date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,25.68,25.9,25.6,25.7,65100.0,21.0019,21.1819,20.9365,21.0183,65100.0
2004-01-23 10:00:00,25.7,26.0,25.68,25.99,93200.0,21.0183,21.2636,21.0019,21.2555,93200.0
2004-01-23 10:30:00,25.99,26.1,25.85,26.0,93700.0,21.2555,21.3454,21.141,21.2636,93700.0
2004-01-23 11:00:00,25.99,26.15,25.97,26.13,65600.0,21.2555,21.3863,21.2391,21.37,65600.0
2004-01-23 11:30:00,26.13,26.2,26.05,26.11,185800.0,21.37,21.4272,21.3045,21.3536,185800.0
2004-01-23 12:00:00,26.11,26.2,26.03,26.03,34100.0,21.3536,21.4272,21.2882,21.2882,34100.0
2004-01-23 12:30:00,26.05,26.15,25.99,26.15,43400.0,21.3045,21.3863,21.2555,21.3863,43400.0
2004-01-23 13:00:00,26.12,26.15,26.1,26.13,22200.0,21.3618,21.3863,21.3454,21.37,22200.0
2004-01-23 13:30:00,26.12,26.17,26.08,26.09,46400.0,21.3618,21.4027,21.3291,21.3372,46400.0
2004-01-23 14:00:00,26.07,26.11,26.06,26.11,18800.0,21.3209,21.3536,21.3127,21.3536,18800.0
2004-01-23 14:30:00,26.1,26.13,26.05,26.09,47900.0,21.3454,21.37,21.3045,21.3372,47900.0
2004-01-23 15:00:00,26.11,26.13,25.93,25.98,115600.0,21.3536,21.37,21.2064,21.2473,115600.0
2004-01-23 15:30:00,25.99,26.3,25.99,26.22,160100.0,21.2555,21.509,21.2555,21.4436,160100.0
2004-01-26 09:30:00,25.9,26.0,25.5,25.88,152900.0,21.1819,21.2636,20.8547,21.1655,152900.0
2004-01-26 10:00:00,25.89,26.22,25.88,26.18,97000.0,21.1737,21.4436,21.1655,21.4108,97000.0
2004-01-26 10:30:00,26.17,26.28,26.1,26.28,70100.0,21.4027,21.4926,21.3454,21.4926,70100.0
2004-01-26 11:00:00,26.27,26.29,26.02,26.07,44300.0,21.4844,21.5008,21.28,21.3209,44300.0
2004-01-26 11:30:00,26.07,26.17,26.03,26.07,46500.0,21.3209,21.4027,21.2882,21.3209,46500.0
2004-01-26 12:00:00,26.07,26.18,26.07,26.15,39700.0,21.3209,21.4108,21.3209,21.3863,39700.0
2004-01-26 12:30:00,26.16,26.19,26.11,26.19,28600.0,21.3945,21.419,21.3536,21.419,28600.0
2004-01-26 13:00:00,26.18,26.19,26.14,26.14,68500.0,21.4108,21.419,21.3781,21.3781,68500.0
2004-01-26 13:30:00,26.13,26.17,26.11,26.13,39000.0,21.37,21.4027,21.3536,21.37,39000.0
2004-01-26 14:00:00,26.13,26.25,26.11,26.25,59200.0,21.37,21.4681,21.3536,21.4681,59200.0
2004-01-26 14:30:00,26.25,26.37,26.25,26.37,50800.0,21.4681,21.5662,21.4681,21.5662,50800.0
2004-01-26 15:00:00,26.35,26.6,26.35,26.59,120300.0,21.5499,21.7543,21.5499,21.7462,120300.0
2004-01-26 15:30:00,26.59,26.85,26.57,26.82,353200.0,21.7462,21.9588,21.7298,21.9343,353200.0
2004-01-27 09:30:00,26.85,26.85,26.7,26.73,34600.0,21.9588,21.9588,21.8361,21.8607,34600.0
2004-01-27 10:00:00,26.73,27.02,26.62,27.01,133800.0,21.8607,22.0978,21.7707,22.0896,133800.0
2004-01-27 10:30:00,27.01,27.06,26.89,26.92,135400.0,22.0896,22.1305,21.9915,22.016,135400.0
2004-01-27 11:00:00,26.91,26.91,26.7,26.72,40300.0,22.0079,22.0079,21.8361,21.8525,40300.0
2004-01-27 11:30:00,26.72,26.92,26.72,26.92,30800.0,21.8525,22.016,21.8525,22.016,30800.0
2004-01-27 12:00:00,26.92,27.02,26.86,27.01,94500.0,22.016,22.0978,21.967,22.0896,94500.0
2004-01-27 12:30:00,27.02,27.1,26.94,26.98,70900.0,22.0978,22.1633,22.0324,22.0651,70900.0
2004-01-27 13:00:00,26.98,27.0,26.87,26.91,70400.0,22.0651,22.0815,21.9751,22.0079,70400.0
2004-01-27 13:30:00,26.93,27.0,26.93,27.0,33900.0,22.0242,22.0815,22.0242,22.0815,33900.0
2004-01-27 14:00:00,27.0,27.0,26.92,27.0,142700.0,22.0815,22.0815,22.016,22.0815,142700.0
2004-01-27 14:30:00,27.0,27.04,26.89,26.89,249600.0,22.0815,22.1142,21.9915,21.9915,249600.0
2004-01-27 15:00:00,26.9,26.9,26.7,26.73,98000.0,21.9997,21.9997,21.8361,21.8607,98000.0
2004-01-27 15:30:00,26.72,26.9,26.72,26.85,79500.0,21.8525,21.9997,21.8525,21.9588,79500.0
2004-01-28 09:30:00,26.86,26.86,26.48,26.48,56600.0,21.967,21.967,21.6562,21.6562,56600.0
2004-01-28 10:00:00,26.49,26.51,26.37,26.48,40400.0,21.6644,21.6807,21.5662,21.6562,40400.0
2004-01-28 10:30:00,26.49,26.52,26.45,26.5,44800.0,21.6644,21.6889,21.6317,21.6726,44800.0
2004-01-28 11:00:00,26.5,26.53,26.49,26.51,65300.0,21.6726,21.6971,21.6644,21.6807,65300.0
2004-01-28 11:30:00,26.51,26.56,26.34,26.35,48400.0,21.6807,21.7216,21.5417,21.5499,48400.0
2004-01-28 12:00:00,26.35,26.35,26.18,26.2,68700.0,21.5499,21.5499,21.4108,21.4272,68700.0
2004-01-28 12:30:00,26.19,26.28,26.18,26.24,47800.0,21.419,21.4926,21.4108,21.4599,47800.0
2004-01-28 13:00:00,26.24,26.24,26.19,26.22,37500.0,21.4599,21.4599,21.419,21.4436,37500.0
2004-01-28 13:30:00,26.22,26.23,26.13,26.13,58700.0,21.4436,21.4517,21.37,21.37,58700.0
2004-01-28 14:00:00,26.14,26.17,25.89,25.95,76000.0,21.3781,21.4027,21.1737,21.2227,76000.0
2004-01-28 14:30:00,26.0,26.0,25.73,25.87,307600.0,21.2636,21.2636,21.0428,21.1573,307600.0
2004-01-28 15:00:00,25.87,25.95,25.83,25.84,242700.0,21.1573,21.2227,21.1246,21.1328,242700.0
2004-01-28 15:30:00,25.83,25.87,25.79,25.87,316000.0,21.1246,21.1573,21.0919,21.1573,316000.0
2004-02-02 09:30:00,25.88,25.88,25.65,25.71,29400.0,21.1655,21.1655,20.9774,21.0265,29400.0
2004-02-02 10:00:00,25.7,25.76,25.65,25.7,21200.0,21.0183,21.0674,20.9774,21.0183,21200.0
2004-02-02 10:30:00,25.69,25.78,25.67,25.67,29300.0,21.0101,21.0837,20.9938,20.9938,29300.0
2004-02-02 11:00:00,25.66,25.72,25.65,25.72,12400.0,20.9856,21.0346,20.9774,21.0346,12400.0
2004-02-02 11:30:00,25.72,25.89,25.71,25.87,25100.0,21.0346,21.1737,21.0265,21.1573,25100.0
2004-02-02 12:00:00,25.86,25.91,25.83,25.87,26000.0,21.1491,21.19,21.1246,21.1573,26000.0
2004-02-02 12:30:00,25.87,25.99,25.8,25.91,30500.0,21.1573,21.2555,21.1001,21.19,30500.0
2004-02-02 13:00:00,25.91,25.94,25.88,25.92,29600.0,21.19,21.2146,21.1655,21.1982,29600.0
2004-02-02 13:30:00,25.92,25.96,25.88,25.89,51900.0,21.1982,21.2309,21.1655,21.1737,51900.0
2004-02-02 14:00:00,25.88,25.95,25.85,25.91,37800.0,21.1655,21.2227,21.141,21.19,37800.0
2004-02-02 14:30:00,25.9,25.9,25.75,25.8,39300.0,21.1819,21.1819,21.0592,21.1001,39300.0
2004-02-02 15:00:00,25.8,25.98,25.8,25.97,59500.0,21.1001,21.2473,21.1001,21.2391,59500.0
2004-02-02 15:30:00,25.96,26.04,25.82,26.0,185300.0,21.2309,21.2963,21.1164,21.2636,185300.0
2004-02-03 09:30:00,25.88,25.91,25.47,25.75,49800.0,21.1655,21.19,20.8302,21.0592,49800.0
2004-02-03 10:00:00,25.76,25.76,25.58,25.6,29900.0,21.0674,21.0674,20.9201,20.9365,29900.0
2004-02-03 10:30:00,25.56,25.6,25.48,25.55,12000.0,20.9038,20.9365,20.8384,20.8956,12000.0
2004-02-03 11:00:00,25.55,25.55,25.55,25.55,0.0,20.8956,20.8956,20.8956,20.8956,0.0
2004-02-03 11:30:00,25.55,25.55,25.55,25.55,0.0,20.8956,20.8956,20.8956,20.8956,0.0
2004-02-03 12:00:00,25.55,25.55,25.55,25.55,0.0,20.8956,20.8956,20.8956,20.8956,0.0
2004-02-03 12:30:00,25.68,25.68,25.58,25.58,12800.0,21.0019,21.0019,20.9201,20.9201,12800.0
2004-02-03 13:00:00,25.57,25.62,25.51,25.57,35600.0,20.912,20.9529,20.8629,20.912,35600.0
2004-02-03 13:30:00,25.58,25.61,25.57,25.58,15700.0,20.9201,20.9447,20.912,20.9201,15700.0
2004-02-03 14:00:00,25.57,25.58,25.44,25.44,33400.0,20.912,20.9201,20.8056,20.8056,33400.0
2004-02-03 14:30:00,25.44,25.51,25.37,25.43,72900.0,20.8056,20.8629,20.7484,20.7975,72900.0
2004-02-03 15:00:00,25.43,25.48,25.4,25.4,54300.0,20.7975,20.8384,20.7729,20.7729,54300.0
2004-02-03 15:30:00,25.41,25.47,25.35,25.45,141900.0,20.7811,20.8302,20.732,20.8138,141900.0
2004-02-04 09:30:00,25.32,25.36,25.22,25.27,21700.0,20.7075,20.7402,20.6257,20.6666,21700.0
2004-02-04 10:00:00,25.27,25.3,25.11,25.27,28500.0,20.6666,20.6912,20.5358,20.6666,28500.0
2004-02-04 10:30:00,25.28,25.3,25.22,25.27,26800.0,20.6748,20.6912,20.6257,20.6666,26800.0
2004-02-04 11:00:00,25.27,25.38,25.27,25.36,15500.0,20.6666,20.7566,20.6666,20.7402,15500.0
2004-02-04 11:30:00,25.36,25.45,25.32,25.33,16500.0,20.7402,20.8138,20.7075,20.7157,16500.0
2004-02-04 12:00:00,25.33,25.33,25.28,25.29,19200.0,20.7157,20.7157,20.6748,20.683,19200.0
2004-02-04 12:30:00,25.29,25.3,25.29,25.29,18100.0,20.683,20.6912,20.683,20.683,18100.0
2004-02-04 13:00:00,25.29,25.41,25.29,25.38,21300.0,20.683,20.7811,20.683,20.7566,21300.0
2004-02-04 13:30:00,25.38,25.41,25.33,25.33,16500.0,20.7566,20.7811,20.7157,20.7157,16500.0
2004-02-04 14:00:00,25.33,25.52,25.28,25.36,127400.0,20.7157,20.8711,20.6748,20.7402,127400.0
2004-02-04 14:30:00,25.36,25.48,25.35,25.47,26900.0,20.7402,20.8384,20.732,20.8302,26900.0
2004-02-04 15:00:00,25.47,25.48,25.2,25.4,137200.0,20.8302,20.8384,20.6094,20.7729,137200.0
2004-02-04 15:30:00,25.39,25.56,25.36,25.51,121800.0,20.7648,20.9038,20.7402,20.8629,121800.0
2004-02-05 09:30:00,25.51,25.58,25.44,25.5,25600.0,20.8629,20.9201,20.8056,20.8547,25600.0
2004-02-05 10:00:00,25.49,25.56,25.39,25.46,17800.0,20.8465,20.9038,20.7648,20.822,17800.0
2004-02-05 10:30:00,25.46,25.64,25.46,25.6,12100.0,20.822,20.9692,20.822,20.9365,12100.0
2004-02-05 11:00:00,25.62,25.64,25.56,25.62,8000.0,20.9529,20.9692,20.9038,20.9529,8000.0
2004-02-05 11:30:00,25.63,25.69,25.59,25.6,9900.0,20.961,21.0101,20.9283,20.9365,9900.0
2004-02-05 12:00:00,25.6,25.64,25.6,25.64,9200.0,20.9365,20.9692,20.9365,20.9692,9200.0
2004-02-05 12:30:00,25.64,25.72,25.63,25.71,43100.0,20.9692,21.0346,20.961,21.0265,43100.0
2004-02-05 13:00:00,25.71,26.01,25.71,26.0,106700.0,21.0265,21.2718,21.0265,21.2636,106700.0
2004-02-05 13:30:00,26.01,26.13,25.98,26.0,160000.0,21.2718,21.37,21.2473,21.2636,160000.0
2004-02-05 14:00:00,26.0,26.22,25.98,26.17,114800.0,21.2636,21.4436,21.2473,21.4027,114800.0
2004-02-05 14:30:00,26.17,26.24,26.1,26.13,163700.0,21.4027,21.4599,21.3454,21.37,163700.0
2004-02-05 15:00:00,26.13,26.33,26.12,26.29,176200.0,21.37,21.5335,21.3618,21.5008,176200.0
2004-02-05 15:30:00,26.29,26.31,26.08,26.1,280600.0,21.5008,21.5172,21.3291,21.3454,280600.0
2004-02-06 09:30:00,26.18,26.25,25.99,26.04,37800.0,21.4108,21.4681,21.2555,21.2963,37800.0
2004-02-06 10:00:00,26.04,26.18,26.04,26.16,63000.0,21.2963,21.4108,21.2963,21.3945,63000.0
2004-02-06 10:30:00,26.16,26.25,26.16,26.2,27100.0,21.3945,21.4681,21.3945,21.4272,27100.0
2004-02-06 11:00:00,26.2,26.2,26.15,26.18,18700.0,21.4272,21.4272,21.3863,21.4108,18700.0
2004-02-06 11:30:00,26.18,26.21,26.13,26.14,35100.0,21.4108,21.4354,21.37,21.3781,35100.0
2004-02-06 12:00:00,26.14,26.16,26.11,26.14,12200.0,21.3781,21.3945,21.3536,21.3781,12200.0
2004-02-06 12:30:00,26.15,26.19,26.13,26.17,34500.0,21.3863,21.419,21.37,21.4027,34500.0
2004-02-06 13:00:00,26.14,26.22,26.13,26.19,16600.0,21.3781,21.4436,21.37,21.419,16600.0
2004-02-06 13:30:00,26.2,26.21,26.12,26.15,19000.0,21.4272,21.4354,21.3618,21.3863,19000.0
2004-02-06 14:00:00,26.15,26.17,26.11,26.17,13500.0,21.3863,21.4027,21.3536,21.4027,13500.0
2004-02-06 14:30:00,26.16,26.24,26.14,26.18,18300.0,21.3945,21.4599,21.3781,21.4108,18300.0
2004-02-06 15:00:00,26.18,26.18,26.08,26.1,57600.0,21.4108,21.4108,21.3291,21.3454,57600.0
2004-02-06 15:30:00,26.1,26.17,26.09,26.1,100900.0,21.3454,21.4027,21.3372,21.3454,100900.0
2004-02-09 09:30:00,25.97,25.97,25.75,25.86,25300.0,21.2391,21.2391,21.0592,21.1491,25300.0
2004-02-09 10:00:00,25.87,25.89,25.65,25.69,24200.0,21.1573,21.1737,20.9774,21.0101,24200.0
2004-02-09 10:30:00,25.69,25.79,25.65,25.78,18500.0,21.0101,21.0919,20.9774,21.0837,18500.0
2004-02-09 11:00:00,25.77,25.83,25.73,25.76,16300.0,21.0755,21.1246,21.0428,21.0674,16300.0
2004-02-09 11:30:00,25.76,25.84,25.76,25.81,11300.0,21.0674,21.1328,21.0674,21.1082,11300.0
2004-02-09 12:00:00,25.8,25.86,25.75,25.8,15800.0,21.1001,21.1491,21.0592,21.1001,15800.0
2004-02-09 12:30:00,25.83,25.88,25.83,25.88,11700.0,21.1246,21.1655,21.1246,21.1655,11700.0
2004-02-09 13:00:00,25.88,25.94,25.85,25.93,24300.0,21.1655,21.2146,21.141,21.2064,24300.0
2004-02-09 13:30:00,25.95,26.04,25.93,26.03,40500.0,21.2227,21.2963,21.2064,21.2882,40500.0
2004-02-09 14:00:00,26.04,26.06,26.03,26.03,13900.0,21.2963,21.3127,21.2882,21.2882,13900.0
2004-02-09 14:30:00,26.02,26.1,26.01,26.01,18500.0,21.28,21.3454,21.2718,21.2718,18500.0
2004-02-09 15:00:00,25.99,26.1,25.99,26.03,58100.0,21.2555,21.3454,21.2555,21.2882,58100.0
2004-02-09 15:30:00,26.03,26.15,26.01,26.15,114600.0,21.2882,21.3863,21.2718,21.3863,114600.0
2004-02-10 10:00:00,26.49,26.49,26.31,26.41,36800.0,21.6644,21.6644,21.5172,21.5989,36800.0
2004-02-10 10:30:00,26.41,26.55,26.41,26.45,55900.0,21.5989,21.7134,21.5989,21.6317,55900.0
2004-02-10 11:00:00,26.45,26.48,26.41,26.45,25100.0,21.6317,21.6562,21.5989,21.6317,25100.0
2004-02-10 11:30:00,26.45,26.48,26.44,26.46,28400.0,21.6317,21.6562,21.6235,21.6398,28400.0
2004-02-10 12:00:00,26.47,26.48,26.42,26.47,34400.0,21.648,21.6562,21.6071,21.648,34400.0
2004-02-10 12:30:00,26.45,26.48,26.4,26.46,23900.0,21.6317,21.6562,21.5908,21.6398,23900.0
2004-02-10 13:00:00,26.46,26.47,26.38,26.38,41800.0,21.6398,21.648,21.5744,21.5744,41800.0
2004-02-10 13:30:00,26.39,26.47,26.38,26.46,37000.0,21.5826,21.648,21.5744,21.6398,37000.0
2004-02-10 14:00:00,26.46,26.5,26.4,26.45,86800.0,21.6398,21.6726,21.5908,21.6317,86800.0
2004-02-10 14:30:00,26.45,26.48,26.43,26.44,54500.0,21.6317,21.6562,21.6153,21.6235,54500.0
2004-02-10 15:00:00,26.44,26.45,26.38,26.45,59400.0,21.6235,21.6317,21.5744,21.6317,59400.0
2004-02-10 15:30:00,26.45,26.53,26.44,26.48,172200.0,21.6317,21.6971,21.6235,21.6562,172200.0
2004-02-11 09:30:00,26.4,26.4,25.96,25.99,52400.0,21.5908,21.5908,21.2309,21.2555,52400.0
2004-02-11 10:00:00,25.99,26.14,25.99,26.1,23600.0,21.2555,21.3781,21.2555,21.3454,23600.0
2004-02-11 10:30:00,26.09,26.21,26.05,26.18,23200.0,21.3372,21.4354,21.3045,21.4108,23200.0
2004-02-11 11:00:00,26.22,26.49,26.18,26.43,66200.0,21.4436,21.6644,21.4108,21.6153,66200.0
2004-02-11 11:30:00,26.44,26.47,26.41,26.47,18000.0,21.6235,21.648,21.5989,21.648,18000.0
2004-02-11 12:00:00,26.48,26.49,26.39,26.41,41500.0,21.6562,21.6644,21.5826,21.5989,41500.0
2004-02-11 12:30:00,26.41,26.45,26.41,26.42,17200.0,21.5989,21.6317,21.5989,21.6071,17200.0
2004-02-11 13:00:00,26.42,26.49,26.42,26.49,20400.0,21.6071,21.6644,21.6071,21.6644,20400.0
2004-02-11 13:30:00,26.49,26.5,26.44,26.5,30600.0,21.6644,21.6726,21.6235,21.6726,30600.0
2004-02-11 14:00:00,26.5,26.5,26.47,26.49,33100.0,21.6726,21.6726,21.648,21.6644,33100.0
2004-02-11 14:30:00,26.48,26.56,26.46,26.46,46300.0,21.6562,21.7216,21.6398,21.6398,46300.0
2004-02-11 15:00:00,26.45,26.51,26.38,26.51,35900.0,21.6317,21.6807,21.5744,21.6807,35900.0
2004-02-11 15:30:00,26.5,26.62,26.48,26.54,53000.0,21.6726,21.7707,21.6562,21.7053,53000.0
2004-02-12 09:30:00,26.45,26.59,26.37,26.54,18800.0,21.6317,21.7462,21.5662,21.7053,18800.0
2004-02-12 10:00:00,26.52,26.52,26.42,26.47,16600.0,21.6889,21.6889,21.6071,21.648,16600.0
2004-02-12 10:30:00,26.47,26.55,26.47,26.54,13100.0,21.648,21.7134,21.648,21.7053,13100.0
2004-02-12 11:00:00,26.54,26.71,26.54,26.71,29500.0,21.7053,21.8443,21.7053,21.8443,29500.0
2004-02-12 11:30:00,26.75,26.82,26.62,26.65,22200.0,21.877,21.9343,21.7707,21.7952,22200.0
2004-02-12 12:00:00,26.65,26.68,26.61,26.61,10500.0,21.7952,21.8198,21.7625,21.7625,10500.0
2004-02-12 12:30:00,26.63,26.64,26.55,26.61,17300.0,21.7789,21.787,21.7134,21.7625,17300.0
2004-02-12 13:00:00,26.62,26.65,26.61,26.63,8100.0,21.7707,21.7952,21.7625,21.7789,8100.0
2004-02-12 13:30:00,26.63,26.7,26.61,26.7,16700.0,21.7789,21.8361,21.7625,21.8361,16700.0
2004-02-12 14:00:00,26.7,26.7,26.61,26.66,19100.0,21.8361,21.8361,21.7625,21.8034,19100.0
2004-02-12 14:30:00,26.65,26.73,26.62,26.73,24600.0,21.7952,21.8607,21.7707,21.8607,24600.0
2004-02-12 15:00:00,26.72,26.85,26.7,26.7,127800.0,21.8525,21.9588,21.8361,21.8361,127800.0
2004-02-12 15:30:00,26.82,26.82,26.7,26.71,74200.0,21.9343,21.9343,21.8361,21.8443,74200.0
2004-02-13 09:30:00,26.72,26.9,26.71,26.84,28900.0,21.8525,21.9997,21.8443,21.9506,28900.0
2004-02-13 10:00:00,26.84,26.85,26.74,26.76,25100.0,21.9506,21.9588,21.8688,21.8852,25100.0
2004-02-13 10:30:00,26.76,26.76,26.6,26.61,33500.0,21.8852,21.8852,21.7543,21.7625,33500.0
2004-02-13 11:00:00,26.61,26.75,26.6,26.71,20700.0,21.7625,21.877,21.7543,21.8443,20700.0
2004-02-13 11:30:00,26.7,26.71,26.64,26.65,55500.0,21.8361,21.8443,21.787,21.7952,55500.0
2004-02-13 12:00:00,26.66,26.75,26.62,26.67,29300.0,21.8034,21.877,21.7707,21.8116,29300.0
2004-02-13 12:30:00,26.69,26.77,26.65,26.75,22200.0,21.8279,21.8934,21.7952,21.877,22200.0
2004-02-13 13:00:00,26.75,26.79,26.74,26.75,14900.0,21.877,21.9097,21.8688,21.877,14900.0
2004-02-13 13:30:00,26.75,26.78,26.74,26.78,14000.0,21.877,21.9015,21.8688,21.9015,14000.0
2004-02-13 14:00:00,26.78,26.84,26.76,26.83,23100.0,21.9015,21.9506,21.8852,21.9424,23100.0
2004-02-13 14:30:00,26.84,26.91,26.83,26.89,50400.0,21.9506,22.0079,21.9424,21.9915,50400.0
2004-02-13 15:00:00,26.9,26.9,26.75,26.75,48900.0,21.9997,21.9997,21.877,21.877,48900.0
2004-02-13 15:30:00,26.76,26.76,26.55,26.74,103700.0,21.8852,21.8852,21.7134,21.8688,103700.0
2004-02-17 09:30:00,26.79,27.0,26.79,26.89,38200.0,21.9097,22.0815,21.9097,21.9915,38200.0
2004-02-17 10:00:00,26.89,27.04,26.88,26.97,37400.0,21.9915,22.1142,21.9833,22.0569,37400.0
2004-02-17 10:30:00,26.94,27.09,26.94,27.08,76700.0,22.0324,22.1551,22.0324,22.1469,76700.0
2004-02-17 11:00:00,27.08,27.18,27.02,27.11,57300.0,22.1469,22.2287,22.0978,22.1714,57300.0
2004-02-17 11:30:00,27.1,27.14,27.01,27.03,37800.0,22.1633,22.196,22.0896,22.106,37800.0
2004-02-17 12:00:00,27.02,27.11,27.02,27.05,19400.0,22.0978,22.1714,22.0978,22.1224,19400.0
2004-02-17 12:30:00,27.04,27.06,26.98,27.03,27700.0,22.1142,22.1305,22.0651,22.106,27700.0
2004-02-17 13:00:00,27.01,27.07,27.0,27.01,30700.0,22.0896,22.1387,22.0815,22.0896,30700.0
2004-02-17 13:30:00,27.01,27.05,26.95,26.98,33900.0,22.0896,22.1224,22.0406,22.0651,33900.0
2004-02-17 14:00:00,26.98,27.0,26.95,26.99,66300.0,22.0651,22.0815,22.0406,22.0733,66300.0
2004-02-17 14:30:00,27.0,27.0,26.94,26.98,28800.0,22.0815,22.0815,22.0324,22.0651,28800.0
2004-02-17 15:00:00,26.97,27.0,26.95,26.97,34200.0,22.0569,22.0815,22.0406,22.0569,34200.0
2004-02-17 15:30:00,26.97,26.99,26.91,26.99,55900.0,22.0569,22.0733,22.0079,22.0733,55900.0
2004-02-18 09:30:00,26.81,26.99,26.74,26.81,44900.0,21.9261,22.0733,21.8688,21.9261,44900.0
2004-02-18 10:00:00,26.81,26.81,26.73,26.78,34000.0,21.9261,21.9261,21.8607,21.9015,34000.0
2004-02-18 10:30:00,26.77,26.89,26.77,26.81,17200.0,21.8934,21.9915,21.8934,21.9261,17200.0
2004-02-18 11:00:00,26.82,26.84,26.76,26.83,16600.0,21.9343,21.9506,21.8852,21.9424,16600.0
2004-02-18 11:30:00,26.81,26.86,26.77,26.82,15900.0,21.9261,21.967,21.8934,21.9343,15900.0
2004-02-18 12:00:00,26.82,26.9,26.82,26.9,18400.0,21.9343,21.9997,21.9343,21.9997,18400.0
2004-02-18 12:30:00,26.91,26.94,26.85,26.91,14200.0,22.0079,22.0324,21.9588,22.0079,14200.0
2004-02-18 13:00:00,26.91,26.96,26.87,26.91,15000.0,22.0079,22.0488,21.9751,22.0079,15000.0
2004-02-18 13:30:00,26.91,26.94,26.89,26.92,11800.0,22.0079,22.0324,21.9915,22.016,11800.0
2004-02-18 14:00:00,26.93,26.93,26.7,26.76,29000.0,22.0242,22.0242,21.8361,21.8852,29000.0
2004-02-18 14:30:00,26.74,26.84,26.74,26.84,31000.0,21.8688,21.9506,21.8688,21.9506,31000.0
2004-02-18 15:00:00,26.84,26.9,26.8,26.83,35500.0,21.9506,21.9997,21.9179,21.9424,35500.0
2004-02-18 15:30:00,26.83,27.0,26.83,27.0,139700.0,21.9424,22.0815,21.9424,22.0815,139700.0
2004-02-19 09:30:00,26.86,26.98,26.84,26.89,52800.0,21.9836,22.0818,21.9672,22.0081,52800.0
2004-02-19 10:00:00,26.89,26.9,26.82,26.87,7100.0,22.0081,22.0163,21.9508,21.9918,7100.0
2004-02-19 10:30:00,26.87,26.93,26.84,26.89,12600.0,21.9918,22.0409,21.9672,22.0081,12600.0
2004-02-19 11:00:00,26.86,26.94,26.79,26.8,32000.0,21.9836,22.049,21.9263,21.9345,32000.0
2004-02-19 11:30:00,26.8,26.84,26.75,26.78,23900.0,21.9345,21.9672,21.8935,21.9181,23900.0
2004-02-19 12:00:00,26.74,26.85,26.71,26.84,10900.0,21.8854,21.9754,21.8608,21.9672,10900.0
2004-02-19 12:30:00,26.84,26.84,26.77,26.78,15000.0,21.9672,21.9672,21.9099,21.9181,15000.0
2004-02-19 13:00:00,26.78,26.79,26.71,26.72,33800.0,21.9181,21.9263,21.8608,21.869,33800.0
2004-02-19 13:30:00,26.73,26.82,26.7,26.82,11700.0,21.8772,21.9508,21.8526,21.9508,11700.0
2004-02-19 14:00:00,26.82,26.82,26.68,26.71,22200.0,21.9508,21.9508,21.8362,21.8608,22200.0
2004-02-19 14:30:00,26.71,26.74,26.66,26.73,17200.0,21.8608,21.8854,21.8199,21.8772,17200.0
2004-02-19 15:00:00,26.73,26.77,26.61,26.61,24100.0,21.8772,21.9099,21.779,21.779,24100.0
2004-02-19 15:30:00,26.62,26.62,26.46,26.5,50700.0,21.7871,21.7871,21.6562,21.6889,50700.0
2004-02-20 09:30:00,26.69,26.87,26.18,26.33,54700.0,21.8444,21.9918,21.427,21.5498,54700.0
2004-02-20 10:00:00,26.33,26.33,25.95,26.17,60400.0,21.5498,21.5498,21.2388,21.4188,60400.0
2004-02-20 10:30:00,26.16,26.23,26.1,26.13,25300.0,21.4107,21.4679,21.3615,21.3861,25300.0
2004-02-20 11:00:00,26.14,26.27,26.13,26.27,14800.0,21.3943,21.5007,21.3861,21.5007,14800.0
2004-02-20 11:30:00,26.28,26.34,26.25,26.34,42700.0,21.5089,21.558,21.4843,21.558,42700.0
2004-02-20 12:00:00,26.35,26.35,26.29,26.3,23600.0,21.5662,21.5662,21.5171,21.5252,23600.0
2004-02-20 12:30:00,26.3,26.34,26.21,26.21,32500.0,21.5252,21.558,21.4516,21.4516,32500.0
2004-02-20 13:00:00,26.21,26.24,26.17,26.19,9800.0,21.4516,21.4761,21.4188,21.4352,9800.0
2004-02-20 13:30:00,26.2,26.33,26.19,26.33,12600.0,21.4434,21.5498,21.4352,21.5498,12600.0
2004-02-20 14:00:00,26.34,26.46,26.3,26.4,23500.0,21.558,21.6562,21.5252,21.6071,23500.0
2004-02-20 14:30:00,26.4,26.49,26.3,26.32,20100.0,21.6071,21.6807,21.5252,21.5416,20100.0
2004-02-20 15:00:00,26.31,26.45,26.29,26.44,39800.0,21.5334,21.648,21.5171,21.6398,39800.0
2004-02-20 15:30:00,26.42,26.45,26.35,26.42,25900.0,21.6235,21.648,21.5662,21.6235,25900.0
2004-02-23 09:30:00,26.42,26.57,26.35,26.36,20000.0,21.6235,21.7462,21.5662,21.5743,20000.0
2004-02-23 10:00:00,26.36,26.36,26.19,26.27,28000.0,21.5743,21.5743,21.4352,21.5007,28000.0
2004-02-23 10:30:00,26.26,26.26,26.11,26.11,18500.0,21.4925,21.4925,21.3697,21.3697,18500.0
2004-02-23 11:00:00,26.11,26.15,26.02,26.02,20300.0,21.3697,21.4025,21.2961,21.2961,20300.0
2004-02-23 11:30:00,26.01,26.06,26.0,26.01,28100.0,21.2879,21.3288,21.2797,21.2879,28100.0
2004-02-23 12:00:00,26.0,26.05,25.98,26.05,18400.0,21.2797,21.3206,21.2633,21.3206,18400.0
2004-02-23 12:30:00,26.05,26.06,26.01,26.03,14400.0,21.3206,21.3288,21.2879,21.3043,14400.0
2004-02-23 13:00:00,26.04,26.11,26.04,26.04,13100.0,21.3124,21.3697,21.3124,21.3124,13100.0
2004-02-23 13:30:00,26.05,26.05,25.93,25.95,34100.0,21.3206,21.3206,21.2224,21.2388,34100.0
2004-02-23 14:00:00,25.94,25.94,25.83,25.87,34700.0,21.2306,21.2306,21.1406,21.1733,34700.0
2004-02-23 14:30:00,25.87,25.95,25.86,25.87,22600.0,21.1733,21.2388,21.1651,21.1733,22600.0
2004-02-23 15:00:00,25.87,25.95,25.86,25.95,23500.0,21.1733,21.2388,21.1651,21.2388,23500.0
2004-02-23 15:30:00,25.96,26.02,25.89,25.98,63200.0,21.247,21.2961,21.1897,21.2633,63200.0
2004-02-24 09:30:00,25.95,26.03,25.84,26.03,26800.0,21.2388,21.3043,21.1487,21.3043,26800.0
2004-02-24 10:00:00,26.01,26.01,25.76,25.9,41900.0,21.2879,21.2879,21.0833,21.1979,41900.0
2004-02-24 10:30:00,25.95,26.3,25.95,26.25,49400.0,21.2388,21.5252,21.2388,21.4843,49400.0
2004-02-24 11:00:00,26.25,26.25,26.12,26.14,30900.0,21.4843,21.4843,21.3779,21.3943,30900.0
2004-02-24 11:30:00,26.15,26.16,26.05,26.11,34800.0,21.4025,21.4107,21.3206,21.3697,34800.0
2004-02-24 12:00:00,26.11,26.22,26.08,26.22,21900.0,21.3697,21.4598,21.3452,21.4598,21900.0
2004-02-24 12:30:00,26.21,26.26,26.21,26.21,10000.0,21.4516,21.4925,21.4516,21.4516,10000.0
2004-02-24 13:00:00,26.22,26.47,26.21,26.42,50300.0,21.4598,21.6644,21.4516,21.6235,50300.0
2004-02-24 13:30:00,26.44,26.44,26.24,26.25,30100.0,21.6398,21.6398,21.4761,21.4843,30100.0
2004-02-24 14:00:00,26.24,26.42,26.2,26.27,69100.0,21.4761,21.6235,21.4434,21.5007,69100.0
2004-02-24 14:30:00,26.26,26.27,26.19,26.22,16400.0,21.4925,21.5007,21.4352,21.4598,16400.0
2004-02-24 15:00:00,26.23,26.36,26.22,26.36,39200.0,21.4679,21.5743,21.4598,21.5743,39200.0
2004-02-24 15:30:00,26.36,26.45,26.36,26.39,108700.0,21.5743,21.648,21.5743,21.5989,108700.0
2004-02-25 09:30:00,26.3,26.31,26.15,26.21,37800.0,21.5252,21.5334,21.4025,21.4516,37800.0
2004-02-25 10:00:00,26.21,26.26,26.15,26.15,27600.0,21.4516,21.4925,21.4025,21.4025,27600.0
2004-02-25 10:30:00,26.16,26.2,26.14,26.15,35600.0,21.4107,21.4434,21.3943,21.4025,35600.0
2004-02-25 11:00:00,26.18,26.18,26.05,26.05,25700.0,21.427,21.427,21.3206,21.3206,25700.0
2004-02-25 11:30:00,26.06,26.12,25.94,25.99,34900.0,21.3288,21.3779,21.2306,21.2715,34900.0
2004-02-25 12:00:00,25.99,26.03,25.83,26.03,29600.0,21.2715,21.3043,21.1406,21.3043,29600.0
2004-02-25 12:30:00,26.03,26.03,25.93,25.95,64200.0,21.3043,21.3043,21.2224,21.2388,64200.0
2004-02-25 13:00:00,25.95,25.97,25.91,25.94,31400.0,21.2388,21.2551,21.206,21.2306,31400.0
2004-02-25 13:30:00,25.94,26.0,25.92,25.99,51200.0,21.2306,21.2797,21.2142,21.2715,51200.0
2004-02-25 14:00:00,26.0,26.1,25.91,25.91,46600.0,21.2797,21.3615,21.206,21.206,46600.0
2004-02-25 14:30:00,25.93,26.12,25.92,26.02,54300.0,21.2224,21.3779,21.2142,21.2961,54300.0
2004-02-25 15:00:00,26.0,26.1,25.98,26.05,36800.0,21.2797,21.3615,21.2633,21.3206,36800.0
2004-02-25 15:30:00,26.04,26.13,25.97,26.1,90600.0,21.3124,21.3861,21.2551,21.3615,90600.0
2004-02-26 09:30:00,25.95,26.03,25.79,25.85,35100.0,21.2388,21.3043,21.1078,21.1569,35100.0
2004-02-26 10:00:00,25.86,26.01,25.78,25.97,26300.0,21.1651,21.2879,21.0996,21.2551,26300.0
2004-02-26 10:30:00,25.97,26.06,25.9,25.95,14700.0,21.2551,21.3288,21.1979,21.2388,14700.0
2004-02-26 11:00:00,25.95,26.03,25.95,26.0,20000.0,21.2388,21.3043,21.2388,21.2797,20000.0
2004-02-26 11:30:00,26.0,26.04,25.97,26.0,17200.0,21.2797,21.3124,21.2551,21.2797,17200.0
2004-02-26 12:00:00,26.0,26.03,25.99,26.0,16800.0,21.2797,21.3043,21.2715,21.2797,16800.0
2004-02-26 12:30:00,26.01,26.09,26.0,26.08,12000.0,21.2879,21.3534,21.2797,21.3452,12000.0
2004-02-26 13:00:00,26.07,26.07,25.99,25.99,25900.0,21.337,21.337,21.2715,21.2715,25900.0
2004-02-26 13:30:00,26.01,26.07,25.99,26.03,27000.0,21.2879,21.337,21.2715,21.3043,27000.0
2004-02-26 14:00:00,26.03,26.14,26.03,26.1,35400.0,21.3043,21.3943,21.3043,21.3615,35400.0
2004-02-26 14:30:00,26.1,26.2,26.08,26.19,22400.0,21.3615,21.4434,21.3452,21.4352,22400.0
2004-02-26 15:00:00,26.2,26.24,26.18,26.18,37600.0,21.4434,21.4761,21.427,21.427,37600.0
2004-02-26 15:30:00,26.19,26.22,26.16,26.19,37200.0,21.4352,21.4598,21.4107,21.4352,37200.0
2004-02-27 09:30:00,26.17,26.4,26.03,26.35,31800.0,21.4188,21.6071,21.3043,21.5662,31800.0
2004-02-27 10:00:00,26.34,26.4,26.26,26.31,38300.0,21.558,21.6071,21.4925,21.5334,38300.0
2004-02-27 10:30:00,26.29,26.43,26.29,26.43,28500.0,21.5171,21.6316,21.5171,21.6316,28500.0
2004-02-27 11:00:00,26.42,26.43,26.33,26.37,35000.0,21.6235,21.6316,21.5498,21.5825,35000.0
2004-02-27 11:30:00,26.4,26.4,26.03,26.1,69000.0,21.6071,21.6071,21.3043,21.3615,69000.0
2004-02-27 12:00:00,26.13,26.29,26.11,26.24,25300.0,21.3861,21.5171,21.3697,21.4761,25300.0
2004-02-27 12:30:00,26.23,26.31,26.23,26.3,32500.0,21.4679,21.5334,21.4679,21.5252,32500.0
2004-02-27 13:00:00,26.3,26.36,26.3,26.33,14500.0,21.5252,21.5743,21.5252,21.5498,14500.0
2004-02-27 13:30:00,26.34,26.37,26.31,26.35,18100.0,21.558,21.5825,21.5334,21.5662,18100.0
2004-02-27 14:00:00,26.35,26.4,26.25,26.34,42800.0,21.5662,21.6071,21.4843,21.558,42800.0
2004-02-27 14:30:00,26.34,26.35,26.25,26.3,37200.0,21.558,21.5662,21.4843,21.5252,37200.0
2004-02-27 15:00:00,26.27,26.35,26.2,26.3,99500.0,21.5007,21.5662,21.4434,21.5252,99500.0
2004-02-27 15:30:00,26.3,26.33,26.21,26.22,106800.0,21.5252,21.5498,21.4516,21.4598,106800.0
2004-03-01 09:30:00,26.33,26.5,26.3,26.33,27200.0,21.5498,21.6889,21.5252,21.5498,27200.0
2004-03-01 10:00:00,26.3,26.3,26.09,26.16,43100.0,21.5252,21.5252,21.3534,21.4107,43100.0
2004-03-01 10:30:00,26.2,26.21,26.14,26.18,47900.0,21.4434,21.4516,21.3943,21.427,47900.0
2004-03-01 11:00:00,26.15,26.15,26.02,26.1,15800.0,21.4025,21.4025,21.2961,21.3615,15800.0
2004-03-01 11:30:00,26.09,26.12,25.98,25.99,13300.0,21.3534,21.3779,21.2633,21.2715,13300.0
2004-03-01 12:00:00,26.0,26.04,25.97,26.04,23600.0,21.2797,21.3124,21.2551,21.3124,23600.0
2004-03-01 12:30:00,26.04,26.05,26.0,26.03,22800.0,21.3124,21.3206,21.2797,21.3043,22800.0
2004-03-01 13:00:00,26.02,26.04,25.97,26.01,21100.0,21.2961,21.3124,21.2551,21.2879,21100.0
2004-03-01 13:30:00,26.01,26.16,26.0,26.16,27900.0,21.2879,21.4107,21.2797,21.4107,27900.0
2004-03-01 14:00:00,26.17,26.26,26.16,26.26,22500.0,21.4188,21.4925,21.4107,21.4925,22500.0
2004-03-01 14:30:00,26.25,26.32,26.23,26.3,12000.0,21.4843,21.5416,21.4679,21.5252,12000.0
2004-03-01 15:00:00,26.3,26.35,26.26,26.3,36500.0,21.5252,21.5662,21.4925,21.5252,36500.0
2004-03-01 15:30:00,26.3,26.38,26.27,26.3,49800.0,21.5252,21.5907,21.5007,21.5252,49800.0
2004-03-02 09:30:00,26.21,26.5,26.2,26.35,85500.0,21.4516,21.6889,21.4434,21.5662,85500.0
2004-03-02 10:00:00,26.35,26.38,26.27,26.35,15600.0,21.5662,21.5907,21.5007,21.5662,15600.0
2004-03-02 10:30:00,26.34,26.39,26.25,26.39,18100.0,21.558,21.5989,21.4843,21.5989,18100.0
2004-03-02 11:00:00,26.39,26.39,26.28,26.37,16200.0,21.5989,21.5989,21.5089,21.5825,16200.0
2004-03-02 11:30:00,26.37,26.37,26.29,26.31,12600.0,21.5825,21.5825,21.5171,21.5334,12600.0
2004-03-02 12:00:00,26.3,26.36,26.23,26.33,20000.0,21.5252,21.5743,21.4679,21.5498,20000.0
2004-03-02 12:30:00,26.31,26.34,26.27,26.33,17300.0,21.5334,21.558,21.5007,21.5498,17300.0
2004-03-02 13:00:00,26.31,26.4,26.31,26.4,35200.0,21.5334,21.6071,21.5334,21.6071,35200.0
2004-03-02 13:30:00,26.38,26.39,26.21,26.3,17400.0,21.5907,21.5989,21.4516,21.5252,17400.0
2004-03-02 14:00:00,26.29,26.35,26.28,26.34,16200.0,21.5171,21.5662,21.5089,21.558,16200.0
2004-03-02 14:30:00,26.32,26.38,26.3,26.38,15400.0,21.5416,21.5907,21.5252,21.5907,15400.0
2004-03-02 15:00:00,26.35,26.4,26.3,26.39,39100.0,21.5662,21.6071,21.5252,21.5989,39100.0
2004-03-02 15:30:00,26.39,26.4,26.25,26.28,47400.0,21.5989,21.6071,21.4843,21.5089,47400.0
2004-03-03 09:30:00,26.33,26.43,26.26,26.35,16600.0,21.5498,21.6316,21.4925,21.5662,16600.0
2004-03-03 10:00:00,26.35,26.43,26.26,26.37,16400.0,21.5662,21.6316,21.4925,21.5825,16400.0
2004-03-03 10:30:00,26.37,26.37,26.3,26.36,11300.0,21.5825,21.5825,21.5252,21.5743,11300.0
2004-03-03 11:00:00,26.34,26.39,26.31,26.38,17800.0,21.558,21.5989,21.5334,21.5907,17800.0
2004-03-03 11:30:00,26.35,26.35,26.18,26.25,30800.0,21.5662,21.5662,21.427,21.4843,30800.0
2004-03-03 12:00:00,26.24,26.26,26.21,26.23,15000.0,21.4761,21.4925,21.4516,21.4679,15000.0
2004-03-03 12:30:00,26.23,26.25,26.22,26.23,10600.0,21.4679,21.4843,21.4598,21.4679,10600.0
2004-03-03 13:00:00,26.24,26.32,26.23,26.31,15200.0,21.4761,21.5416,21.4679,21.5334,15200.0
2004-03-03 13:30:00,26.31,26.45,26.31,26.45,36100.0,21.5334,21.648,21.5334,21.648,36100.0
2004-03-03 14:00:00,26.45,26.5,26.44,26.46,17900.0,21.648,21.6889,21.6398,21.6562,17900.0
2004-03-03 14:30:00,26.46,26.49,26.4,26.4,19000.0,21.6562,21.6807,21.6071,21.6071,19000.0
2004-03-03 15:00:00,26.41,26.49,26.39,26.45,40200.0,21.6153,21.6807,21.5989,21.648,40200.0
2004-03-03 15:30:00,26.42,26.49,26.41,26.48,40400.0,21.6235,21.6807,21.6153,21.6726,40400.0
2004-03-04 09:30:00,26.55,26.65,26.53,26.6,17600.0,21.7298,21.8117,21.7135,21.7708,17600.0
2004-03-04 10:00:00,26.6,26.66,26.58,26.64,15900.0,21.7708,21.8199,21.7544,21.8035,15900.0
2004-03-04 10:30:00,26.64,26.67,26.63,26.67,13600.0,21.8035,21.8281,21.7953,21.8281,13600.0
2004-03-04 11:00:00,26.67,26.78,26.65,26.78,20700.0,21.8281,21.9181,21.8117,21.9181,20700.0
2004-03-04 11:30:00,26.77,26.8,26.72,26.72,13400.0,21.9099,21.9345,21.869,21.869,13400.0
2004-03-04 12:00:00,26.72,26.76,26.69,26.75,24900.0,21.869,21.9017,21.8444,21.8935,24900.0
2004-03-04 12:30:00,26.75,26.8,26.68,26.74,22000.0,21.8935,21.9345,21.8362,21.8854,22000.0
2004-03-04 13:00:00,26.74,26.77,26.69,26.74,9500.0,21.8854,21.9099,21.8444,21.8854,9500.0
2004-03-04 13:30:00,26.76,26.77,26.71,26.71,17200.0,21.9017,21.9099,21.8608,21.8608,17200.0
2004-03-04 14:00:00,26.71,26.75,26.7,26.71,23100.0,21.8608,21.8935,21.8526,21.8608,23100.0
2004-03-04 14:30:00,26.72,26.73,26.66,26.69,17400.0,21.869,21.8772,21.8199,21.8444,17400.0
2004-03-04 15:00:00,26.69,26.72,26.66,26.7,14000.0,21.8444,21.869,21.8199,21.8526,14000.0
2004-03-04 15:30:00,26.7,26.79,26.69,26.71,30300.0,21.8526,21.9263,21.8444,21.8608,30300.0
2004-03-05 09:30:00,26.55,26.67,26.4,26.6,28600.0,21.7298,21.8281,21.6071,21.7708,28600.0
2004-03-05 10:00:00,26.61,26.74,26.6,26.7,31100.0,21.779,21.8854,21.7708,21.8526,31100.0
2004-03-05 10:30:00,26.7,26.96,26.7,26.85,44200.0,21.8526,22.0654,21.8526,21.9754,44200.0
2004-03-05 11:00:00,26.83,26.83,26.65,26.78,44000.0,21.959,21.959,21.8117,21.9181,44000.0
2004-03-05 11:30:00,26.79,26.89,26.79,26.85,20100.0,21.9263,22.0081,21.9263,21.9754,20100.0
2004-03-05 12:00:00,26.83,26.86,26.8,26.86,23400.0,21.959,21.9836,21.9345,21.9836,23400.0
2004-03-05 12:30:00,26.85,26.87,26.7,26.78,19300.0,21.9754,21.9918,21.8526,21.9181,19300.0
2004-03-05 13:00:00,26.77,26.82,26.71,26.8,29700.0,21.9099,21.9508,21.8608,21.9345,29700.0
2004-03-05 13:30:00,26.81,26.85,26.74,26.75,15000.0,21.9426,21.9754,21.8854,21.8935,15000.0
2004-03-05 14:00:00,26.75,26.85,26.74,26.78,20600.0,21.8935,21.9754,21.8854,21.9181,20600.0
2004-03-05 14:30:00,26.79,26.83,26.78,26.81,18900.0,21.9263,21.959,21.9181,21.9426,18900.0
2004-03-05 15:00:00,26.79,26.89,26.76,26.88,38400.0,21.9263,22.0081,21.9017,21.9999,38400.0
2004-03-05 15:30:00,26.88,27.0,26.88,27.0,309400.0,21.9999,22.0982,21.9999,22.0982,309400.0
2004-03-08 09:30:00,27.11,27.11,26.85,26.99,44300.0,22.1882,22.1882,21.9754,22.09,44300.0
2004-03-08 10:00:00,26.91,26.98,26.88,26.97,21800.0,22.0245,22.0818,21.9999,22.0736,21800.0
2004-03-08 10:30:00,26.93,26.99,26.88,26.93,23500.0,22.0409,22.09,21.9999,22.0409,23500.0
2004-03-08 11:00:00,26.92,27.04,26.88,26.98,23200.0,22.0327,22.1309,21.9999,22.0818,23200.0
2004-03-08 11:30:00,26.99,26.99,26.95,26.99,6600.0,22.09,22.09,22.0572,22.09,6600.0
2004-03-08 12:00:00,26.99,27.0,26.94,27.0,7400.0,22.09,22.0982,22.049,22.0982,7400.0
2004-03-08 12:30:00,26.99,26.99,26.92,26.95,10500.0,22.09,22.09,22.0327,22.0572,10500.0
2004-03-08 13:00:00,26.95,26.98,26.93,26.95,11000.0,22.0572,22.0818,22.0409,22.0572,11000.0
2004-03-08 13:30:00,26.96,27.0,26.88,26.88,11800.0,22.0654,22.0982,21.9999,21.9999,11800.0
2004-03-08 14:00:00,26.87,26.94,26.85,26.86,20700.0,21.9918,22.049,21.9754,21.9836,20700.0
2004-03-08 14:30:00,26.84,26.93,26.84,26.93,11700.0,21.9672,22.0409,21.9672,22.0409,11700.0
2004-03-08 15:00:00,26.92,26.94,26.79,26.79,32500.0,22.0327,22.049,21.9263,21.9263,32500.0
2004-03-08 15:30:00,26.79,26.82,26.75,26.75,22600.0,21.9263,21.9508,21.8935,21.8935,22600.0
2004-03-09 09:30:00,26.76,26.9,26.76,26.9,23300.0,21.9017,22.0163,21.9017,22.0163,23300.0
2004-03-09 10:00:00,26.87,26.96,26.85,26.88,22800.0,21.9918,22.0654,21.9754,21.9999,22800.0
2004-03-09 10:30:00,26.89,26.97,26.89,26.97,37500.0,22.0081,22.0736,22.0081,22.0736,37500.0
2004-03-09 11:00:00,27.0,27.0,26.94,26.95,20500.0,22.0982,22.0982,22.049,22.0572,20500.0
2004-03-09 11:30:00,26.95,26.97,26.9,26.92,10300.0,22.0572,22.0736,22.0163,22.0327,10300.0
2004-03-09 12:00:00,26.91,27.0,26.83,27.0,69300.0,22.0245,22.0982,21.959,22.0982,69300.0
2004-03-09 12:30:00,27.0,27.07,26.98,26.98,44000.0,22.0982,22.1554,22.0818,22.0818,44000.0
2004-03-09 13:00:00,26.98,26.99,26.75,26.99,44000.0,22.0818,22.09,21.8935,22.09,44000.0
2004-03-09 13:30:00,26.99,27.0,26.88,26.89,12300.0,22.09,22.0982,21.9999,22.0081,12300.0
2004-03-09 14:00:00,26.89,26.97,26.83,26.85,16700.0,22.0081,22.0736,21.959,21.9754,16700.0
2004-03-09 14:30:00,26.85,26.89,26.79,26.8,18300.0,21.9754,22.0081,21.9263,21.9345,18300.0
2004-03-09 15:00:00,26.8,26.81,26.73,26.78,31000.0,21.9345,21.9426,21.8772,21.9181,31000.0
2004-03-09 15:30:00,26.78,26.87,26.78,26.86,25800.0,21.9181,21.9918,21.9181,21.9836,25800.0
2004-03-10 09:30:00,26.82,26.9,26.8,26.84,28000.0,21.9508,22.0163,21.9345,21.9672,28000.0
2004-03-10 10:00:00,26.84,26.9,26.79,26.89,10600.0,21.9672,22.0163,21.9263,22.0081,10600.0
2004-03-10 10:30:00,26.91,27.0,26.86,26.94,16400.0,22.0245,22.0982,21.9836,22.049,16400.0
2004-03-10 11:00:00,26.94,26.95,26.9,26.9,10100.0,22.049,22.0572,22.0163,22.0163,10100.0
2004-03-10 11:30:00,26.89,26.91,26.88,26.91,5400.0,22.0081,22.0245,21.9999,22.0245,5400.0
2004-03-10 12:00:00,26.9,26.94,26.86,26.89,10200.0,22.0163,22.049,21.9836,22.0081,10200.0
2004-03-10 12:30:00,26.9,26.91,26.86,26.87,7500.0,22.0163,22.0245,21.9836,21.9918,7500.0
2004-03-10 13:00:00,26.87,26.88,26.76,26.77,15500.0,21.9918,21.9999,21.9017,21.9099,15500.0
2004-03-10 13:30:00,26.76,26.77,26.67,26.68,12800.0,21.9017,21.9099,21.8281,21.8362,12800.0
2004-03-10 14:00:00,26.68,26.72,26.66,26.67,9700.0,21.8362,21.869,21.8199,21.8281,9700.0
2004-03-10 14:30:00,26.67,26.69,26.6,26.6,19100.0,21.8281,21.8444,21.7708,21.7708,19100.0
2004-03-10 15:00:00,26.59,26.61,26.4,26.4,28500.0,21.7626,21.779,21.6071,21.6071,28500.0
2004-03-10 15:30:00,26.4,26.49,26.38,26.41,41200.0,21.6071,21.6807,21.5907,21.6153,41200.0
2004-03-11 09:30:00,26.44,26.51,26.17,26.41,38100.0,21.6398,21.6971,21.4188,21.6153,38100.0
2004-03-11 10:00:00,26.35,26.58,26.21,26.56,33300.0,21.5662,21.7544,21.4516,21.738,33300.0
2004-03-11 10:30:00,26.52,26.57,26.31,26.31,34700.0,21.7053,21.7462,21.5334,21.5334,34700.0
2004-03-11 11:00:00,26.31,26.32,26.23,26.25,23700.0,21.5334,21.5416,21.4679,21.4843,23700.0
2004-03-11 11:30:00,26.25,26.29,26.2,26.29,29100.0,21.4843,21.5171,21.4434,21.5171,29100.0
2004-03-11 12:00:00,26.25,26.4,26.24,26.32,22900.0,21.4843,21.6071,21.4761,21.5416,22900.0
2004-03-11 12:30:00,26.32,26.35,26.29,26.34,7200.0,21.5416,21.5662,21.5171,21.558,7200.0
2004-03-11 13:00:00,26.35,26.37,26.3,26.35,10700.0,21.5662,21.5825,21.5252,21.5662,10700.0
2004-03-11 13:30:00,26.35,26.35,26.25,26.25,12400.0,21.5662,21.5662,21.4843,21.4843,12400.0
2004-03-11 14:00:00,26.24,26.37,26.22,26.29,26100.0,21.4761,21.5825,21.4598,21.5171,26100.0
2004-03-11 14:30:00,26.31,26.31,26.15,26.2,39000.0,21.5334,21.5334,21.4025,21.4434,39000.0
2004-03-11 15:00:00,26.2,26.22,25.97,25.97,36800.0,21.4434,21.4598,21.2551,21.2551,36800.0
2004-03-11 15:30:00,25.97,26.06,25.88,25.9,66400.0,21.2551,21.3288,21.1815,21.1979,66400.0
2004-03-12 09:30:00,25.79,25.95,25.74,25.95,33800.0,21.1078,21.2388,21.0669,21.2388,33800.0
2004-03-12 10:00:00,25.93,25.97,25.74,25.74,15500.0,21.2224,21.2551,21.0669,21.0669,15500.0
2004-03-12 10:30:00,25.74,25.81,25.69,25.78,15300.0,21.0669,21.1242,21.026,21.0996,15300.0
2004-03-12 11:00:00,25.73,25.89,25.67,25.89,15700.0,21.0587,21.1897,21.0096,21.1897,15700.0
2004-03-12 11:30:00,25.88,25.88,25.81,25.84,22100.0,21.1815,21.1815,21.1242,21.1487,22100.0
2004-03-12 12:00:00,25.83,25.86,25.76,25.81,21300.0,21.1406,21.1651,21.0833,21.1242,21300.0
2004-03-12 12:30:00,25.76,25.8,25.69,25.77,22700.0,21.0833,21.116,21.026,21.0915,22700.0
2004-03-12 13:00:00,25.76,25.79,25.68,25.68,14400.0,21.0833,21.1078,21.0178,21.0178,14400.0
2004-03-12 13:30:00,25.7,25.79,25.69,25.72,16800.0,21.0342,21.1078,21.026,21.0505,16800.0
2004-03-12 14:00:00,25.72,25.83,25.72,25.77,23100.0,21.0505,21.1406,21.0505,21.0915,23100.0
2004-03-12 14:30:00,25.77,25.87,25.76,25.82,35400.0,21.0915,21.1733,21.0833,21.1324,35400.0
2004-03-12 15:00:00,25.83,25.93,25.79,25.87,39200.0,21.1406,21.2224,21.1078,21.1733,39200.0
2004-03-12 15:30:00,25.88,25.94,25.87,25.9,49900.0,21.1815,21.2306,21.1733,21.1979,49900.0
2004-03-15 09:30:00,25.84,25.85,25.65,25.73,17000.0,21.1487,21.1569,20.9932,21.0587,17000.0
2004-03-15 10:00:00,25.74,25.77,25.65,25.7,12400.0,21.0669,21.0915,20.9932,21.0342,12400.0
2004-03-15 10:30:00,25.66,25.7,25.48,25.48,28100.0,21.0014,21.0342,20.8541,20.8541,28100.0
2004-03-15 11:00:00,25.48,25.52,25.35,25.46,34100.0,20.8541,20.8868,20.7477,20.8377,34100.0
2004-03-15 11:30:00,25.45,25.45,25.26,25.28,15300.0,20.8296,20.8296,20.674,20.6904,15300.0
2004-03-15 12:00:00,25.28,25.4,25.26,25.4,10200.0,20.6904,20.7886,20.674,20.7886,10200.0
2004-03-15 12:30:00,25.38,25.45,25.28,25.45,17400.0,20.7723,20.8296,20.6904,20.8296,17400.0
2004-03-15 13:00:00,25.45,25.52,25.38,25.39,18300.0,20.8296,20.8868,20.7723,20.7804,18300.0
2004-03-15 13:30:00,25.39,25.42,25.32,25.4,10900.0,20.7804,20.805,20.7232,20.7886,10900.0
2004-03-15 14:00:00,25.4,25.49,25.4,25.44,20600.0,20.7886,20.8623,20.7886,20.8214,20600.0
2004-03-15 14:30:00,25.44,25.51,25.36,25.41,17400.0,20.8214,20.8787,20.7559,20.7968,17400.0
2004-03-15 15:00:00,25.42,25.5,25.36,25.4,21500.0,20.805,20.8705,20.7559,20.7886,21500.0
2004-03-15 15:30:00,25.4,25.4,25.27,25.34,39600.0,20.7886,20.7886,20.6822,20.7395,39600.0
2004-03-16 09:30:00,25.39,25.7,25.39,25.55,19700.0,20.7804,21.0342,20.7804,20.9114,19700.0
2004-03-16 10:00:00,25.55,25.63,25.48,25.51,15900.0,20.9114,20.9769,20.8541,20.8787,15900.0
2004-03-16 10:30:00,25.51,25.57,25.47,25.52,19000.0,20.8787,20.9278,20.8459,20.8868,19000.0
2004-03-16 11:00:00,25.54,25.57,25.44,25.45,13400.0,20.9032,20.9278,20.8214,20.8296,13400.0
2004-03-16 11:30:00,25.45,25.5,25.38,25.39,13800.0,20.8296,20.8705,20.7723,20.7804,13800.0
2004-03-16 12:00:00,25.4,25.4,25.19,25.25,37000.0,20.7886,20.7886,20.6168,20.6659,37000.0
2004-03-16 12:30:00,25.24,25.27,25.2,25.24,26200.0,20.6577,20.6822,20.6249,20.6577,26200.0
2004-03-16 13:00:00,25.23,25.29,25.21,25.21,20600.0,20.6495,20.6986,20.6331,20.6331,20600.0
2004-03-16 13:30:00,25.21,25.25,25.21,25.23,12100.0,20.6331,20.6659,20.6331,20.6495,12100.0
2004-03-16 14:00:00,25.23,25.27,25.15,25.22,41200.0,20.6495,20.6822,20.584,20.6413,41200.0
2004-03-16 14:30:00,25.22,25.28,25.04,25.12,40100.0,20.6413,20.6904,20.494,20.5595,40100.0
2004-03-16 15:00:00,25.1,25.24,25.01,25.23,45900.0,20.5431,20.6577,20.4694,20.6495,45900.0
2004-03-16 15:30:00,25.23,25.37,25.2,25.33,44100.0,20.6495,20.7641,20.6249,20.7313,44100.0
2004-03-17 09:30:00,25.47,25.62,25.41,25.55,11300.0,20.8459,20.9687,20.7968,20.9114,11300.0
2004-03-17 10:00:00,25.57,25.63,25.51,25.53,14100.0,20.9278,20.9769,20.8787,20.895,14100.0
2004-03-17 10:30:00,25.55,25.56,25.47,25.51,7400.0,20.9114,20.9196,20.8459,20.8787,7400.0
2004-03-17 11:00:00,25.5,25.7,25.5,25.7,53400.0,20.8705,21.0342,20.8705,21.0342,53400.0
2004-03-17 11:30:00,25.7,25.75,25.69,25.73,15900.0,21.0342,21.0751,21.026,21.0587,15900.0
2004-03-17 12:00:00,25.76,25.84,25.75,25.79,8400.0,21.0833,21.1487,21.0751,21.1078,8400.0
2004-03-17 12:30:00,25.79,25.85,25.77,25.82,12500.0,21.1078,21.1569,21.0915,21.1324,12500.0
2004-03-17 13:00:00,25.82,25.83,25.77,25.8,11500.0,21.1324,21.1406,21.0915,21.116,11500.0
2004-03-17 13:30:00,25.81,25.86,25.8,25.81,10500.0,21.1242,21.1651,21.116,21.1242,10500.0
2004-03-17 14:00:00,25.81,25.88,25.81,25.82,14900.0,21.1242,21.1815,21.1242,21.1324,14900.0
2004-03-17 14:30:00,25.8,25.91,25.79,25.83,17200.0,21.116,21.206,21.1078,21.1406,17200.0
2004-03-17 15:00:00,25.84,25.85,25.8,25.85,24100.0,21.1487,21.1569,21.116,21.1569,24100.0
2004-03-17 15:30:00,25.84,25.85,25.81,25.84,56000.0,21.1487,21.1569,21.1242,21.1487,56000.0
2004-03-18 09:30:00,25.91,25.91,25.59,25.76,22400.0,21.206,21.206,20.9441,21.0833,22400.0
2004-03-18 10:00:00,25.7,25.74,25.62,25.68,11300.0,21.0342,21.0669,20.9687,21.0178,11300.0
2004-03-18 10:30:00,25.68,25.68,25.54,25.61,40200.0,21.0178,21.0178,20.9032,20.9605,40200.0
2004-03-18 11:00:00,25.61,25.61,25.5,25.56,14100.0,20.9605,20.9605,20.8705,20.9196,14100.0
2004-03-18 11:30:00,25.56,25.63,25.55,25.61,8100.0,20.9196,20.9769,20.9114,20.9605,8100.0
2004-03-18 12:00:00,25.58,25.65,25.48,25.49,14500.0,20.936,20.9932,20.8541,20.8623,14500.0
2004-03-18 12:30:00,25.49,25.73,25.45,25.7,30300.0,20.8623,21.0587,20.8296,21.0342,30300.0
2004-03-18 13:00:00,25.7,25.98,25.69,25.93,52200.0,21.0342,21.2633,21.026,21.2224,52200.0
2004-03-18 13:30:00,25.93,25.97,25.84,25.95,36000.0,21.2224,21.2551,21.1487,21.2388,36000.0
2004-03-18 14:00:00,25.95,26.1,25.94,25.96,52300.0,21.2388,21.3615,21.2306,21.247,52300.0
2004-03-18 14:30:00,25.96,26.04,25.94,26.04,17600.0,21.247,21.3124,21.2306,21.3124,17600.0
2004-03-18 15:00:00,26.03,26.1,26.01,26.09,18800.0,21.3043,21.3615,21.2879,21.3534,18800.0
2004-03-18 15:30:00,26.11,26.23,26.08,26.15,87100.0,21.3697,21.4679,21.3452,21.4025,87100.0
2004-03-19 09:30:00,26.05,26.28,26.05,26.15,48300.0,21.3206,21.5089,21.3206,21.4025,48300.0
2004-03-19 10:00:00,26.13,26.16,26.09,26.13,11900.0,21.3861,21.4107,21.3534,21.3861,11900.0
2004-03-19 10:30:00,26.13,26.32,26.13,26.19,18300.0,21.3861,21.5416,21.3861,21.4352,18300.0
2004-03-19 11:00:00,26.18,26.28,26.18,26.24,9300.0,21.427,21.5089,21.427,21.4761,9300.0
2004-03-19 11:30:00,26.25,26.33,26.23,26.28,36900.0,21.4843,21.5498,21.4679,21.5089,36900.0
2004-03-19 12:00:00,26.29,26.29,26.23,26.29,38600.0,21.5171,21.5171,21.4679,21.5171,38600.0
2004-03-19 12:30:00,26.29,26.33,26.28,26.31,37700.0,21.5171,21.5498,21.5089,21.5334,37700.0
2004-03-19 13:00:00,26.29,26.38,26.27,26.33,42900.0,21.5171,21.5907,21.5007,21.5498,42900.0
2004-03-19 13:30:00,26.32,26.32,26.27,26.29,31100.0,21.5416,21.5416,21.5007,21.5171,31100.0
2004-03-19 14:00:00,26.29,26.31,26.26,26.27,31600.0,21.5171,21.5334,21.4925,21.5007,31600.0
2004-03-19 14:30:00,26.27,26.28,26.2,26.2,63100.0,21.5007,21.5089,21.4434,21.4434,63100.0
2004-03-19 15:00:00,26.18,26.22,26.08,26.1,63800.0,21.427,21.4598,21.3452,21.3615,63800.0
2004-03-19 15:30:00,26.1,26.15,26.02,26.08,130200.0,21.3615,21.4025,21.2961,21.3452,130200.0
2004-03-22 09:30:00,26.08,26.08,25.76,25.76,19300.0,21.3452,21.3452,21.0833,21.0833,19300.0
2004-03-22 10:00:00,25.76,25.89,25.65,25.71,24800.0,21.0833,21.1897,20.9932,21.0424,24800.0
2004-03-22 10:30:00,25.71,25.75,25.53,25.62,16300.0,21.0424,21.0751,20.895,20.9687,16300.0
2004-03-22 11:00:00,25.62,25.79,25.57,25.77,21700.0,20.9687,21.1078,20.9278,21.0915,21700.0
2004-03-22 11:30:00,25.77,25.8,25.67,25.67,20600.0,21.0915,21.116,21.0096,21.0096,20600.0
2004-03-22 12:00:00,25.66,25.66,25.6,25.63,17700.0,21.0014,21.0014,20.9523,20.9769,17700.0
2004-03-22 12:30:00,25.63,25.72,25.63,25.72,6000.0,20.9769,21.0505,20.9769,21.0505,6000.0
2004-03-22 13:00:00,25.72,25.73,25.62,25.64,28300.0,21.0505,21.0587,20.9687,20.9851,28300.0
2004-03-22 13:30:00,25.63,25.77,25.62,25.69,34800.0,20.9769,21.0915,20.9687,21.026,34800.0
2004-03-22 14:00:00,25.65,25.65,25.52,25.59,34000.0,20.9932,20.9932,20.8868,20.9441,34000.0
2004-03-22 14:30:00,25.59,25.74,25.58,25.62,21000.0,20.9441,21.0669,20.936,20.9687,21000.0
2004-03-22 15:00:00,25.63,25.72,25.52,25.58,46900.0,20.9769,21.0505,20.8868,20.936,46900.0
2004-03-22 15:30:00,25.58,25.58,25.53,25.55,124700.0,20.936,20.936,20.895,20.9114,124700.0
2004-03-23 09:30:00,25.55,25.7,25.39,25.54,37800.0,20.9114,21.0342,20.7804,20.9032,37800.0
2004-03-23 10:00:00,25.5,25.65,25.47,25.63,50700.0,20.8705,20.9932,20.8459,20.9769,50700.0
2004-03-23 10:30:00,25.62,25.65,25.53,25.62,41500.0,20.9687,20.9932,20.895,20.9687,41500.0
2004-03-23 11:00:00,25.62,25.69,25.6,25.62,24100.0,20.9687,21.026,20.9523,20.9687,24100.0
2004-03-23 11:30:00,25.62,25.63,25.57,25.58,25200.0,20.9687,20.9769,20.9278,20.936,25200.0
2004-03-23 12:00:00,25.56,25.61,25.47,25.56,17900.0,20.9196,20.9605,20.8459,20.9196,17900.0
2004-03-23 12:30:00,25.56,25.63,25.49,25.62,21500.0,20.9196,20.9769,20.8623,20.9687,21500.0
2004-03-23 13:00:00,25.62,25.64,25.5,25.57,18100.0,20.9687,20.9851,20.8705,20.9278,18100.0
2004-03-23 13:30:00,25.57,25.69,25.57,25.68,57600.0,20.9278,21.026,20.9278,21.0178,57600.0
2004-03-23 14:00:00,25.69,25.72,25.56,25.58,22000.0,21.026,21.0505,20.9196,20.936,22000.0
2004-03-23 14:30:00,25.59,25.6,25.57,25.59,37200.0,20.9441,20.9523,20.9278,20.9441,37200.0
2004-03-23 15:00:00,25.59,25.67,25.55,25.64,51600.0,20.9441,21.0096,20.9114,20.9851,51600.0
2004-03-23 15:30:00,25.64,25.64,25.48,25.49,58100.0,20.9851,20.9851,20.8541,20.8623,58100.0
2004-03-24 09:30:00,25.6,25.7,25.45,25.62,25600.0,20.9523,21.0342,20.8296,20.9687,25600.0
2004-03-24 10:00:00,25.62,25.72,25.58,25.61,29700.0,20.9687,21.0505,20.936,20.9605,29700.0
2004-03-24 10:30:00,25.59,25.64,25.45,25.52,23500.0,20.9441,20.9851,20.8296,20.8868,23500.0
2004-03-24 11:00:00,25.54,25.67,25.47,25.64,24500.0,20.9032,21.0096,20.8459,20.9851,24500.0
2004-03-24 11:30:00,25.64,25.71,25.53,25.6,23300.0,20.9851,21.0424,20.895,20.9523,23300.0
2004-03-24 12:00:00,25.6,25.62,25.56,25.61,11700.0,20.9523,20.9687,20.9196,20.9605,11700.0
2004-03-24 12:30:00,25.61,25.64,25.58,25.6,18500.0,20.9605,20.9851,20.936,20.9523,18500.0
2004-03-24 13:00:00,25.59,25.61,25.57,25.59,15300.0,20.9441,20.9605,20.9278,20.9441,15300.0
2004-03-24 13:30:00,25.6,25.61,25.56,25.59,18100.0,20.9523,20.9605,20.9196,20.9441,18100.0
2004-03-24 14:00:00,25.58,25.6,25.54,25.55,16800.0,20.936,20.9523,20.9032,20.9114,16800.0
2004-03-24 14:30:00,25.59,25.64,25.58,25.63,17900.0,20.9441,20.9851,20.936,20.9769,17900.0
2004-03-24 15:00:00,25.61,25.65,25.54,25.61,42500.0,20.9605,20.9932,20.9032,20.9605,42500.0
2004-03-24 15:30:00,25.61,25.66,25.57,25.6,98200.0,20.9605,21.0014,20.9278,20.9523,98200.0
2004-03-25 09:30:00,25.75,25.78,25.55,25.55,41700.0,21.0751,21.0996,20.9114,20.9114,41700.0
2004-03-25 10:00:00,25.55,25.6,25.5,25.54,12800.0,20.9114,20.9523,20.8705,20.9032,12800.0
2004-03-25 10:30:00,25.54,25.59,25.51,25.55,90500.0,20.9032,20.9441,20.8787,20.9114,90500.0
2004-03-25 11:00:00,25.59,25.63,25.55,25.6,81600.0,20.9441,20.9769,20.9114,20.9523,81600.0
2004-03-25 11:30:00,25.57,25.58,25.52,25.55,26600.0,20.9278,20.936,20.8868,20.9114,26600.0
2004-03-25 12:00:00,25.55,25.59,25.55,25.59,16400.0,20.9114,20.9441,20.9114,20.9441,16400.0
2004-03-25 12:30:00,25.6,25.69,25.59,25.66,64500.0,20.9523,21.026,20.9441,21.0014,64500.0
2004-03-25 13:00:00,25.67,25.67,25.61,25.64,25400.0,21.0096,21.0096,20.9605,20.9851,25400.0
2004-03-25 13:30:00,25.64,25.64,25.59,25.6,31100.0,20.9851,20.9851,20.9441,20.9523,31100.0
2004-03-25 14:00:00,25.6,25.6,25.59,25.59,42700.0,20.9523,20.9523,20.9441,20.9441,42700.0
2004-03-25 14:30:00,25.6,25.64,25.54,25.57,43100.0,20.9523,20.9851,20.9032,20.9278,43100.0
2004-03-25 15:00:00,25.56,25.6,25.56,25.6,37600.0,20.9196,20.9523,20.9196,20.9523,37600.0
2004-03-25 15:30:00,25.6,25.6,25.59,25.6,54900.0,20.9523,20.9523,20.9441,20.9523,54900.0
2004-03-26 09:30:00,25.52,25.7,25.43,25.49,29400.0,20.8868,21.0342,20.8132,20.8623,29400.0
2004-03-26 10:00:00,25.48,25.6,25.39,25.41,23500.0,20.8541,20.9523,20.7804,20.7968,23500.0
2004-03-26 10:30:00,25.4,25.4,25.28,25.29,23300.0,20.7886,20.7886,20.6904,20.6986,23300.0
2004-03-26 11:00:00,25.29,25.3,25.26,25.29,115200.0,20.6986,20.7068,20.674,20.6986,115200.0
2004-03-26 11:30:00,25.28,25.3,25.25,25.27,48300.0,20.6904,20.7068,20.6659,20.6822,48300.0
2004-03-26 12:00:00,25.27,25.44,25.27,25.43,46400.0,20.6822,20.8214,20.6822,20.8132,46400.0
2004-03-26 12:30:00,25.42,25.45,25.33,25.34,40400.0,20.805,20.8296,20.7313,20.7395,40400.0
2004-03-26 13:00:00,25.35,25.37,25.33,25.37,17600.0,20.7477,20.7641,20.7313,20.7641,17600.0
2004-03-26 13:30:00,25.37,25.38,25.33,25.36,27400.0,20.7641,20.7723,20.7313,20.7559,27400.0
2004-03-26 14:00:00,25.37,25.38,25.36,25.37,26400.0,20.7641,20.7723,20.7559,20.7641,26400.0
2004-03-26 14:30:00,25.37,25.38,25.3,25.32,67700.0,20.7641,20.7723,20.7068,20.7232,67700.0
2004-03-26 15:00:00,25.33,25.39,25.33,25.36,39900.0,20.7313,20.7804,20.7313,20.7559,39900.0
2004-03-26 15:30:00,25.36,25.45,25.29,25.29,64700.0,20.7559,20.8296,20.6986,20.6986,64700.0
2004-03-29 09:30:00,25.4,25.44,25.27,25.4,48600.0,20.7886,20.8214,20.6822,20.7886,48600.0
2004-03-29 10:00:00,25.4,25.56,25.4,25.49,26200.0,20.7886,20.9196,20.7886,20.8623,26200.0
2004-03-29 10:30:00,25.48,25.56,25.48,25.56,26400.0,20.8541,20.9196,20.8541,20.9196,26400.0
2004-03-29 11:00:00,25.52,25.61,25.5,25.6,14300.0,20.8868,20.9605,20.8705,20.9523,14300.0
2004-03-29 11:30:00,25.6,25.66,25.6,25.66,5600.0,20.9523,21.0014,20.9523,21.0014,5600.0
2004-03-29 12:00:00,25.67,25.72,25.66,25.7,7500.0,21.0096,21.0505,21.0014,21.0342,7500.0
2004-03-29 12:30:00,25.7,25.74,25.7,25.74,2200.0,21.0342,21.0669,21.0342,21.0669,2200.0
2004-03-29 13:00:00,25.75,25.78,25.72,25.77,12200.0,21.0751,21.0996,21.0505,21.0915,12200.0
2004-03-29 13:30:00,25.78,25.86,25.76,25.86,9000.0,21.0996,21.1651,21.0833,21.1651,9000.0
2004-03-29 14:00:00,25.86,25.92,25.82,25.82,10800.0,21.1651,21.2142,21.1324,21.1324,10800.0
2004-03-29 14:30:00,25.82,25.9,25.79,25.88,12900.0,21.1324,21.1979,21.1078,21.1815,12900.0
2004-03-29 15:00:00,25.89,25.94,25.84,25.91,37300.0,21.1897,21.2306,21.1487,21.206,37300.0
2004-03-29 15:30:00,25.9,25.9,25.73,25.84,141000.0,21.1979,21.1979,21.0587,21.1487,141000.0
2004-03-30 09:30:00,25.75,26.0,25.73,25.9,16200.0,21.0751,21.2797,21.0587,21.1979,16200.0
2004-03-30 10:00:00,25.89,25.9,25.74,25.86,13800.0,21.1897,21.1979,21.0669,21.1651,13800.0
2004-03-30 10:30:00,25.86,25.86,25.8,25.84,10000.0,21.1651,21.1651,21.116,21.1487,10000.0
2004-03-30 11:00:00,25.83,25.83,25.55,25.67,39400.0,21.1406,21.1406,20.9114,21.0096,39400.0
2004-03-30 11:30:00,25.69,25.77,25.63,25.63,12600.0,21.026,21.0915,20.9769,20.9769,12600.0
2004-03-30 12:00:00,25.63,25.71,25.61,25.68,16900.0,20.9769,21.0424,20.9605,21.0178,16900.0
2004-03-30 12:30:00,25.68,25.68,25.56,25.57,12300.0,21.0178,21.0178,20.9196,20.9278,12300.0
2004-03-30 13:00:00,25.55,25.67,25.55,25.63,17900.0,20.9114,21.0096,20.9114,20.9769,17900.0
2004-03-30 13:30:00,25.63,25.68,25.6,25.64,19100.0,20.9769,21.0178,20.9523,20.9851,19100.0
2004-03-30 14:00:00,25.63,25.65,25.6,25.6,17300.0,20.9769,20.9932,20.9523,20.9523,17300.0
2004-03-30 14:30:00,25.63,25.69,25.6,25.69,17000.0,20.9769,21.026,20.9523,21.026,17000.0
2004-03-30 15:00:00,25.67,25.75,25.63,25.72,34800.0,21.0096,21.0751,20.9769,21.0505,34800.0
2004-03-30 15:30:00,25.71,25.71,25.61,25.62,41700.0,21.0424,21.0424,20.9605,20.9687,41700.0
2004-03-31 09:30:00,25.7,25.8,25.45,25.46,38300.0,21.0342,21.116,20.8296,20.8377,38300.0
2004-03-31 10:00:00,25.5,25.54,25.42,25.51,32400.0,20.8705,20.9032,20.805,20.8787,32400.0
2004-03-31 10:30:00,25.51,25.59,25.51,25.59,24900.0,20.8787,20.9441,20.8787,20.9441,24900.0
2004-03-31 11:00:00,25.6,25.64,25.58,25.64,29900.0,20.9523,20.9851,20.936,20.9851,29900.0
2004-03-31 11:30:00,25.64,25.64,25.54,25.62,25800.0,20.9851,20.9851,20.9032,20.9687,25800.0
2004-03-31 12:00:00,25.61,25.63,25.54,25.55,35000.0,20.9605,20.9769,20.9032,20.9114,35000.0
2004-03-31 12:30:00,25.57,25.66,25.56,25.65,24400.0,20.9278,21.0014,20.9196,20.9932,24400.0
2004-03-31 13:00:00,25.64,25.7,25.64,25.69,81200.0,20.9851,21.0342,20.9851,21.026,81200.0
2004-03-31 13:30:00,25.69,25.69,25.59,25.65,26800.0,21.026,21.026,20.9441,20.9932,26800.0
2004-03-31 14:00:00,25.65,25.81,25.64,25.75,75700.0,20.9932,21.1242,20.9851,21.0751,75700.0
2004-03-31 14:30:00,25.75,25.9,25.75,25.89,28800.0,21.0751,21.1979,21.0751,21.1897,28800.0
2004-03-31 15:00:00,25.89,25.92,25.8,25.82,35000.0,21.1897,21.2142,21.116,21.1324,35000.0
2004-03-31 15:30:00,25.8,25.93,25.77,25.83,113300.0,21.116,21.2224,21.0915,21.1406,113300.0
2004-04-01 09:30:00,26.0,26.0,25.83,25.9,27600.0,21.2797,21.2797,21.1406,21.1979,27600.0
2004-04-01 10:00:00,25.86,25.98,25.83,25.86,35400.0,21.1651,21.2633,21.1406,21.1651,35400.0
2004-04-01 10:30:00,25.86,25.89,25.81,25.85,37300.0,21.1651,21.1897,21.1242,21.1569,37300.0
2004-04-01 11:00:00,25.84,25.95,25.84,25.88,32800.0,21.1487,21.2388,21.1487,21.1815,32800.0
2004-04-01 11:30:00,25.87,25.93,25.86,25.9,26100.0,21.1733,21.2224,21.1651,21.1979,26100.0
2004-04-01 12:00:00,25.89,25.93,25.87,25.9,24600.0,21.1897,21.2224,21.1733,21.1979,24600.0
2004-04-01 12:30:00,25.9,25.93,25.83,25.89,23700.0,21.1979,21.2224,21.1406,21.1897,23700.0
2004-04-01 13:00:00,25.89,25.98,25.87,25.97,45100.0,21.1897,21.2633,21.1733,21.2551,45100.0
2004-04-01 13:30:00,25.97,26.0,25.96,26.0,40300.0,21.2551,21.2797,21.247,21.2797,40300.0
2004-04-01 14:00:00,25.99,26.06,25.98,26.06,43500.0,21.2715,21.3288,21.2633,21.3288,43500.0
2004-04-01 14:30:00,26.05,26.05,25.91,25.92,105900.0,21.3206,21.3206,21.206,21.2142,105900.0
2004-04-01 15:00:00,25.92,25.98,25.92,25.95,60200.0,21.2142,21.2633,21.2142,21.2388,60200.0
2004-04-01 15:30:00,25.95,25.99,25.95,25.98,74500.0,21.2388,21.2715,21.2388,21.2633,74500.0
2004-04-02 09:30:00,26.2,26.3,26.14,26.3,36300.0,21.4434,21.5252,21.3943,21.5252,36300.0
2004-04-02 10:00:00,26.35,26.37,26.22,26.3,39700.0,21.5662,21.5825,21.4598,21.5252,39700.0
2004-04-02 10:30:00,26.32,26.43,26.31,26.43,16900.0,21.5416,21.6316,21.5334,21.6316,16900.0
2004-04-02 11:00:00,26.42,26.58,26.42,26.58,41800.0,21.6235,21.7544,21.6235,21.7544,41800.0
2004-04-02 11:30:00,26.58,26.66,26.5,26.59,37700.0,21.7544,21.8199,21.6889,21.7626,37700.0
2004-04-02 12:00:00,26.59,26.62,26.51,26.55,13800.0,21.7626,21.7871,21.6971,21.7298,13800.0
2004-04-02 12:30:00,26.55,26.61,26.52,26.57,12200.0,21.7298,21.779,21.7053,21.7462,12200.0
2004-04-02 13:00:00,26.59,26.59,26.52,26.52,8500.0,21.7626,21.7626,21.7053,21.7053,8500.0
2004-04-02 13:30:00,26.51,26.53,26.42,26.49,9800.0,21.6971,21.7135,21.6235,21.6807,9800.0
2004-04-02 14:00:00,26.5,26.51,26.34,26.34,7200.0,21.6889,21.6971,21.558,21.558,7200.0
2004-04-02 14:30:00,26.35,26.37,26.18,26.23,46000.0,21.5662,21.5825,21.427,21.4679,46000.0
2004-04-02 15:00:00,26.22,26.25,26.2,26.24,27900.0,21.4598,21.4843,21.4434,21.4761,27900.0
2004-04-02 15:30:00,26.24,26.29,26.22,26.25,39500.0,21.4761,21.5171,21.4598,21.4843,39500.0
2004-04-05 09:30:00,26.34,26.44,26.22,26.3,25200.0,21.558,21.6398,21.4598,21.5252,25200.0
2004-04-05 10:00:00,26.32,26.44,26.32,26.39,61100.0,21.5416,21.6398,21.5416,21.5989,61100.0
2004-04-05 10:30:00,26.4,26.44,26.35,26.38,25800.0,21.6071,21.6398,21.5662,21.5907,25800.0
2004-04-05 11:00:00,26.38,26.49,26.38,26.44,29200.0,21.5907,21.6807,21.5907,21.6398,29200.0
2004-04-05 11:30:00,26.44,26.46,26.4,26.43,27100.0,21.6398,21.6562,21.6071,21.6316,27100.0
2004-04-05 12:00:00,26.43,26.5,26.43,26.49,35800.0,21.6316,21.6889,21.6316,21.6807,35800.0
2004-04-05 12:30:00,26.5,26.6,26.5,26.58,38400.0,21.6889,21.7708,21.6889,21.7544,38400.0
2004-04-05 13:00:00,26.59,26.61,26.56,26.61,118400.0,21.7626,21.779,21.738,21.779,118400.0
2004-04-05 13:30:00,26.61,26.66,26.61,26.64,30200.0,21.779,21.8199,21.779,21.8035,30200.0
2004-04-05 14:00:00,26.63,26.7,26.62,26.67,43900.0,21.7953,21.8526,21.7871,21.8281,43900.0
2004-04-05 14:30:00,26.67,26.68,26.63,26.64,22100.0,21.8281,21.8362,21.7953,21.8035,22100.0
2004-04-05 15:00:00,26.64,26.7,26.62,26.66,85800.0,21.8035,21.8526,21.7871,21.8199,85800.0
2004-04-05 15:30:00,26.67,26.77,26.64,26.72,138000.0,21.8281,21.9099,21.8035,21.869,138000.0
2004-04-06 09:30:00,26.54,26.88,26.54,26.88,28900.0,21.7217,21.9999,21.7217,21.9999,28900.0
2004-04-06 10:00:00,26.86,26.92,26.84,26.85,40400.0,21.9836,22.0327,21.9672,21.9754,40400.0
2004-04-06 10:30:00,26.86,27.16,26.86,27.1,151700.0,21.9836,22.2291,21.9836,22.18,151700.0
2004-04-06 11:00:00,27.07,27.12,27.03,27.07,84100.0,22.1554,22.1964,22.1227,22.1554,84100.0
2004-04-06 11:30:00,27.05,27.1,27.01,27.07,29500.0,22.1391,22.18,22.1063,22.1554,29500.0
2004-04-06 12:00:00,27.03,27.07,27.0,27.04,52400.0,22.1227,22.1554,22.0982,22.1309,52400.0
2004-04-06 12:30:00,27.02,27.03,26.95,26.95,16000.0,22.1145,22.1227,22.0572,22.0572,16000.0
2004-04-06 13:00:00,26.95,27.0,26.94,27.0,15900.0,22.0572,22.0982,22.049,22.0982,15900.0
2004-04-06 13:30:00,27.02,27.05,27.01,27.01,29300.0,22.1145,22.1391,22.1063,22.1063,29300.0
2004-04-06 14:00:00,27.01,27.15,27.01,27.12,73400.0,22.1063,22.2209,22.1063,22.1964,73400.0
2004-04-06 14:30:00,27.1,27.13,27.04,27.06,45700.0,22.18,22.2045,22.1309,22.1473,45700.0
2004-04-06 15:00:00,27.07,27.07,27.01,27.03,43800.0,22.1554,22.1554,22.1063,22.1227,43800.0
2004-04-06 15:30:00,27.03,27.08,27.01,27.08,156600.0,22.1227,22.1636,22.1063,22.1636,156600.0
2004-04-07 09:30:00,27.05,27.05,26.8,27.02,30900.0,22.1391,22.1391,21.9345,22.1145,30900.0
2004-04-07 10:00:00,27.0,27.04,26.9,27.0,11800.0,22.0982,22.1309,22.0163,22.0982,11800.0
2004-04-07 10:30:00,26.99,27.03,26.97,26.98,13100.0,22.09,22.1227,22.0736,22.0818,13100.0
2004-04-07 11:00:00,26.98,27.0,26.95,26.98,13300.0,22.0818,22.0982,22.0572,22.0818,13300.0
2004-04-07 11:30:00,26.97,27.01,26.96,26.99,28000.0,22.0736,22.1063,22.0654,22.09,28000.0
2004-04-07 12:00:00,27.0,27.0,26.97,26.98,9200.0,22.0982,22.0982,22.0736,22.0818,9200.0
2004-04-07 12:30:00,26.97,27.01,26.95,26.99,11800.0,22.0736,22.1063,22.0572,22.09,11800.0
2004-04-07 13:00:00,26.99,27.0,26.96,26.97,9100.0,22.09,22.0982,22.0654,22.0736,9100.0
2004-04-07 13:30:00,26.98,27.02,26.98,27.01,46700.0,22.0818,22.1145,22.0818,22.1063,46700.0
2004-04-07 14:00:00,27.0,27.01,26.97,26.99,17200.0,22.0982,22.1063,22.0736,22.09,17200.0
2004-04-07 14:30:00,27.0,27.1,26.96,27.1,21400.0,22.0982,22.18,22.0654,22.18,21400.0
2004-04-07 15:00:00,27.1,27.3,27.1,27.18,43400.0,22.18,22.3437,22.18,22.2455,43400.0
2004-04-07 15:30:00,27.17,27.23,27.05,27.2,146500.0,22.2373,22.2864,22.1391,22.2618,146500.0
2004-04-08 09:30:00,27.2,27.35,27.12,27.26,46600.0,22.2618,22.3846,22.1964,22.3109,46600.0
2004-04-08 10:00:00,27.26,27.32,27.22,27.31,19900.0,22.3109,22.3601,22.2782,22.3519,19900.0
2004-04-08 10:30:00,27.31,27.36,27.21,27.35,44700.0,22.3519,22.3928,22.27,22.3846,44700.0
2004-04-08 11:00:00,27.33,27.35,27.24,27.27,27700.0,22.3682,22.3846,22.2946,22.3191,27700.0
2004-04-08 11:30:00,27.29,27.37,27.23,27.31,27300.0,22.3355,22.401,22.2864,22.3519,27300.0
2004-04-08 12:00:00,27.31,27.32,27.27,27.29,11400.0,22.3519,22.3601,22.3191,22.3355,11400.0
2004-04-08 12:30:00,27.28,27.34,27.22,27.22,13100.0,22.3273,22.3764,22.2782,22.2782,13100.0
2004-04-08 13:00:00,27.2,27.25,27.19,27.21,11700.0,22.2618,22.3028,22.2537,22.27,11700.0
2004-04-08 13:30:00,27.2,27.23,27.18,27.19,13900.0,22.2618,22.2864,22.2455,22.2537,13900.0
2004-04-08 14:00:00,27.19,27.21,27.04,27.08,23800.0,22.2537,22.27,22.1309,22.1636,23800.0
2004-04-08 14:30:00,27.08,27.12,27.05,27.07,17700.0,22.1636,22.1964,22.1391,22.1554,17700.0
2004-04-08 15:00:00,27.09,27.16,27.01,27.06,46600.0,22.1718,22.2291,22.1063,22.1473,46600.0
2004-04-08 15:30:00,27.06,27.16,27.03,27.1,56100.0,22.1473,22.2291,22.1227,22.18,56100.0
2004-04-12 09:30:00,27.07,27.25,27.07,27.23,13600.0,22.1554,22.3028,22.1554,22.2864,13600.0
2004-04-12 10:00:00,27.25,27.31,26.93,27.29,48200.0,22.3028,22.3519,22.0409,22.3355,48200.0
2004-04-12 10:30:00,27.29,27.35,27.27,27.33,14700.0,22.3355,22.3846,22.3191,22.3682,14700.0
2004-04-12 11:00:00,27.34,27.35,27.33,27.34,5200.0,22.3764,22.3846,22.3682,22.3764,5200.0
2004-04-12 11:30:00,27.33,27.33,27.27,27.28,21100.0,22.3682,22.3682,22.3191,22.3273,21100.0
2004-04-12 12:00:00,27.28,27.36,27.28,27.33,6400.0,22.3273,22.3928,22.3273,22.3682,6400.0
2004-04-12 12:30:00,27.3,27.3,27.26,27.28,16300.0,22.3437,22.3437,22.3109,22.3273,16300.0
2004-04-12 13:00:00,27.26,27.28,27.12,27.15,18000.0,22.3109,22.3273,22.1964,22.2209,18000.0
2004-04-12 13:30:00,27.16,27.2,27.16,27.2,5100.0,22.2291,22.2618,22.2291,22.2618,5100.0
2004-04-12 14:00:00,27.2,27.21,27.17,27.21,15800.0,22.2618,22.27,22.2373,22.27,15800.0
2004-04-12 14:30:00,27.21,27.21,27.07,27.12,37500.0,22.27,22.27,22.1554,22.1964,37500.0
2004-04-12 15:00:00,27.13,27.2,27.12,27.15,29400.0,22.2045,22.2618,22.1964,22.2209,29400.0
2004-04-12 15:30:00,27.16,27.17,27.14,27.14,37300.0,22.2291,22.2373,22.2127,22.2127,37300.0
2004-04-13 09:30:00,27.07,27.2,27.07,27.15,31600.0,22.1554,22.2618,22.1554,22.2209,31600.0
2004-04-13 10:00:00,27.13,27.18,27.05,27.05,25600.0,22.2045,22.2455,22.1391,22.1391,25600.0
2004-04-13 10:30:00,27.05,27.09,27.04,27.06,14700.0,22.1391,22.1718,22.1309,22.1473,14700.0
2004-04-13 11:00:00,27.06,27.06,27.02,27.06,9700.0,22.1473,22.1473,22.1145,22.1473,9700.0
2004-04-13 11:30:00,27.07,27.07,27.02,27.02,7500.0,22.1554,22.1554,22.1145,22.1145,7500.0
2004-04-13 12:00:00,27.03,27.08,27.01,27.01,14300.0,22.1227,22.1636,22.1063,22.1063,14300.0
2004-04-13 12:30:00,27.02,27.1,27.01,27.05,45700.0,22.1145,22.18,22.1063,22.1391,45700.0
2004-04-13 13:00:00,27.05,27.05,27.0,27.0,13800.0,22.1391,22.1391,22.0982,22.0982,13800.0
2004-04-13 13:30:00,26.99,26.99,26.94,26.96,36400.0,22.09,22.09,22.049,22.0654,36400.0
2004-04-13 14:00:00,26.96,27.0,26.92,26.96,33700.0,22.0654,22.0982,22.0327,22.0654,33700.0
2004-04-13 14:30:00,26.98,26.98,26.85,26.89,27200.0,22.0818,22.0818,21.9754,22.0081,27200.0
2004-04-13 15:00:00,26.9,26.93,26.86,26.93,58400.0,22.0163,22.0409,21.9836,22.0409,58400.0
2004-04-13 15:30:00,26.94,27.0,26.89,26.96,53700.0,22.049,22.0982,22.0081,22.0654,53700.0
2004-04-14 09:30:00,26.71,26.71,26.32,26.45,49000.0,21.8608,21.8608,21.5416,21.648,49000.0
2004-04-14 10:00:00,26.45,26.5,26.29,26.35,58600.0,21.648,21.6889,21.5171,21.5662,58600.0
2004-04-14 10:30:00,26.35,26.52,26.34,26.47,38900.0,21.5662,21.7053,21.558,21.6644,38900.0
2004-04-14 11:00:00,26.49,26.62,26.48,26.55,26000.0,21.6807,21.7871,21.6726,21.7298,26000.0
2004-04-14 11:30:00,26.54,26.56,26.44,26.55,12800.0,21.7217,21.738,21.6398,21.7298,12800.0
2004-04-14 12:00:00,26.56,26.6,26.54,26.58,14000.0,21.738,21.7708,21.7217,21.7544,14000.0
2004-04-14 12:30:00,26.58,26.59,26.54,26.57,6900.0,21.7544,21.7626,21.7217,21.7462,6900.0
2004-04-14 13:00:00,26.58,26.58,26.49,26.5,10100.0,21.7544,21.7544,21.6807,21.6889,10100.0
2004-04-14 13:30:00,26.5,26.54,26.49,26.49,8500.0,21.6889,21.7217,21.6807,21.6807,8500.0
2004-04-14 14:00:00,26.49,26.5,26.36,26.4,18300.0,21.6807,21.6889,21.5743,21.6071,18300.0
2004-04-14 14:30:00,26.4,26.47,26.36,26.39,23500.0,21.6071,21.6644,21.5743,21.5989,23500.0
2004-04-14 15:00:00,26.41,26.47,26.4,26.45,26000.0,21.6153,21.6644,21.6071,21.648,26000.0
2004-04-14 15:30:00,26.44,26.53,26.44,26.5,69100.0,21.6398,21.7135,21.6398,21.6889,69100.0
2004-04-15 09:30:00,26.5,26.75,26.34,26.34,37600.0,21.6889,21.8935,21.558,21.558,37600.0
2004-04-15 10:00:00,26.38,26.55,26.38,26.47,16600.0,21.5907,21.7298,21.5907,21.6644,16600.0
2004-04-15 10:30:00,26.47,26.47,26.27,26.28,12600.0,21.6644,21.6644,21.5007,21.5089,12600.0
2004-04-15 11:00:00,26.28,26.36,26.24,26.33,10500.0,21.5089,21.5743,21.4761,21.5498,10500.0
2004-04-15 11:30:00,26.34,26.41,26.34,26.36,7400.0,21.558,21.6153,21.558,21.5743,7400.0
2004-04-15 12:00:00,26.39,26.45,26.32,26.4,18600.0,21.5989,21.648,21.5416,21.6071,18600.0
2004-04-15 12:30:00,26.36,26.46,26.34,26.43,8400.0,21.5743,21.6562,21.558,21.6316,8400.0
2004-04-15 13:00:00,26.45,26.45,26.39,26.42,11100.0,21.648,21.648,21.5989,21.6235,11100.0
2004-04-15 13:30:00,26.44,26.48,26.43,26.47,20800.0,21.6398,21.6726,21.6316,21.6644,20800.0
2004-04-15 14:00:00,26.46,26.46,26.31,26.39,20400.0,21.6562,21.6562,21.5334,21.5989,20400.0
2004-04-15 14:30:00,26.36,26.45,26.35,26.43,55700.0,21.5743,21.648,21.5662,21.6316,55700.0
2004-04-15 15:00:00,26.43,26.45,26.38,26.43,21400.0,21.6316,21.648,21.5907,21.6316,21400.0
2004-04-15 15:30:00,26.43,26.55,26.43,26.48,51100.0,21.6316,21.7298,21.6316,21.6726,51100.0
2004-04-16 09:30:00,26.7,26.7,26.31,26.39,39500.0,21.8526,21.8526,21.5334,21.5989,39500.0
2004-04-16 10:00:00,26.38,26.54,26.25,26.29,22200.0,21.5907,21.7217,21.4843,21.5171,22200.0
2004-04-16 10:30:00,26.29,26.34,26.17,26.19,57100.0,21.5171,21.558,21.4188,21.4352,57100.0
2004-04-16 11:00:00,26.2,26.28,26.17,26.23,14900.0,21.4434,21.5089,21.4188,21.4679,14900.0
2004-04-16 11:30:00,26.23,26.31,26.22,26.29,7400.0,21.4679,21.5334,21.4598,21.5171,7400.0
2004-04-16 12:00:00,26.29,26.41,26.29,26.41,19900.0,21.5171,21.6153,21.5171,21.6153,19900.0
2004-04-16 12:30:00,26.41,26.45,26.39,26.41,4100.0,21.6153,21.648,21.5989,21.6153,4100.0
2004-04-16 13:00:00,26.42,26.42,26.33,26.37,11300.0,21.6235,21.6235,21.5498,21.5825,11300.0
2004-04-16 13:30:00,26.37,26.4,26.35,26.38,7300.0,21.5825,21.6071,21.5662,21.5907,7300.0
2004-04-16 14:00:00,26.4,26.45,26.39,26.4,19600.0,21.6071,21.648,21.5989,21.6071,19600.0
2004-04-16 14:30:00,26.4,26.41,26.35,26.4,12300.0,21.6071,21.6153,21.5662,21.6071,12300.0
2004-04-16 15:00:00,26.39,26.4,26.34,26.34,40100.0,21.5989,21.6071,21.558,21.558,40100.0
2004-04-16 15:30:00,26.35,26.5,26.35,26.45,53300.0,21.5662,21.6889,21.5662,21.648,53300.0
2004-04-19 09:30:00,26.56,26.56,26.27,26.28,18000.0,21.738,21.738,21.5007,21.5089,18000.0
2004-04-19 10:00:00,26.28,26.29,26.07,26.14,31900.0,21.5089,21.5171,21.337,21.3943,31900.0
2004-04-19 10:30:00,26.14,26.14,26.11,26.14,52300.0,21.3943,21.3943,21.3697,21.3943,52300.0
2004-04-19 11:00:00,26.14,26.14,26.08,26.09,17300.0,21.3943,21.3943,21.3452,21.3534,17300.0
2004-04-19 11:30:00,26.11,26.11,26.02,26.09,22300.0,21.3697,21.3697,21.2961,21.3534,22300.0
2004-04-19 12:00:00,26.09,26.11,26.08,26.09,12400.0,21.3534,21.3697,21.3452,21.3534,12400.0
2004-04-19 12:30:00,26.08,26.13,26.08,26.12,10000.0,21.3452,21.3861,21.3452,21.3779,10000.0
2004-04-19 13:00:00,26.12,26.14,26.1,26.12,7000.0,21.3779,21.3943,21.3615,21.3779,7000.0
2004-04-19 13:30:00,26.11,26.13,26.08,26.12,17800.0,21.3697,21.3861,21.3452,21.3779,17800.0
2004-04-19 14:00:00,26.13,26.14,26.08,26.12,16800.0,21.3861,21.3943,21.3452,21.3779,16800.0
2004-04-19 14:30:00,26.12,26.13,26.1,26.13,22000.0,21.3779,21.3861,21.3615,21.3861,22000.0
2004-04-19 15:00:00,26.13,26.2,26.1,26.16,63900.0,21.3861,21.4434,21.3615,21.4107,63900.0
2004-04-19 15:30:00,26.16,26.17,26.13,26.14,65300.0,21.4107,21.4188,21.3861,21.3943,65300.0
2004-04-20 09:30:00,26.15,26.2,26.02,26.09,38400.0,21.4025,21.4434,21.2961,21.3534,38400.0
2004-04-20 10:00:00,26.1,26.13,26.06,26.08,35200.0,21.3615,21.3861,21.3288,21.3452,35200.0
2004-04-20 10:30:00,26.07,26.14,26.07,26.1,26000.0,21.337,21.3943,21.337,21.3615,26000.0
2004-04-20 11:00:00,26.1,26.11,26.06,26.1,13900.0,21.3615,21.3697,21.3288,21.3615,13900.0
2004-04-20 11:30:00,26.1,26.1,26.04,26.04,11800.0,21.3615,21.3615,21.3124,21.3124,11800.0
2004-04-20 12:00:00,26.04,26.04,25.92,25.99,52800.0,21.3124,21.3124,21.2142,21.2715,52800.0
2004-04-20 12:30:00,25.99,25.99,25.9,25.9,78100.0,21.2715,21.2715,21.1979,21.1979,78100.0
2004-04-20 13:00:00,25.9,25.94,25.88,25.92,31800.0,21.1979,21.2306,21.1815,21.2142,31800.0
2004-04-20 13:30:00,25.92,25.93,25.9,25.93,27900.0,21.2142,21.2224,21.1979,21.2224,27900.0
2004-04-20 14:00:00,25.92,25.98,25.91,25.96,25600.0,21.2142,21.2633,21.206,21.247,25600.0
2004-04-20 14:30:00,25.97,25.97,25.8,25.85,43200.0,21.2551,21.2551,21.116,21.1569,43200.0
2004-04-20 15:00:00,25.82,25.86,25.59,25.59,122500.0,21.1324,21.1651,20.9441,20.9441,122500.0
2004-04-20 15:30:00,25.66,25.67,25.47,25.48,251100.0,21.0014,21.0096,20.8459,20.8541,251100.0
2004-04-21 09:30:00,25.53,25.53,25.25,25.49,37700.0,20.895,20.895,20.6659,20.8623,37700.0
2004-04-21 10:00:00,25.46,25.74,25.36,25.65,33400.0,20.8377,21.0669,20.7559,20.9932,33400.0
2004-04-21 10:30:00,25.69,25.75,25.59,25.68,20500.0,21.026,21.0751,20.9441,21.0178,20500.0
2004-04-21 11:00:00,25.69,25.84,25.69,25.78,12000.0,21.026,21.1487,21.026,21.0996,12000.0
2004-04-21 11:30:00,25.78,25.94,25.71,25.9,19800.0,21.0996,21.2306,21.0424,21.1979,19800.0
2004-04-21 12:00:00,25.9,25.96,25.85,25.95,55700.0,21.1979,21.247,21.1569,21.2388,55700.0
2004-04-21 12:30:00,25.95,25.97,25.8,25.84,16000.0,21.2388,21.2551,21.116,21.1487,16000.0
2004-04-21 13:00:00,25.85,25.92,25.78,25.88,15400.0,21.1569,21.2142,21.0996,21.1815,15400.0
2004-04-21 13:30:00,25.88,25.95,25.85,25.9,12100.0,21.1815,21.2388,21.1569,21.1979,12100.0
2004-04-21 14:00:00,25.92,26.0,25.89,25.92,49800.0,21.2142,21.2797,21.1897,21.2142,49800.0
2004-04-21 14:30:00,25.93,26.01,25.7,25.7,31800.0,21.2224,21.2879,21.0342,21.0342,31800.0
2004-04-21 15:00:00,25.73,25.83,25.73,25.8,44500.0,21.0587,21.1406,21.0587,21.116,44500.0
2004-04-21 15:30:00,25.8,25.87,25.77,25.84,60500.0,21.116,21.1733,21.0915,21.1487,60500.0
2004-04-22 09:30:00,25.5,25.96,25.5,25.75,52600.0,20.8705,21.247,20.8705,21.0751,52600.0
2004-04-22 10:00:00,25.75,25.85,25.68,25.76,29400.0,21.0751,21.1569,21.0178,21.0833,29400.0
2004-04-22 10:30:00,25.72,25.94,25.7,25.94,14800.0,21.0505,21.2306,21.0342,21.2306,14800.0
2004-04-22 11:00:00,25.91,26.07,25.87,26.03,71100.0,21.206,21.337,21.1733,21.3043,71100.0
2004-04-22 11:30:00,26.04,26.09,25.97,26.03,25500.0,21.3124,21.3534,21.2551,21.3043,25500.0
2004-04-22 12:00:00,26.03,26.1,25.87,25.89,18000.0,21.3043,21.3615,21.1733,21.1897,18000.0
2004-04-22 12:30:00,25.9,26.0,25.85,25.91,19000.0,21.1979,21.2797,21.1569,21.206,19000.0
2004-04-22 13:00:00,25.91,26.1,25.91,26.08,18000.0,21.206,21.3615,21.206,21.3452,18000.0
2004-04-22 13:30:00,26.08,26.15,26.05,26.15,30400.0,21.3452,21.4025,21.3206,21.4025,30400.0
2004-04-22 14:00:00,26.12,26.15,25.93,26.04,32300.0,21.3779,21.4025,21.2224,21.3124,32300.0
2004-04-22 14:30:00,26.08,26.15,26.06,26.1,19800.0,21.3452,21.4025,21.3288,21.3615,19800.0
2004-04-22 15:00:00,26.08,26.1,25.95,26.07,24100.0,21.3452,21.3615,21.2388,21.337,24100.0
2004-04-22 15:30:00,26.06,26.07,25.93,26.0,42400.0,21.3288,21.337,21.2224,21.2797,42400.0
2004-04-23 09:30:00,26.0,26.04,25.85,26.04,18600.0,21.2797,21.3124,21.1569,21.3124,18600.0
2004-04-23 10:00:00,26.05,26.05,25.92,25.99,22500.0,21.3206,21.3206,21.2142,21.2715,22500.0
2004-04-23 10:30:00,25.99,25.99,25.97,25.97,17400.0,21.2715,21.2715,21.2551,21.2551,17400.0
2004-04-23 11:00:00,25.98,25.98,25.9,25.9,19200.0,21.2633,21.2633,21.1979,21.1979,19200.0
2004-04-23 11:30:00,25.89,25.89,25.75,25.83,55000.0,21.1897,21.1897,21.0751,21.1406,55000.0
2004-04-23 12:00:00,25.84,25.99,25.84,25.97,12000.0,21.1487,21.2715,21.1487,21.2551,12000.0
2004-04-23 12:30:00,25.96,25.97,25.69,25.82,21300.0,21.247,21.2551,21.026,21.1324,21300.0
2004-04-23 13:00:00,25.82,25.88,25.82,25.88,12300.0,21.1324,21.1815,21.1324,21.1815,12300.0
2004-04-23 13:30:00,25.89,25.93,25.75,25.78,27600.0,21.1897,21.2224,21.0751,21.0996,27600.0
2004-04-23 14:00:00,25.77,25.78,25.69,25.71,15800.0,21.0915,21.0996,21.026,21.0424,15800.0
2004-04-23 14:30:00,25.71,25.76,25.71,25.74,18400.0,21.0424,21.0833,21.0424,21.0669,18400.0
2004-04-23 15:00:00,25.74,25.81,25.73,25.8,51700.0,21.0669,21.1242,21.0587,21.116,51700.0
2004-04-23 15:30:00,25.8,25.81,25.75,25.76,60500.0,21.116,21.1242,21.0751,21.0833,60500.0
2004-04-26 09:30:00,25.66,25.95,25.56,25.91,26700.0,21.0014,21.2388,20.9196,21.206,26700.0
2004-04-26 10:00:00,25.89,25.92,25.82,25.82,16300.0,21.1897,21.2142,21.1324,21.1324,16300.0
2004-04-26 10:30:00,25.82,25.86,25.8,25.8,23000.0,21.1324,21.1651,21.116,21.116,23000.0
2004-04-26 11:00:00,25.8,25.86,25.77,25.8,85500.0,21.116,21.1651,21.0915,21.116,85500.0
2004-04-26 11:30:00,25.79,25.84,25.76,25.79,10500.0,21.1078,21.1487,21.0833,21.1078,10500.0
2004-04-26 12:00:00,25.76,25.77,25.31,25.47,58300.0,21.0833,21.0915,20.715,20.8459,58300.0
2004-04-26 12:30:00,25.49,25.56,25.46,25.54,28400.0,20.8623,20.9196,20.8377,20.9032,28400.0
2004-04-26 13:00:00,25.53,25.6,25.52,25.6,45200.0,20.895,20.9523,20.8868,20.9523,45200.0
2004-04-26 13:30:00,25.6,25.65,25.54,25.6,33300.0,20.9523,20.9932,20.9032,20.9523,33300.0
2004-04-26 14:00:00,25.6,25.6,25.44,25.44,34400.0,20.9523,20.9523,20.8214,20.8214,34400.0
2004-04-26 14:30:00,25.44,25.44,25.38,25.4,30800.0,20.8214,20.8214,20.7723,20.7886,30800.0
2004-04-26 15:00:00,25.4,25.5,25.34,25.47,70500.0,20.7886,20.8705,20.7395,20.8459,70500.0
2004-04-26 15:30:00,25.48,25.51,25.44,25.46,55200.0,20.8541,20.8787,20.8214,20.8377,55200.0
2004-04-27 09:30:00,25.58,25.64,25.46,25.6,27700.0,20.936,20.9851,20.8377,20.9523,27700.0
2004-04-27 10:00:00,25.62,25.73,25.58,25.68,48900.0,20.9687,21.0587,20.936,21.0178,48900.0
2004-04-27 10:30:00,25.66,25.67,25.45,25.48,28600.0,21.0014,21.0096,20.8296,20.8541,28600.0
2004-04-27 11:00:00,25.49,25.53,25.37,25.39,30000.0,20.8623,20.895,20.7641,20.7804,30000.0
2004-04-27 11:30:00,25.39,25.42,25.34,25.41,24000.0,20.7804,20.805,20.7395,20.7968,24000.0
2004-04-27 12:00:00,25.4,25.43,25.38,25.39,48400.0,20.7886,20.8132,20.7723,20.7804,48400.0
2004-04-27 12:30:00,25.39,25.4,25.34,25.4,36500.0,20.7804,20.7886,20.7395,20.7886,36500.0
2004-04-27 13:00:00,25.4,25.42,25.36,25.41,24900.0,20.7886,20.805,20.7559,20.7968,24900.0
2004-04-27 13:30:00,25.41,25.42,25.37,25.4,23700.0,20.7968,20.805,20.7641,20.7886,23700.0
2004-04-27 14:00:00,25.4,25.42,25.29,25.29,18200.0,20.7886,20.805,20.6986,20.6986,18200.0
2004-04-27 14:30:00,25.29,25.35,25.17,25.23,30900.0,20.6986,20.7477,20.6004,20.6495,30900.0
2004-04-27 15:00:00,25.22,25.3,25.2,25.25,60700.0,20.6413,20.7068,20.6249,20.6659,60700.0
2004-04-27 15:30:00,25.26,25.26,25.21,25.21,71300.0,20.674,20.674,20.6331,20.6331,71300.0
2004-04-28 09:30:00,25.0,25.08,24.69,24.79,57700.0,20.4613,20.5267,20.2075,20.2894,57700.0
2004-04-28 10:00:00,24.78,24.92,24.7,24.86,54700.0,20.2812,20.3958,20.2157,20.3467,54700.0
2004-04-28 10:30:00,24.87,24.9,24.73,24.74,73000.0,20.3549,20.3794,20.2403,20.2485,73000.0
2004-04-28 11:00:00,24.76,24.8,24.7,24.74,44700.0,20.2648,20.2976,20.2157,20.2485,44700.0
2004-04-28 11:30:00,24.75,24.77,24.74,24.76,49700.0,20.2566,20.273,20.2485,20.2648,49700.0
2004-04-28 12:00:00,24.76,24.79,24.72,24.74,23700.0,20.2648,20.2894,20.2321,20.2485,23700.0
2004-04-28 12:30:00,24.75,24.83,24.75,24.83,37300.0,20.2566,20.3221,20.2566,20.3221,37300.0
2004-04-28 13:00:00,24.85,24.85,24.75,24.76,21900.0,20.3385,20.3385,20.2566,20.2648,21900.0
2004-04-28 13:30:00,24.77,24.8,24.75,24.77,12900.0,20.273,20.2976,20.2566,20.273,12900.0
2004-04-28 14:00:00,24.78,24.85,24.78,24.8,38300.0,20.2812,20.3385,20.2812,20.2976,38300.0
2004-04-28 14:30:00,24.81,24.84,24.74,24.77,72500.0,20.3057,20.3303,20.2485,20.273,72500.0
2004-04-28 15:00:00,24.78,24.79,24.5,24.64,56500.0,20.2812,20.2894,20.052,20.1666,56500.0
2004-04-28 15:30:00,24.65,24.73,24.62,24.68,56500.0,20.1748,20.2403,20.1502,20.1993,56500.0
2004-04-29 09:30:00,24.63,24.91,24.63,24.76,28400.0,20.1584,20.3876,20.1584,20.2648,28400.0
2004-04-29 10:00:00,24.76,24.8,24.64,24.67,35000.0,20.2648,20.2976,20.1666,20.1912,35000.0
2004-04-29 10:30:00,24.66,24.7,24.65,24.66,31500.0,20.183,20.2157,20.1748,20.183,31500.0
2004-04-29 11:00:00,24.66,24.8,24.64,24.7,47700.0,20.183,20.2976,20.1666,20.2157,47700.0
2004-04-29 11:30:00,24.69,24.7,24.6,24.67,20600.0,20.2075,20.2157,20.1339,20.1912,20600.0
2004-04-29 12:00:00,24.69,24.71,24.61,24.65,71400.0,20.2075,20.2239,20.1421,20.1748,71400.0
2004-04-29 12:30:00,24.65,24.65,24.57,24.59,26000.0,20.1748,20.1748,20.1093,20.1257,26000.0
2004-04-29 13:00:00,24.6,24.6,24.51,24.52,52200.0,20.1339,20.1339,20.0602,20.0684,52200.0
2004-04-29 13:30:00,24.5,24.66,24.5,24.59,45700.0,20.052,20.183,20.052,20.1257,45700.0
2004-04-29 14:00:00,24.59,24.65,24.38,24.44,48400.0,20.1257,20.1748,19.9538,20.0029,48400.0
2004-04-29 14:30:00,24.44,24.49,24.36,24.42,23700.0,20.0029,20.0438,19.9374,19.9866,23700.0
2004-04-29 15:00:00,24.44,24.48,24.29,24.31,79000.0,20.0029,20.0357,19.8802,19.8965,79000.0
2004-04-29 15:30:00,24.32,24.45,24.3,24.41,123000.0,19.9047,20.0111,19.8883,19.9784,123000.0
2004-04-30 09:30:00,24.36,24.65,24.36,24.55,57100.0,19.9374,20.1748,19.9374,20.0929,57100.0
2004-04-30 10:00:00,24.57,24.61,24.38,24.38,45300.0,20.1093,20.1421,19.9538,19.9538,45300.0
2004-04-30 10:30:00,24.36,24.5,24.23,24.42,40300.0,19.9374,20.052,19.831,19.9866,40300.0
2004-04-30 11:00:00,24.4,24.58,24.32,24.45,39700.0,19.9702,20.1175,19.9047,20.0111,39700.0
2004-04-30 11:30:00,24.44,24.47,24.35,24.42,26900.0,20.0029,20.0275,19.9293,19.9866,26900.0
2004-04-30 12:00:00,24.42,24.65,24.42,24.64,103800.0,19.9866,20.1748,19.9866,20.1666,103800.0
2004-04-30 12:30:00,24.64,24.66,24.57,24.59,41300.0,20.1666,20.183,20.1093,20.1257,41300.0
2004-04-30 13:00:00,24.59,24.65,24.59,24.62,45500.0,20.1257,20.1748,20.1257,20.1502,45500.0
2004-04-30 13:30:00,24.62,24.66,24.6,24.66,31300.0,20.1502,20.183,20.1339,20.183,31300.0
2004-04-30 14:00:00,24.66,24.68,24.63,24.68,20900.0,20.183,20.1993,20.1584,20.1993,20900.0
2004-04-30 14:30:00,24.68,24.73,24.63,24.65,61800.0,20.1993,20.2403,20.1584,20.1748,61800.0
2004-04-30 15:00:00,24.64,24.66,24.54,24.6,43500.0,20.1666,20.183,20.0848,20.1339,43500.0
2004-04-30 15:30:00,24.57,24.65,24.46,24.49,104500.0,20.1093,20.1748,20.0193,20.0438,104500.0
2004-05-03 09:30:00,24.51,24.63,24.5,24.58,133900.0,20.0602,20.1584,20.052,20.1175,133900.0
2004-05-03 10:00:00,24.58,24.78,24.54,24.75,131200.0,20.1175,20.2812,20.0848,20.2566,131200.0
2004-05-03 10:30:00,24.75,24.85,24.75,24.82,45700.0,20.2566,20.3385,20.2566,20.3139,45700.0
2004-05-03 11:00:00,24.82,25.0,24.82,24.98,59900.0,20.3139,20.4613,20.3139,20.4449,59900.0
2004-05-03 11:30:00,24.98,25.15,24.96,25.13,53400.0,20.4449,20.584,20.4285,20.5676,53400.0
2004-05-03 12:00:00,25.18,25.18,25.01,25.08,38100.0,20.6086,20.6086,20.4694,20.5267,38100.0
2004-05-03 12:30:00,25.06,25.1,25.03,25.05,23900.0,20.5104,20.5431,20.4858,20.5022,23900.0
2004-05-03 13:00:00,25.05,25.09,25.05,25.05,17700.0,20.5022,20.5349,20.5022,20.5022,17700.0
2004-05-03 13:30:00,25.04,25.05,25.0,25.02,39100.0,20.494,20.5022,20.4613,20.4776,39100.0
2004-05-03 14:00:00,25.02,25.1,25.02,25.05,24100.0,20.4776,20.5431,20.4776,20.5022,24100.0
2004-05-03 14:30:00,25.06,25.11,24.96,24.99,39000.0,20.5104,20.5513,20.4285,20.4531,39000.0
2004-05-03 15:00:00,24.99,25.05,24.94,24.99,47900.0,20.4531,20.5022,20.4121,20.4531,47900.0
2004-05-03 15:30:00,24.99,25.12,24.98,25.06,65300.0,20.4531,20.5595,20.4449,20.5104,65300.0
2004-05-04 09:30:00,25.06,25.15,24.95,24.99,53300.0,20.5104,20.584,20.4203,20.4531,53300.0
2004-05-04 10:00:00,24.97,25.06,24.94,24.98,37400.0,20.4367,20.5104,20.4121,20.4449,37400.0
2004-05-04 10:30:00,24.96,24.96,24.85,24.9,40900.0,20.4285,20.4285,20.3385,20.3794,40900.0
2004-05-04 11:00:00,24.9,24.95,24.84,24.84,32700.0,20.3794,20.4203,20.3303,20.3303,32700.0
2004-05-04 11:30:00,24.84,24.85,24.82,24.84,6700.0,20.3303,20.3385,20.3139,20.3303,6700.0
2004-05-04 12:00:00,24.83,24.91,24.8,24.89,121500.0,20.3221,20.3876,20.2976,20.3712,121500.0
2004-05-04 12:30:00,24.88,24.9,24.84,24.88,28500.0,20.363,20.3794,20.3303,20.363,28500.0
2004-05-04 13:00:00,24.87,24.91,24.84,24.9,21100.0,20.3549,20.3876,20.3303,20.3794,21100.0
2004-05-04 13:30:00,24.9,24.92,24.84,24.84,33800.0,20.3794,20.3958,20.3303,20.3303,33800.0
2004-05-04 14:00:00,24.83,24.94,24.78,24.78,72100.0,20.3221,20.4121,20.2812,20.2812,72100.0
2004-05-04 14:30:00,24.8,24.9,24.77,24.89,51000.0,20.2976,20.3794,20.273,20.3712,51000.0
2004-05-04 15:00:00,24.89,24.93,24.75,24.75,60300.0,20.3712,20.404,20.2566,20.2566,60300.0
2004-05-04 15:30:00,24.72,24.74,24.66,24.74,92700.0,20.2321,20.2485,20.183,20.2485,92700.0
2004-05-05 09:30:00,24.7,24.78,24.5,24.75,38000.0,20.2157,20.2812,20.052,20.2566,38000.0
2004-05-05 10:00:00,24.75,24.9,24.67,24.86,36000.0,20.2566,20.3794,20.1912,20.3467,36000.0
2004-05-05 10:30:00,24.81,24.87,24.74,24.75,35400.0,20.3057,20.3549,20.2485,20.2566,35400.0
2004-05-05 11:00:00,24.75,24.78,24.66,24.68,38700.0,20.2566,20.2812,20.183,20.1993,38700.0
2004-05-05 11:30:00,24.69,24.7,24.6,24.63,32400.0,20.2075,20.2157,20.1339,20.1584,32400.0
2004-05-05 12:00:00,24.61,24.63,24.52,24.53,27700.0,20.1421,20.1584,20.0684,20.0766,27700.0
2004-05-05 12:30:00,24.54,24.54,24.46,24.51,97500.0,20.0848,20.0848,20.0193,20.0602,97500.0
2004-05-05 13:00:00,24.51,24.52,24.49,24.5,194600.0,20.0602,20.0684,20.0438,20.052,194600.0
2004-05-05 13:30:00,24.49,24.5,24.47,24.5,171800.0,20.0438,20.052,20.0275,20.052,171800.0
2004-05-05 14:00:00,24.5,24.59,24.49,24.55,90100.0,20.052,20.1257,20.0438,20.0929,90100.0
2004-05-05 14:30:00,24.54,24.62,24.54,24.58,33700.0,20.0848,20.1502,20.0848,20.1175,33700.0
2004-05-05 15:00:00,24.59,24.61,24.54,24.61,44600.0,20.1257,20.1421,20.0848,20.1421,44600.0
2004-05-05 15:30:00,24.65,24.65,24.56,24.6,91400.0,20.1748,20.1748,20.1011,20.1339,91400.0
2004-05-06 09:30:00,24.63,24.68,24.44,24.57,44800.0,20.1584,20.1993,20.0029,20.1093,44800.0
2004-05-06 10:00:00,24.56,24.7,24.5,24.51,30600.0,20.1011,20.2157,20.052,20.0602,30600.0
2004-05-06 10:30:00,24.51,24.51,24.35,24.37,48100.0,20.0602,20.0602,19.9293,19.9456,48100.0
2004-05-06 11:00:00,24.39,24.42,24.29,24.35,25100.0,19.962,19.9866,19.8802,19.9293,25100.0
2004-05-06 11:30:00,24.34,24.43,24.32,24.39,27700.0,19.9211,19.9947,19.9047,19.962,27700.0
2004-05-06 12:00:00,24.4,24.59,24.4,24.46,120300.0,19.9702,20.1257,19.9702,20.0193,120300.0
2004-05-06 12:30:00,24.45,24.48,24.39,24.44,46500.0,20.0111,20.0357,19.962,20.0029,46500.0
2004-05-06 13:00:00,24.44,24.61,24.44,24.59,41900.0,20.0029,20.1421,20.0029,20.1257,41900.0
2004-05-06 13:30:00,24.56,24.65,24.56,24.65,46800.0,20.1011,20.1748,20.1011,20.1748,46800.0
2004-05-06 14:00:00,24.64,24.7,24.59,24.66,53500.0,20.1666,20.2157,20.1257,20.183,53500.0
2004-05-06 14:30:00,24.66,24.73,24.6,24.73,41700.0,20.183,20.2403,20.1339,20.2403,41700.0
2004-05-06 15:00:00,24.72,24.75,24.63,24.75,38300.0,20.2321,20.2566,20.1584,20.2566,38300.0
2004-05-06 15:30:00,24.77,24.82,24.67,24.67,73900.0,20.273,20.3139,20.1912,20.1912,73900.0
2004-05-07 09:30:00,24.6,24.92,24.6,24.74,27700.0,20.1339,20.3958,20.1339,20.2485,27700.0
2004-05-07 10:00:00,24.73,24.75,24.58,24.72,33400.0,20.2403,20.2566,20.1175,20.2321,33400.0
2004-05-07 10:30:00,24.7,24.81,24.6,24.73,25300.0,20.2157,20.3057,20.1339,20.2403,25300.0
2004-05-07 11:00:00,24.73,24.78,24.67,24.74,10400.0,20.2403,20.2812,20.1912,20.2485,10400.0
2004-05-07 11:30:00,24.77,24.81,24.71,24.77,18700.0,20.273,20.3057,20.2239,20.273,18700.0
2004-05-07 12:00:00,24.77,24.78,24.71,24.71,11200.0,20.273,20.2812,20.2239,20.2239,11200.0
2004-05-07 12:30:00,24.71,24.78,24.66,24.76,8100.0,20.2239,20.2812,20.183,20.2648,8100.0
2004-05-07 13:00:00,24.76,24.76,24.71,24.71,14700.0,20.2648,20.2648,20.2239,20.2239,14700.0
2004-05-07 13:30:00,24.71,24.71,24.54,24.58,23100.0,20.2239,20.2239,20.0848,20.1175,23100.0
2004-05-07 14:00:00,24.59,24.64,24.41,24.44,27400.0,20.1257,20.1666,19.9784,20.0029,27400.0
2004-05-07 14:30:00,24.45,24.52,24.4,24.43,19700.0,20.0111,20.0684,19.9702,19.9947,19700.0
2004-05-07 15:00:00,24.43,24.49,24.36,24.37,53600.0,19.9947,20.0438,19.9374,19.9456,53600.0
2004-05-07 15:30:00,24.38,24.42,24.26,24.26,60400.0,19.9538,19.9866,19.8556,19.8556,60400.0
2004-05-10 09:30:00,24.0,24.2,23.95,24.07,30600.0,19.6428,19.8065,19.6019,19.7001,30600.0
2004-05-10 10:00:00,24.07,24.23,24.05,24.23,47800.0,19.7001,19.831,19.6837,19.831,47800.0
2004-05-10 10:30:00,24.21,24.21,24.12,24.21,30100.0,19.8147,19.8147,19.741,19.8147,30100.0
2004-05-10 11:00:00,24.21,24.22,24.13,24.13,41900.0,19.8147,19.8229,19.7492,19.7492,41900.0
2004-05-10 11:30:00,24.12,24.15,24.06,24.08,70700.0,19.741,19.7656,19.6919,19.7083,70700.0
2004-05-10 12:00:00,24.08,24.15,24.08,24.15,21300.0,19.7083,19.7656,19.7083,19.7656,21300.0
2004-05-10 12:30:00,24.16,24.26,24.16,24.26,15500.0,19.7738,19.8556,19.7738,19.8556,15500.0
2004-05-10 13:00:00,24.28,24.39,24.28,24.34,32400.0,19.872,19.962,19.872,19.9211,32400.0
2004-05-10 13:30:00,24.34,24.35,24.2,24.23,24600.0,19.9211,19.9293,19.8065,19.831,24600.0
2004-05-10 14:00:00,24.2,24.3,24.19,24.27,40600.0,19.8065,19.8883,19.7983,19.8638,40600.0
2004-05-10 14:30:00,24.27,24.3,24.21,24.3,34500.0,19.8638,19.8883,19.8147,19.8883,34500.0
2004-05-10 15:00:00,24.26,24.31,24.21,24.21,70700.0,19.8556,19.8965,19.8147,19.8147,70700.0
2004-05-10 15:30:00,24.21,24.3,24.15,24.25,62800.0,19.8147,19.8883,19.7656,19.8474,62800.0
2004-05-11 09:30:00,24.25,24.42,24.24,24.33,51200.0,19.8474,19.9866,19.8392,19.9129,51200.0
2004-05-11 10:00:00,24.31,24.31,24.2,24.25,29500.0,19.8965,19.8965,19.8065,19.8474,29500.0
2004-05-11 10:30:00,24.25,24.3,24.24,24.26,42200.0,19.8474,19.8883,19.8392,19.8556,42200.0
2004-05-11 11:00:00,24.26,24.3,24.25,24.25,62600.0,19.8556,19.8883,19.8474,19.8474,62600.0
2004-05-11 11:30:00,24.26,24.26,24.23,24.25,17000.0,19.8556,19.8556,19.831,19.8474,17000.0
2004-05-11 12:00:00,24.25,24.31,24.25,24.26,10600.0,19.8474,19.8965,19.8474,19.8556,10600.0
2004-05-11 12:30:00,24.26,24.29,24.23,24.24,55300.0,19.8556,19.8802,19.831,19.8392,55300.0
2004-05-11 13:00:00,24.27,24.3,24.23,24.24,20000.0,19.8638,19.8883,19.831,19.8392,20000.0
2004-05-11 13:30:00,24.25,24.3,24.2,24.22,51800.0,19.8474,19.8883,19.8065,19.8229,51800.0
2004-05-11 14:00:00,24.23,24.3,24.22,24.29,26500.0,19.831,19.8883,19.8229,19.8802,26500.0
2004-05-11 14:30:00,24.29,24.38,24.29,24.37,29700.0,19.8802,19.9538,19.8802,19.9456,29700.0
2004-05-11 15:00:00,24.37,24.42,24.31,24.4,37900.0,19.9456,19.9866,19.8965,19.9702,37900.0
2004-05-11 15:30:00,24.4,24.41,24.34,24.41,78700.0,19.9702,19.9784,19.9211,19.9784,78700.0
2004-05-12 09:30:00,24.24,24.35,24.1,24.16,42900.0,19.8392,19.9293,19.7246,19.7738,42900.0
2004-05-12 10:00:00,24.13,24.23,24.07,24.08,35500.0,19.7492,19.831,19.7001,19.7083,35500.0
2004-05-12 10:30:00,24.05,24.13,24.0,24.08,17900.0,19.6837,19.7492,19.6428,19.7083,17900.0
2004-05-12 11:00:00,24.08,24.14,24.04,24.06,20100.0,19.7083,19.7574,19.6755,19.6919,20100.0
2004-05-12 11:30:00,24.07,24.1,24.01,24.04,27400.0,19.7001,19.7246,19.651,19.6755,27400.0
2004-05-12 12:00:00,24.03,24.08,23.99,24.07,19900.0,19.6674,19.7083,19.6346,19.7001,19900.0
2004-05-12 12:30:00,24.08,24.1,24.05,24.09,81900.0,19.7083,19.7246,19.6837,19.7165,81900.0
2004-05-12 13:00:00,24.06,24.1,24.05,24.05,64700.0,19.6919,19.7246,19.6837,19.6837,64700.0
2004-05-12 13:30:00,24.05,24.07,23.97,24.05,44600.0,19.6837,19.7001,19.6182,19.6837,44600.0
2004-05-12 14:00:00,24.04,24.11,24.03,24.08,25500.0,19.6755,19.7328,19.6674,19.7083,25500.0
2004-05-12 14:30:00,24.09,24.17,24.06,24.13,34200.0,19.7165,19.7819,19.6919,19.7492,34200.0
2004-05-12 15:00:00,24.12,24.36,24.12,24.34,37000.0,19.741,19.9374,19.741,19.9211,37000.0
2004-05-12 15:30:00,24.34,24.43,24.29,24.43,41400.0,19.9211,19.9947,19.8802,19.9947,41400.0
2004-05-13 09:30:00,24.45,24.7,24.36,24.7,45100.0,20.0111,20.2157,19.9374,20.2157,45100.0
2004-05-13 10:00:00,24.69,24.92,24.49,24.82,54100.0,20.2075,20.3958,20.0438,20.3139,54100.0
2004-05-13 10:30:00,24.8,25.02,24.73,25.0,71700.0,20.2976,20.4776,20.2403,20.4613,71700.0
2004-05-13 11:00:00,25.0,25.14,24.97,25.05,85300.0,20.4613,20.5758,20.4367,20.5022,85300.0
2004-05-13 11:30:00,25.05,25.27,25.04,25.23,30000.0,20.5022,20.6822,20.494,20.6495,30000.0
2004-05-13 12:00:00,25.23,25.31,25.12,25.15,41400.0,20.6495,20.715,20.5595,20.584,41400.0
2004-05-13 12:30:00,25.15,25.17,25.05,25.11,38700.0,20.584,20.6004,20.5022,20.5513,38700.0
2004-05-13 13:00:00,25.1,25.11,25.03,25.06,24400.0,20.5431,20.5513,20.4858,20.5104,24400.0
2004-05-13 13:30:00,25.06,25.09,25.01,25.09,36800.0,20.5104,20.5349,20.4694,20.5349,36800.0
2004-05-13 14:00:00,25.08,25.09,24.95,25.01,44800.0,20.5267,20.5349,20.4203,20.4694,44800.0
2004-05-13 14:30:00,25.01,25.09,24.99,25.02,40900.0,20.4694,20.5349,20.4531,20.4776,40900.0
2004-05-13 15:00:00,25.01,25.25,25.01,25.2,112600.0,20.4694,20.6659,20.4694,20.6249,112600.0
2004-05-13 15:30:00,25.24,25.27,25.11,25.19,100000.0,20.6577,20.6822,20.5513,20.6168,100000.0
2004-05-14 09:30:00,25.05,25.25,24.76,24.89,45000.0,20.5022,20.6659,20.2648,20.3712,45000.0
2004-05-14 10:00:00,24.89,25.01,24.81,24.99,26200.0,20.3712,20.4694,20.3057,20.4531,26200.0
2004-05-14 10:30:00,24.98,25.18,24.97,25.18,29200.0,20.4449,20.6086,20.4367,20.6086,29200.0
2004-05-14 11:00:00,25.19,25.21,25.13,25.13,29900.0,20.6168,20.6331,20.5676,20.5676,29900.0
2004-05-14 11:30:00,25.11,25.11,25.0,25.02,26000.0,20.5513,20.5513,20.4613,20.4776,26000.0
2004-05-14 12:00:00,24.99,25.15,24.99,25.11,13600.0,20.4531,20.584,20.4531,20.5513,13600.0
2004-05-14 12:30:00,25.1,25.12,25.04,25.12,12600.0,20.5431,20.5595,20.494,20.5595,12600.0
2004-05-14 13:00:00,25.1,25.19,25.1,25.15,35400.0,20.5431,20.6168,20.5431,20.584,35400.0
2004-05-14 13:30:00,25.16,25.16,25.11,25.13,24500.0,20.5922,20.5922,20.5513,20.5676,24500.0
2004-05-14 14:00:00,25.14,25.17,25.11,25.12,33800.0,20.5758,20.6004,20.5513,20.5595,33800.0
2004-05-14 14:30:00,25.11,25.15,25.1,25.13,29900.0,20.5513,20.584,20.5431,20.5676,29900.0
2004-05-14 15:00:00,25.13,25.13,25.02,25.03,38500.0,20.5676,20.5676,20.4776,20.4858,38500.0
2004-05-14 15:30:00,25.02,25.04,24.93,24.98,69400.0,20.4776,20.494,20.404,20.4449,69400.0
2004-05-17 09:30:00,24.8,24.8,24.41,24.57,36900.0,20.2976,20.2976,19.9784,20.1093,36900.0
2004-05-17 10:00:00,24.58,24.58,24.32,24.46,48400.0,20.1175,20.1175,19.9047,20.0193,48400.0
2004-05-17 10:30:00,24.49,24.64,24.43,24.54,44500.0,20.0438,20.1666,19.9947,20.0848,44500.0
2004-05-17 11:00:00,24.54,24.62,24.49,24.62,15200.0,20.0848,20.1502,20.0438,20.1502,15200.0
2004-05-17 11:30:00,24.57,24.59,24.5,24.59,16000.0,20.1093,20.1257,20.052,20.1257,16000.0
2004-05-17 12:00:00,24.59,24.59,24.52,24.55,10900.0,20.1257,20.1257,20.0684,20.0929,10900.0
2004-05-17 12:30:00,24.56,24.58,24.52,24.52,10700.0,20.1011,20.1175,20.0684,20.0684,10700.0
2004-05-17 13:00:00,24.52,24.56,24.52,24.54,22300.0,20.0684,20.1011,20.0684,20.0848,22300.0
2004-05-17 13:30:00,24.54,24.62,24.51,24.55,29400.0,20.0848,20.1502,20.0602,20.0929,29400.0
2004-05-17 14:00:00,24.54,24.66,24.54,24.65,27000.0,20.0848,20.183,20.0848,20.1748,27000.0
2004-05-17 14:30:00,24.66,24.69,24.5,24.61,33500.0,20.183,20.2075,20.052,20.1421,33500.0
2004-05-17 15:00:00,24.59,24.7,24.56,24.56,54800.0,20.1257,20.2157,20.1011,20.1011,54800.0
2004-05-17 15:30:00,24.56,24.61,24.48,24.57,79500.0,20.1011,20.1421,20.0357,20.1093,79500.0
2004-05-18 09:30:00,24.57,24.65,24.47,24.65,49800.0,20.1093,20.1748,20.0275,20.1748,49800.0
2004-05-18 10:00:00,24.65,24.7,24.6,24.66,34000.0,20.1748,20.2157,20.1339,20.183,34000.0
2004-05-18 10:30:00,24.67,24.75,24.66,24.68,23500.0,20.1912,20.2566,20.183,20.1993,23500.0
2004-05-18 11:00:00,24.69,24.75,24.65,24.69,24000.0,20.2075,20.2566,20.1748,20.2075,24000.0
2004-05-18 11:30:00,24.67,24.74,24.67,24.72,22000.0,20.1912,20.2485,20.1912,20.2321,22000.0
2004-05-18 12:00:00,24.72,24.83,24.72,24.81,25100.0,20.2321,20.3221,20.2321,20.3057,25100.0
2004-05-18 12:30:00,24.8,24.83,24.76,24.81,15200.0,20.2976,20.3221,20.2648,20.3057,15200.0
2004-05-18 13:00:00,24.8,24.87,24.77,24.85,23700.0,20.2976,20.3549,20.273,20.3385,23700.0
2004-05-18 13:30:00,24.86,24.89,24.81,24.84,32800.0,20.3467,20.3712,20.3057,20.3303,32800.0
2004-05-18 14:00:00,24.82,24.89,24.8,24.87,19400.0,20.3139,20.3712,20.2976,20.3549,19400.0
2004-05-18 14:30:00,24.87,24.89,24.86,24.86,28000.0,20.3549,20.3712,20.3467,20.3467,28000.0
2004-05-18 15:00:00,24.86,24.88,24.78,24.85,44300.0,20.3467,20.363,20.2812,20.3385,44300.0
2004-05-18 15:30:00,24.84,24.85,24.82,24.82,47400.0,20.3303,20.3385,20.3139,20.3139,47400.0
2004-05-19 09:30:00,24.86,24.99,24.78,24.98,49400.0,20.3467,20.4531,20.2812,20.4449,49400.0
2004-05-19 10:00:00,24.98,25.06,24.97,25.05,50500.0,20.4449,20.5104,20.4367,20.5022,50500.0
2004-05-19 10:30:00,25.06,25.07,24.95,24.95,80000.0,20.5104,20.5185,20.4203,20.4203,80000.0
2004-05-19 11:00:00,24.97,24.98,24.92,24.93,15100.0,20.4367,20.4449,20.3958,20.404,15100.0
2004-05-19 11:30:00,24.92,24.92,24.79,24.89,82500.0,20.3958,20.3958,20.2894,20.3712,82500.0
2004-05-19 12:00:00,24.89,24.9,24.88,24.9,29600.0,20.3712,20.3794,20.363,20.3794,29600.0
2004-05-19 12:30:00,24.9,24.9,24.88,24.9,7600.0,20.3794,20.3794,20.363,20.3794,7600.0
2004-05-19 13:00:00,24.89,24.91,24.89,24.89,20100.0,20.3712,20.3876,20.3712,20.3712,20100.0
2004-05-19 13:30:00,24.89,24.9,24.87,24.9,47200.0,20.3712,20.3794,20.3549,20.3794,47200.0
2004-05-19 14:00:00,24.9,24.95,24.8,24.82,33600.0,20.3794,20.4203,20.2976,20.3139,33600.0
2004-05-19 14:30:00,24.81,24.86,24.74,24.79,82900.0,20.3057,20.3467,20.2485,20.2894,82900.0
2004-05-19 15:00:00,24.77,24.77,24.64,24.64,51800.0,20.273,20.273,20.1666,20.1666,51800.0
2004-05-19 15:30:00,24.64,24.64,24.47,24.5,91200.0,20.1666,20.1666,20.0275,20.052,91200.0
2004-05-20 09:30:00,24.54,24.54,24.34,24.46,19700.0,20.0848,20.0848,19.9211,20.0193,19700.0
2004-05-20 10:00:00,24.53,24.58,24.4,24.52,20700.0,20.0766,20.1175,19.9702,20.0684,20700.0
2004-05-20 10:30:00,24.56,24.6,24.48,24.53,19300.0,20.1011,20.1339,20.0357,20.0766,19300.0
2004-05-20 11:00:00,24.53,24.62,24.52,24.55,9500.0,20.0766,20.1502,20.0684,20.0929,9500.0
2004-05-20 11:30:00,24.57,24.58,24.55,24.57,5300.0,20.1093,20.1175,20.0929,20.1093,5300.0
2004-05-20 12:00:00,24.56,24.56,24.38,24.42,24400.0,20.1011,20.1011,19.9538,19.9866,24400.0
2004-05-20 12:30:00,24.42,24.44,24.37,24.37,18200.0,19.9866,20.0029,19.9456,19.9456,18200.0
2004-05-20 13:00:00,24.39,24.4,24.31,24.39,17800.0,19.962,19.9702,19.8965,19.962,17800.0
2004-05-20 13:30:00,24.39,24.42,24.36,24.42,10600.0,19.962,19.9866,19.9374,19.9866,10600.0
2004-05-20 14:00:00,24.43,24.51,24.43,24.44,10900.0,19.9947,20.0602,19.9947,20.0029,10900.0
2004-05-20 14:30:00,24.41,24.5,24.37,24.45,28400.0,19.9784,20.052,19.9456,20.0111,28400.0
2004-05-20 15:00:00,24.45,24.57,24.43,24.54,44500.0,20.0111,20.1093,19.9947,20.0848,44500.0
2004-05-20 15:30:00,24.53,24.59,24.48,24.48,50900.0,20.0766,20.1257,20.0357,20.0357,50900.0
2004-05-21 09:30:00,24.65,24.75,24.4,24.45,52400.0,20.1998,20.2818,19.9949,20.0359,52400.0
2004-05-21 10:00:00,24.44,24.5,24.37,24.37,15400.0,20.0277,20.0769,19.9704,19.9704,15400.0
2004-05-21 10:30:00,24.37,24.49,24.37,24.49,12400.0,19.9704,20.0687,19.9704,20.0687,12400.0
2004-05-21 11:00:00,24.5,24.53,24.42,24.45,16200.0,20.0769,20.1015,20.0113,20.0359,16200.0
2004-05-21 11:30:00,24.46,24.58,24.45,24.48,36100.0,20.0441,20.1424,20.0359,20.0605,36100.0
2004-05-21 12:00:00,24.48,24.5,24.45,24.46,21900.0,20.0605,20.0769,20.0359,20.0441,21900.0
2004-05-21 12:30:00,24.46,24.47,24.44,24.45,13400.0,20.0441,20.0523,20.0277,20.0359,13400.0
2004-05-21 13:00:00,24.45,24.45,24.43,24.45,10800.0,20.0359,20.0359,20.0195,20.0359,10800.0
2004-05-21 13:30:00,24.45,24.45,24.3,24.35,70700.0,20.0359,20.0359,19.913,19.954,70700.0
2004-05-21 14:00:00,24.35,24.35,24.2,24.28,65700.0,19.954,19.954,19.831,19.8966,65700.0
2004-05-21 14:30:00,24.28,24.29,24.15,24.16,45400.0,19.8966,19.9048,19.7901,19.7983,45400.0
2004-05-21 15:00:00,24.17,24.25,24.15,24.23,83000.0,19.8065,19.872,19.7901,19.8556,83000.0
2004-05-21 15:30:00,24.24,24.24,24.13,24.2,84100.0,19.8638,19.8638,19.7737,19.831,84100.0
2004-05-24 09:30:00,24.25,24.35,24.24,24.29,94600.0,19.872,19.954,19.8638,19.9048,94600.0
2004-05-24 10:00:00,24.29,24.38,24.25,24.29,105400.0,19.9048,19.9785,19.872,19.9048,105400.0
2004-05-24 10:30:00,24.3,24.35,24.29,24.31,59400.0,19.913,19.954,19.9048,19.9212,59400.0
2004-05-24 11:00:00,24.31,24.35,24.15,24.16,52300.0,19.9212,19.954,19.7901,19.7983,52300.0
2004-05-24 11:30:00,24.16,24.2,24.09,24.12,40900.0,19.7983,19.831,19.7409,19.7655,40900.0
2004-05-24 12:00:00,24.13,24.14,24.07,24.13,31500.0,19.7737,19.7819,19.7245,19.7737,31500.0
2004-05-24 12:30:00,24.14,24.18,24.14,24.16,19700.0,19.7819,19.8147,19.7819,19.7983,19700.0
2004-05-24 13:00:00,24.16,24.24,24.16,24.21,20000.0,19.7983,19.8638,19.7983,19.8392,20000.0
2004-05-24 13:30:00,24.21,24.25,24.19,24.19,45300.0,19.8392,19.872,19.8229,19.8229,45300.0
2004-05-24 14:00:00,24.2,24.2,24.12,24.14,21900.0,19.831,19.831,19.7655,19.7819,21900.0
2004-05-24 14:30:00,24.14,24.15,24.08,24.1,47500.0,19.7819,19.7901,19.7327,19.7491,47500.0
2004-05-24 15:00:00,24.1,24.14,24.07,24.08,42100.0,19.7491,19.7819,19.7245,19.7327,42100.0
2004-05-24 15:30:00,24.08,24.12,24.03,24.06,131500.0,19.7327,19.7655,19.6917,19.7163,131500.0
2004-05-25 09:30:00,23.6,23.69,23.52,23.62,160400.0,19.3394,19.4131,19.2738,19.3558,160400.0
2004-05-25 10:00:00,23.63,23.75,23.59,23.74,94300.0,19.3639,19.4623,19.3312,19.4541,94300.0
2004-05-25 10:30:00,23.75,23.76,23.71,23.74,45100.0,19.4623,19.4705,19.4295,19.4541,45100.0
2004-05-25 11:00:00,23.73,23.74,23.61,23.63,38600.0,19.4459,19.4541,19.3476,19.3639,38600.0
2004-05-25 11:30:00,23.62,23.63,23.55,23.58,57400.0,19.3558,19.3639,19.2984,19.323,57400.0
2004-05-25 12:00:00,23.6,23.62,23.58,23.61,49800.0,19.3394,19.3558,19.323,19.3476,49800.0
2004-05-25 12:30:00,23.6,23.7,23.6,23.69,65400.0,19.3394,19.4213,19.3394,19.4131,65400.0
2004-05-25 13:00:00,23.7,23.73,23.67,23.71,78200.0,19.4213,19.4459,19.3967,19.4295,78200.0
2004-05-25 13:30:00,23.71,23.88,23.71,23.85,69300.0,19.4295,19.5688,19.4295,19.5442,69300.0
2004-05-25 14:00:00,23.85,23.92,23.81,23.91,57100.0,19.5442,19.6016,19.5115,19.5934,57100.0
2004-05-25 14:30:00,23.9,23.97,23.87,23.94,67800.0,19.5852,19.6426,19.5606,19.618,67800.0
2004-05-25 15:00:00,23.94,24.2,23.94,24.14,135300.0,19.618,19.831,19.618,19.7819,135300.0
2004-05-25 15:30:00,24.13,24.24,24.09,24.21,128500.0,19.7737,19.8638,19.7409,19.8392,128500.0
2004-05-26 09:30:00,24.16,24.2,24.02,24.18,23900.0,19.7983,19.831,19.6835,19.8147,23900.0
2004-05-26 10:00:00,24.19,24.28,24.17,24.28,30800.0,19.8229,19.8966,19.8065,19.8966,30800.0
2004-05-26 10:30:00,24.27,24.29,24.2,24.27,18900.0,19.8884,19.9048,19.831,19.8884,18900.0
2004-05-26 11:00:00,24.26,24.3,24.24,24.29,23500.0,19.8802,19.913,19.8638,19.9048,23500.0
2004-05-26 11:30:00,24.29,24.36,24.25,24.36,12000.0,19.9048,19.9622,19.872,19.9622,12000.0
2004-05-26 12:00:00,24.36,24.4,24.34,24.39,23900.0,19.9622,19.9949,19.9458,19.9867,23900.0
2004-05-26 12:30:00,24.38,24.54,24.38,24.49,40700.0,19.9785,20.1097,19.9785,20.0687,40700.0
2004-05-26 13:00:00,24.49,24.61,24.45,24.61,62400.0,20.0687,20.167,20.0359,20.167,62400.0
2004-05-26 13:30:00,24.6,24.63,24.53,24.58,35500.0,20.1588,20.1834,20.1015,20.1424,35500.0
2004-05-26 14:00:00,24.59,24.6,24.52,24.58,22800.0,20.1506,20.1588,20.0933,20.1424,22800.0
2004-05-26 14:30:00,24.58,24.68,24.56,24.68,36900.0,20.1424,20.2244,20.1261,20.2244,36900.0
2004-05-26 15:00:00,24.68,24.72,24.65,24.65,71800.0,20.2244,20.2572,20.1998,20.1998,71800.0
2004-05-26 15:30:00,24.64,24.68,24.6,24.61,50500.0,20.1916,20.2244,20.1588,20.167,50500.0
2004-05-27 09:30:00,24.54,24.72,24.5,24.57,38800.0,20.1097,20.2572,20.0769,20.1342,38800.0
2004-05-27 10:00:00,24.57,24.67,24.52,24.67,22400.0,20.1342,20.2162,20.0933,20.2162,22400.0
2004-05-27 10:30:00,24.67,24.7,24.6,24.64,20400.0,20.2162,20.2408,20.1588,20.1916,20400.0
2004-05-27 11:00:00,24.64,24.65,24.51,24.51,22700.0,20.1916,20.1998,20.0851,20.0851,22700.0
2004-05-27 11:30:00,24.52,24.55,24.5,24.52,17400.0,20.0933,20.1179,20.0769,20.0933,17400.0
2004-05-27 12:00:00,24.53,24.54,24.4,24.46,27500.0,20.1015,20.1097,19.9949,20.0441,27500.0
2004-05-27 12:30:00,24.45,24.46,24.32,24.32,24500.0,20.0359,20.0441,19.9294,19.9294,24500.0
2004-05-27 13:00:00,24.33,24.37,24.31,24.34,22100.0,19.9376,19.9704,19.9212,19.9458,22100.0
2004-05-27 13:30:00,24.31,24.35,24.3,24.32,23900.0,19.9212,19.954,19.913,19.9294,23900.0
2004-05-27 14:00:00,24.32,24.42,24.3,24.38,40000.0,19.9294,20.0113,19.913,19.9785,40000.0
2004-05-27 14:30:00,24.39,24.46,24.39,24.42,26300.0,19.9867,20.0441,19.9867,20.0113,26300.0
2004-05-27 15:00:00,24.41,24.52,24.4,24.47,31400.0,20.0031,20.0933,19.9949,20.0523,31400.0
2004-05-27 15:30:00,24.47,24.59,24.45,24.47,67600.0,20.0523,20.1506,20.0359,20.0523,67600.0
2004-05-28 09:30:00,24.49,24.63,24.37,24.56,28400.0,20.0687,20.1834,19.9704,20.1261,28400.0
2004-05-28 10:00:00,24.52,24.71,24.52,24.67,29800.0,20.0933,20.249,20.0933,20.2162,29800.0
2004-05-28 10:30:00,24.7,24.74,24.64,24.65,46100.0,20.2408,20.2736,20.1916,20.1998,46100.0
2004-05-28 11:00:00,24.65,24.68,24.65,24.66,60000.0,20.1998,20.2244,20.1998,20.208,60000.0
2004-05-28 11:30:00,24.65,24.67,24.62,24.62,25500.0,20.1998,20.2162,20.1752,20.1752,25500.0
2004-05-28 12:00:00,24.62,24.63,24.6,24.61,56100.0,20.1752,20.1834,20.1588,20.167,56100.0
2004-05-28 12:30:00,24.61,24.62,24.59,24.59,32800.0,20.167,20.1752,20.1506,20.1506,32800.0
2004-05-28 13:00:00,24.6,24.65,24.57,24.59,21700.0,20.1588,20.1998,20.1342,20.1506,21700.0
2004-05-28 13:30:00,24.58,24.62,24.57,24.58,17600.0,20.1424,20.1752,20.1342,20.1424,17600.0
2004-05-28 14:00:00,24.59,24.63,24.57,24.63,27200.0,20.1506,20.1834,20.1342,20.1834,27200.0
2004-05-28 14:30:00,24.62,24.63,24.57,24.59,27600.0,20.1752,20.1834,20.1342,20.1506,27600.0
2004-05-28 15:00:00,24.6,24.61,24.52,24.55,68800.0,20.1588,20.167,20.0933,20.1179,68800.0
2004-05-28 15:30:00,24.54,24.55,24.42,24.52,69000.0,20.1097,20.1179,20.0113,20.0933,69000.0
2004-06-01 09:30:00,24.52,24.52,24.02,24.09,79100.0,20.0933,20.0933,19.6835,19.7409,79100.0
2004-06-01 10:00:00,24.06,24.24,24.03,24.1,78800.0,19.7163,19.8638,19.6917,19.7491,78800.0
2004-06-01 10:30:00,24.1,24.15,24.0,24.13,79900.0,19.7491,19.7901,19.6672,19.7737,79900.0
2004-06-01 11:00:00,24.12,24.12,23.99,24.0,40400.0,19.7655,19.7655,19.659,19.6672,40400.0
2004-06-01 11:30:00,23.99,24.0,23.97,23.98,13200.0,19.659,19.6672,19.6426,19.6508,13200.0
2004-06-01 12:00:00,23.98,23.98,23.96,23.96,19200.0,19.6508,19.6508,19.6344,19.6344,19200.0
2004-06-01 12:30:00,23.97,24.06,23.96,24.04,42100.0,19.6426,19.7163,19.6344,19.6999,42100.0
2004-06-01 13:00:00,24.03,24.06,24.03,24.03,20500.0,19.6917,19.7163,19.6917,19.6917,20500.0
2004-06-01 13:30:00,24.04,24.04,23.99,24.01,41800.0,19.6999,19.6999,19.659,19.6753,41800.0
2004-06-01 14:00:00,24.01,24.01,23.99,23.99,26100.0,19.6753,19.6753,19.659,19.659,26100.0
2004-06-01 14:30:00,23.98,23.98,23.95,23.96,39100.0,19.6508,19.6508,19.6262,19.6344,39100.0
2004-06-01 15:00:00,23.96,24.0,23.91,23.96,70800.0,19.6344,19.6672,19.5934,19.6344,70800.0
2004-06-01 15:30:00,23.96,24.21,23.95,24.2,122200.0,19.6344,19.8392,19.6262,19.831,122200.0
2004-06-02 09:30:00,24.37,24.4,24.22,24.31,37100.0,19.9704,19.9949,19.8474,19.9212,37100.0
2004-06-02 10:00:00,24.35,24.35,24.23,24.29,27100.0,19.954,19.954,19.8556,19.9048,27100.0
2004-06-02 10:30:00,24.28,24.37,24.28,24.34,14200.0,19.8966,19.9704,19.8966,19.9458,14200.0
2004-06-02 11:00:00,24.35,24.38,24.34,24.37,5300.0,19.954,19.9785,19.9458,19.9704,5300.0
2004-06-02 11:30:00,24.37,24.4,24.32,24.4,33000.0,19.9704,19.9949,19.9294,19.9949,33000.0
2004-06-02 12:00:00,24.41,24.49,24.41,24.46,23500.0,20.0031,20.0687,20.0031,20.0441,23500.0
2004-06-02 12:30:00,24.47,24.52,24.47,24.48,40300.0,20.0523,20.0933,20.0523,20.0605,40300.0
2004-06-02 13:00:00,24.49,24.51,24.46,24.5,35200.0,20.0687,20.0851,20.0441,20.0769,35200.0
2004-06-02 13:30:00,24.5,24.5,24.47,24.5,12700.0,20.0769,20.0769,20.0523,20.0769,12700.0
2004-06-02 14:00:00,24.5,24.6,24.45,24.59,57000.0,20.0769,20.1588,20.0359,20.1506,57000.0
2004-06-02 14:30:00,24.6,24.65,24.55,24.56,39700.0,20.1588,20.1998,20.1179,20.1261,39700.0
2004-06-02 15:00:00,24.57,24.62,24.54,24.58,37000.0,20.1342,20.1752,20.1097,20.1424,37000.0
2004-06-02 15:30:00,24.58,24.58,24.5,24.51,54200.0,20.1424,20.1424,20.0769,20.0851,54200.0
2004-06-03 09:30:00,24.5,24.5,24.27,24.35,14700.0,20.0769,20.0769,19.8884,19.954,14700.0
2004-06-03 10:00:00,24.39,24.42,24.33,24.39,13600.0,19.9867,20.0113,19.9376,19.9867,13600.0
2004-06-03 10:30:00,24.37,24.5,24.37,24.43,23900.0,19.9704,20.0769,19.9704,20.0195,23900.0
2004-06-03 11:00:00,24.46,24.54,24.43,24.5,17700.0,20.0441,20.1097,20.0195,20.0769,17700.0
2004-06-03 11:30:00,24.5,24.58,24.5,24.56,15500.0,20.0769,20.1424,20.0769,20.1261,15500.0
2004-06-03 12:00:00,24.55,24.65,24.5,24.64,33100.0,20.1179,20.1998,20.0769,20.1916,33100.0
2004-06-03 12:30:00,24.64,24.71,24.62,24.68,27600.0,20.1916,20.249,20.1752,20.2244,27600.0
2004-06-03 13:00:00,24.67,24.74,24.67,24.68,28200.0,20.2162,20.2736,20.2162,20.2244,28200.0
2004-06-03 13:30:00,24.67,24.71,24.66,24.67,48400.0,20.2162,20.249,20.208,20.2162,48400.0
2004-06-03 14:00:00,24.67,24.74,24.66,24.7,49900.0,20.2162,20.2736,20.208,20.2408,49900.0
2004-06-03 14:30:00,24.71,24.83,24.71,24.8,60700.0,20.249,20.3473,20.249,20.3227,60700.0
2004-06-03 15:00:00,24.81,24.88,24.79,24.8,92000.0,20.3309,20.3883,20.3145,20.3227,92000.0
2004-06-03 15:30:00,24.8,24.8,24.71,24.72,69500.0,20.3227,20.3227,20.249,20.2572,69500.0
2004-06-04 09:30:00,24.78,24.83,24.73,24.75,29000.0,20.3063,20.3473,20.2654,20.2818,29000.0
2004-06-04 10:00:00,24.73,24.75,24.58,24.61,80500.0,20.2654,20.2818,20.1424,20.167,80500.0
2004-06-04 10:30:00,24.59,24.62,24.51,24.53,68600.0,20.1506,20.1752,20.0851,20.1015,68600.0
2004-06-04 11:00:00,24.54,24.65,24.53,24.65,45000.0,20.1097,20.1998,20.1015,20.1998,45000.0
2004-06-04 11:30:00,24.61,24.63,24.6,24.61,15300.0,20.167,20.1834,20.1588,20.167,15300.0
2004-06-04 12:00:00,24.6,24.64,24.58,24.63,23400.0,20.1588,20.1916,20.1424,20.1834,23400.0
2004-06-04 12:30:00,24.63,24.73,24.63,24.7,21600.0,20.1834,20.2654,20.1834,20.2408,21600.0
2004-06-04 13:00:00,24.67,24.72,24.63,24.66,21600.0,20.2162,20.2572,20.1834,20.208,21600.0
2004-06-04 13:30:00,24.68,24.7,24.66,24.69,20200.0,20.2244,20.2408,20.208,20.2326,20200.0
2004-06-04 14:00:00,24.69,24.69,24.57,24.58,13500.0,20.2326,20.2326,20.1342,20.1424,13500.0
2004-06-04 14:30:00,24.57,24.67,24.57,24.67,47200.0,20.1342,20.2162,20.1342,20.2162,47200.0
2004-06-04 15:00:00,24.67,24.7,24.6,24.67,51200.0,20.2162,20.2408,20.1588,20.2162,51200.0
2004-06-04 15:30:00,24.66,24.69,24.59,24.65,50500.0,20.208,20.2326,20.1506,20.1998,50500.0
2004-06-07 09:30:00,24.66,24.71,24.57,24.62,31900.0,20.208,20.249,20.1342,20.1752,31900.0
2004-06-07 10:00:00,24.62,24.69,24.5,24.69,53000.0,20.1752,20.2326,20.0769,20.2326,53000.0
2004-06-07 10:30:00,24.68,24.75,24.63,24.75,38700.0,20.2244,20.2818,20.1834,20.2818,38700.0
2004-06-07 11:00:00,24.74,24.82,24.72,24.77,16600.0,20.2736,20.3391,20.2572,20.2981,16600.0
2004-06-07 11:30:00,24.76,24.85,24.75,24.84,28900.0,20.2899,20.3637,20.2818,20.3555,28900.0
2004-06-07 12:00:00,24.84,24.87,24.82,24.84,15200.0,20.3555,20.3801,20.3391,20.3555,15200.0
2004-06-07 12:30:00,24.83,24.84,24.81,24.84,21800.0,20.3473,20.3555,20.3309,20.3555,21800.0
2004-06-07 13:00:00,24.84,24.86,24.83,24.86,32300.0,20.3555,20.3719,20.3473,20.3719,32300.0
2004-06-07 13:30:00,24.85,24.86,24.84,24.85,16500.0,20.3637,20.3719,20.3555,20.3637,16500.0
2004-06-07 14:00:00,24.84,24.91,24.84,24.86,22700.0,20.3555,20.4129,20.3555,20.3719,22700.0
2004-06-07 14:30:00,24.87,24.9,24.85,24.9,19400.0,20.3801,20.4047,20.3637,20.4047,19400.0
2004-06-07 15:00:00,24.9,24.98,24.89,24.96,45900.0,20.4047,20.4702,20.3965,20.4538,45900.0
2004-06-07 15:30:00,24.97,24.99,24.89,24.96,58700.0,20.462,20.4784,20.3965,20.4538,58700.0
2004-06-08 09:30:00,24.96,25.05,24.9,24.98,27800.0,20.4538,20.5276,20.4047,20.4702,27800.0
2004-06-08 10:00:00,24.97,25.01,24.95,24.95,23300.0,20.462,20.4948,20.4456,20.4456,23300.0
2004-06-08 10:30:00,24.94,25.03,24.93,24.99,33600.0,20.4374,20.5112,20.4293,20.4784,33600.0
2004-06-08 11:00:00,24.99,25.01,24.95,24.99,27400.0,20.4784,20.4948,20.4456,20.4784,27400.0
2004-06-08 11:30:00,25.01,25.08,24.99,25.03,26100.0,20.4948,20.5522,20.4784,20.5112,26100.0
2004-06-08 12:00:00,25.04,25.16,25.03,25.16,30600.0,20.5194,20.6177,20.5112,20.6177,30600.0
2004-06-08 12:30:00,25.15,25.16,25.12,25.14,11600.0,20.6095,20.6177,20.585,20.6013,11600.0
2004-06-08 13:00:00,25.14,25.19,25.11,25.16,20800.0,20.6013,20.6423,20.5768,20.6177,20800.0
2004-06-08 13:30:00,25.16,25.25,25.15,25.24,29000.0,20.6177,20.6915,20.6095,20.6833,29000.0
2004-06-08 14:00:00,25.22,25.24,25.2,25.24,25200.0,20.6669,20.6833,20.6505,20.6833,25200.0
2004-06-08 14:30:00,25.24,25.34,25.24,25.28,67800.0,20.6833,20.7652,20.6833,20.7161,67800.0
2004-06-08 15:00:00,25.27,25.28,25.18,25.18,64200.0,20.7079,20.7161,20.6341,20.6341,64200.0
2004-06-08 15:30:00,25.17,25.32,25.15,25.29,79800.0,20.6259,20.7488,20.6095,20.7243,79800.0
2004-06-09 09:30:00,25.09,25.39,25.09,25.37,29400.0,20.5604,20.8062,20.5604,20.7898,29400.0
2004-06-09 10:00:00,25.37,25.42,25.27,25.35,30700.0,20.7898,20.8308,20.7079,20.7734,30700.0
2004-06-09 10:30:00,25.35,25.35,25.22,25.25,13100.0,20.7734,20.7734,20.6669,20.6915,13100.0
2004-06-09 11:00:00,25.25,25.31,25.23,25.27,22200.0,20.6915,20.7407,20.6751,20.7079,22200.0
2004-06-09 11:30:00,25.26,25.28,25.22,25.23,10300.0,20.6997,20.7161,20.6669,20.6751,10300.0
2004-06-09 12:00:00,25.23,25.28,25.19,25.21,27800.0,20.6751,20.7161,20.6423,20.6587,27800.0
2004-06-09 12:30:00,25.22,25.27,25.2,25.27,27600.0,20.6669,20.7079,20.6505,20.7079,27600.0
2004-06-09 13:00:00,25.27,25.28,25.14,25.14,26300.0,20.7079,20.7161,20.6013,20.6013,26300.0
2004-06-09 13:30:00,25.14,25.14,25.03,25.03,45600.0,20.6013,20.6013,20.5112,20.5112,45600.0
2004-06-09 14:00:00,25.03,25.07,25.0,25.05,55000.0,20.5112,20.544,20.4866,20.5276,55000.0
2004-06-09 14:30:00,25.05,25.05,24.98,24.98,51300.0,20.5276,20.5276,20.4702,20.4702,51300.0
2004-06-09 15:00:00,24.99,24.99,24.9,24.9,35800.0,20.4784,20.4784,20.4047,20.4047,35800.0
2004-06-09 15:30:00,24.89,24.91,24.75,24.76,112900.0,20.3965,20.4129,20.2818,20.2899,112900.0
2004-06-10 09:30:00,24.85,24.92,24.77,24.85,19300.0,20.3637,20.4211,20.2981,20.3637,19300.0
2004-06-10 10:00:00,24.81,24.92,24.81,24.88,15800.0,20.3309,20.4211,20.3309,20.3883,15800.0
2004-06-10 10:30:00,24.89,24.92,24.84,24.89,8700.0,20.3965,20.4211,20.3555,20.3965,8700.0
2004-06-10 11:00:00,24.91,24.99,24.87,24.94,13600.0,20.4129,20.4784,20.3801,20.4374,13600.0
2004-06-10 11:30:00,24.96,25.03,24.92,24.93,12000.0,20.4538,20.5112,20.4211,20.4293,12000.0
2004-06-10 12:00:00,24.94,25.01,24.94,24.99,23900.0,20.4374,20.4948,20.4374,20.4784,23900.0
2004-06-10 12:30:00,25.0,25.03,24.98,25.0,17100.0,20.4866,20.5112,20.4702,20.4866,17100.0
2004-06-10 13:00:00,25.0,25.07,24.99,25.07,17300.0,20.4866,20.544,20.4784,20.544,17300.0
2004-06-10 13:30:00,25.04,25.05,24.92,24.98,29200.0,20.5194,20.5276,20.4211,20.4702,29200.0
2004-06-10 14:00:00,25.0,25.05,24.98,25.02,28000.0,20.4866,20.5276,20.4702,20.503,28000.0
2004-06-10 14:30:00,25.02,25.02,24.98,24.98,15500.0,20.503,20.503,20.4702,20.4702,15500.0
2004-06-10 15:00:00,24.97,25.0,24.93,24.94,24500.0,20.462,20.4866,20.4293,20.4374,24500.0
2004-06-10 15:30:00,24.93,24.97,24.87,24.92,38000.0,20.4293,20.462,20.3801,20.4211,38000.0
2004-06-14 09:30:00,24.75,24.99,24.75,24.92,48100.0,20.2818,20.4784,20.2818,20.4211,48100.0
2004-06-14 10:00:00,24.93,24.97,24.91,24.94,30800.0,20.4293,20.462,20.4129,20.4374,30800.0
2004-06-14 10:30:00,24.94,24.96,24.85,24.95,23000.0,20.4374,20.4538,20.3637,20.4456,23000.0
2004-06-14 11:00:00,24.9,24.97,24.9,24.91,11600.0,20.4047,20.462,20.4047,20.4129,11600.0
2004-06-14 11:30:00,24.91,24.96,24.88,24.91,10700.0,20.4129,20.4538,20.3883,20.4129,10700.0
2004-06-14 12:00:00,24.91,24.92,24.87,24.9,12700.0,20.4129,20.4211,20.3801,20.4047,12700.0
2004-06-14 12:30:00,24.89,24.94,24.88,24.94,13000.0,20.3965,20.4374,20.3883,20.4374,13000.0
2004-06-14 13:00:00,24.96,25.0,24.94,24.97,142900.0,20.4538,20.4866,20.4374,20.462,142900.0
2004-06-14 13:30:00,24.96,25.02,24.96,24.98,18500.0,20.4538,20.503,20.4538,20.4702,18500.0
2004-06-14 14:00:00,24.99,25.08,24.99,25.02,29400.0,20.4784,20.5522,20.4784,20.503,29400.0
2004-06-14 14:30:00,25.02,25.02,24.92,24.96,33200.0,20.503,20.503,20.4211,20.4538,33200.0
2004-06-14 15:00:00,24.95,24.96,24.9,24.94,44800.0,20.4456,20.4538,20.4047,20.4374,44800.0
2004-06-14 15:30:00,24.93,24.95,24.9,24.94,44900.0,20.4293,20.4456,20.4047,20.4374,44900.0
2004-06-15 09:30:00,24.98,25.25,24.98,25.09,52600.0,20.4702,20.6915,20.4702,20.5604,52600.0
2004-06-15 10:00:00,25.1,25.3,25.1,25.26,29600.0,20.5686,20.7325,20.5686,20.6997,29600.0
2004-06-15 10:30:00,25.27,25.27,25.12,25.15,21400.0,20.7079,20.7079,20.585,20.6095,21400.0
2004-06-15 11:00:00,25.15,25.17,25.12,25.13,17700.0,20.6095,20.6259,20.585,20.5931,17700.0
2004-06-15 11:30:00,25.14,25.2,25.12,25.19,21200.0,20.6013,20.6505,20.585,20.6423,21200.0
2004-06-15 12:00:00,25.19,25.25,25.19,25.22,29700.0,20.6423,20.6915,20.6423,20.6669,29700.0
2004-06-15 12:30:00,25.21,25.35,25.21,25.31,40200.0,20.6587,20.7734,20.6587,20.7407,40200.0
2004-06-15 13:00:00,25.31,25.34,25.28,25.29,30400.0,20.7407,20.7652,20.7161,20.7243,30400.0
2004-06-15 13:30:00,25.32,25.36,25.3,25.36,51800.0,20.7488,20.7816,20.7325,20.7816,51800.0
2004-06-15 14:00:00,25.36,25.38,25.31,25.31,87400.0,20.7816,20.798,20.7407,20.7407,87400.0
2004-06-15 14:30:00,25.31,25.35,25.3,25.33,77100.0,20.7407,20.7734,20.7325,20.757,77100.0
2004-06-15 15:00:00,25.33,25.36,25.28,25.32,72400.0,20.757,20.7816,20.7161,20.7488,72400.0
2004-06-15 15:30:00,25.32,25.36,25.29,25.36,106800.0,20.7488,20.7816,20.7243,20.7816,106800.0
2004-06-16 09:30:00,25.3,25.4,25.24,25.4,38100.0,20.7325,20.8144,20.6833,20.8144,38100.0
2004-06-16 10:00:00,25.39,25.48,25.35,25.42,64100.0,20.8062,20.88,20.7734,20.8308,64100.0
2004-06-16 10:30:00,25.42,25.44,25.38,25.39,26100.0,20.8308,20.8472,20.798,20.8062,26100.0
2004-06-16 11:00:00,25.39,25.4,25.35,25.36,20100.0,20.8062,20.8144,20.7734,20.7816,20100.0
2004-06-16 11:30:00,25.36,25.43,25.36,25.4,44500.0,20.7816,20.839,20.7816,20.8144,44500.0
2004-06-16 12:00:00,25.4,25.41,25.34,25.39,22100.0,20.8144,20.8226,20.7652,20.8062,22100.0
2004-06-16 12:30:00,25.39,25.42,25.38,25.4,18900.0,20.8062,20.8308,20.798,20.8144,18900.0
2004-06-16 13:00:00,25.4,25.42,25.36,25.42,29400.0,20.8144,20.8308,20.7816,20.8308,29400.0
2004-06-16 13:30:00,25.42,25.42,25.37,25.37,17900.0,20.8308,20.8308,20.7898,20.7898,17900.0
2004-06-16 14:00:00,25.37,25.4,25.36,25.38,18100.0,20.7898,20.8144,20.7816,20.798,18100.0
2004-06-16 14:30:00,25.38,25.43,25.37,25.39,24900.0,20.798,20.839,20.7898,20.8062,24900.0
2004-06-16 15:00:00,25.39,25.43,25.36,25.4,39600.0,20.8062,20.839,20.7816,20.8144,39600.0
2004-06-16 15:30:00,25.4,25.41,25.39,25.41,49900.0,20.8144,20.8226,20.8062,20.8226,49900.0
2004-06-17 09:30:00,25.26,25.3,25.0,25.02,46600.0,20.6997,20.7325,20.4866,20.503,46600.0
2004-06-17 10:00:00,25.0,25.12,24.97,25.06,61400.0,20.4866,20.585,20.462,20.5358,61400.0
2004-06-17 10:30:00,25.08,25.09,25.04,25.08,11000.0,20.5522,20.5604,20.5194,20.5522,11000.0
2004-06-17 11:00:00,25.07,25.13,25.04,25.12,25900.0,20.544,20.5931,20.5194,20.585,25900.0
2004-06-17 11:30:00,25.11,25.26,25.11,25.25,22900.0,20.5768,20.6997,20.5768,20.6915,22900.0
2004-06-17 12:00:00,25.23,25.32,25.21,25.27,17500.0,20.6751,20.7488,20.6587,20.7079,17500.0
2004-06-17 12:30:00,25.27,25.32,25.25,25.32,11200.0,20.7079,20.7488,20.6915,20.7488,11200.0
2004-06-17 13:00:00,25.32,25.37,25.28,25.37,15000.0,20.7488,20.7898,20.7161,20.7898,15000.0
2004-06-17 13:30:00,25.37,25.42,25.34,25.37,16700.0,20.7898,20.8308,20.7652,20.7898,16700.0
2004-06-17 14:00:00,25.37,25.4,25.32,25.32,12500.0,20.7898,20.8144,20.7488,20.7488,12500.0
2004-06-17 14:30:00,25.31,25.31,25.26,25.27,14300.0,20.7407,20.7407,20.6997,20.7079,14300.0
2004-06-17 15:00:00,25.27,25.32,25.27,25.3,22600.0,20.7079,20.7488,20.7079,20.7325,22600.0
2004-06-17 15:30:00,25.3,25.32,25.29,25.3,64900.0,20.7325,20.7488,20.7243,20.7325,64900.0
2004-06-18 09:30:00,25.16,25.16,25.09,25.15,42300.0,20.6177,20.6177,20.5604,20.6095,42300.0
2004-06-18 10:00:00,25.13,25.32,25.11,25.3,52300.0,20.5931,20.7488,20.5768,20.7325,52300.0
2004-06-18 10:30:00,25.3,25.32,25.27,25.28,36600.0,20.7325,20.7488,20.7079,20.7161,36600.0
2004-06-18 11:00:00,25.28,25.32,25.18,25.19,41400.0,20.7161,20.7488,20.6341,20.6423,41400.0
2004-06-18 11:30:00,25.19,25.22,25.15,25.18,26500.0,20.6423,20.6669,20.6095,20.6341,26500.0
2004-06-18 12:00:00,25.17,25.19,25.12,25.17,24100.0,20.6259,20.6423,20.585,20.6259,24100.0
2004-06-18 12:30:00,25.18,25.19,25.14,25.15,17100.0,20.6341,20.6423,20.6013,20.6095,17100.0
2004-06-18 13:00:00,25.11,25.12,25.05,25.08,31300.0,20.5768,20.585,20.5276,20.5522,31300.0
2004-06-18 13:30:00,25.08,25.16,25.05,25.12,30900.0,20.5522,20.6177,20.5276,20.585,30900.0
2004-06-18 14:00:00,25.11,25.12,25.06,25.09,25900.0,20.5768,20.585,20.5358,20.5604,25900.0
2004-06-18 14:30:00,25.09,25.09,24.82,24.9,59000.0,20.5604,20.5604,20.3391,20.4047,59000.0
2004-06-18 15:00:00,24.9,24.91,24.77,24.84,83200.0,20.4047,20.4129,20.2981,20.3555,83200.0
2004-06-18 15:30:00,24.83,24.92,24.83,24.91,112700.0,20.3473,20.4211,20.3473,20.4129,112700.0
2004-06-21 09:30:00,25.0,25.0,24.81,24.89,23400.0,20.4866,20.4866,20.3309,20.3965,23400.0
2004-06-21 10:00:00,24.86,24.93,24.81,24.88,22500.0,20.3719,20.4293,20.3309,20.3883,22500.0
2004-06-21 10:30:00,24.88,24.9,24.81,24.9,25300.0,20.3883,20.4047,20.3309,20.4047,25300.0
2004-06-21 11:00:00,24.9,25.02,24.9,25.02,38000.0,20.4047,20.503,20.4047,20.503,38000.0
2004-06-21 11:30:00,25.02,25.08,24.98,25.06,40400.0,20.503,20.5522,20.4702,20.5358,40400.0
2004-06-21 12:00:00,25.06,25.07,25.02,25.04,10100.0,20.5358,20.544,20.503,20.5194,10100.0
2004-06-21 12:30:00,25.04,25.05,25.0,25.03,18400.0,20.5194,20.5276,20.4866,20.5112,18400.0
2004-06-21 13:00:00,25.04,25.07,24.99,25.06,29200.0,20.5194,20.544,20.4784,20.5358,29200.0
2004-06-21 13:30:00,25.08,25.12,25.06,25.11,10900.0,20.5522,20.585,20.5358,20.5768,10900.0
2004-06-21 14:00:00,25.11,25.16,25.09,25.09,15800.0,20.5768,20.6177,20.5604,20.5604,15800.0
2004-06-21 14:30:00,25.1,25.11,25.03,25.04,14800.0,20.5686,20.5768,20.5112,20.5194,14800.0
2004-06-21 15:00:00,25.03,25.07,24.99,25.0,37100.0,20.5112,20.544,20.4784,20.4866,37100.0
2004-06-21 15:30:00,25.01,25.01,24.93,24.93,70300.0,20.4948,20.4948,20.4293,20.4293,70300.0
2004-06-22 09:30:00,24.93,24.98,24.82,24.89,10900.0,20.4293,20.4702,20.3391,20.3965,10900.0
2004-06-22 10:00:00,24.89,24.89,24.75,24.76,21000.0,20.3965,20.3965,20.2818,20.2899,21000.0
2004-06-22 10:30:00,24.76,24.86,24.75,24.78,16800.0,20.2899,20.3719,20.2818,20.3063,16800.0
2004-06-22 11:00:00,24.78,24.84,24.72,24.81,21400.0,20.3063,20.3555,20.2572,20.3309,21400.0
2004-06-22 11:30:00,24.81,24.84,24.74,24.77,11000.0,20.3309,20.3555,20.2736,20.2981,11000.0
2004-06-22 12:00:00,24.77,24.87,24.76,24.82,13200.0,20.2981,20.3801,20.2899,20.3391,13200.0
2004-06-22 12:30:00,24.82,24.87,24.79,24.8,22700.0,20.3391,20.3801,20.3145,20.3227,22700.0
2004-06-22 13:00:00,24.79,24.8,24.71,24.76,37600.0,20.3145,20.3227,20.249,20.2899,37600.0
2004-06-22 13:30:00,24.77,24.84,24.74,24.8,24000.0,20.2981,20.3555,20.2736,20.3227,24000.0
2004-06-22 14:00:00,24.78,24.97,24.78,24.94,21300.0,20.3063,20.462,20.3063,20.4374,21300.0
2004-06-22 14:30:00,24.95,25.01,24.91,24.96,25500.0,20.4456,20.4948,20.4129,20.4538,25500.0
2004-06-22 15:00:00,24.97,24.98,24.85,24.85,43900.0,20.462,20.4702,20.3637,20.3637,43900.0
2004-06-22 15:30:00,24.86,24.91,24.84,24.9,32900.0,20.3719,20.4129,20.3555,20.4047,32900.0
2004-06-23 09:30:00,24.77,24.81,24.6,24.78,14300.0,20.2981,20.3309,20.1588,20.3063,14300.0
2004-06-23 10:00:00,24.78,24.8,24.75,24.77,3900.0,20.3063,20.3227,20.2818,20.2981,3900.0
2004-06-23 10:30:00,24.74,24.78,24.63,24.63,12600.0,20.2736,20.3063,20.1834,20.1834,12600.0
2004-06-23 11:00:00,24.63,24.64,24.47,24.49,23500.0,20.1834,20.1916,20.0523,20.0687,23500.0
2004-06-23 11:30:00,24.47,24.59,24.46,24.59,21700.0,20.0523,20.1506,20.0441,20.1506,21700.0
2004-06-23 12:00:00,24.57,24.71,24.54,24.7,22900.0,20.1342,20.249,20.1097,20.2408,22900.0
2004-06-23 12:30:00,24.69,24.77,24.68,24.72,28700.0,20.2326,20.2981,20.2244,20.2572,28700.0
2004-06-23 13:00:00,24.71,24.78,24.7,24.75,15400.0,20.249,20.3063,20.2408,20.2818,15400.0
2004-06-23 13:30:00,24.75,24.76,24.7,24.7,18400.0,20.2818,20.2899,20.2408,20.2408,18400.0
2004-06-23 14:00:00,24.71,24.81,24.7,24.79,22700.0,20.249,20.3309,20.2408,20.3145,22700.0
2004-06-23 14:30:00,24.79,24.91,24.79,24.9,30800.0,20.3145,20.4129,20.3145,20.4047,30800.0
2004-06-23 15:00:00,24.9,25.13,24.9,25.1,84200.0,20.4047,20.5931,20.4047,20.5686,84200.0
2004-06-23 15:30:00,25.1,25.13,25.08,25.11,48100.0,20.5686,20.5931,20.5522,20.5768,48100.0
2004-06-24 09:30:00,25.06,25.08,24.91,24.93,32400.0,20.5358,20.5522,20.4129,20.4293,32400.0
2004-06-24 10:00:00,24.93,24.95,24.89,24.95,36500.0,20.4293,20.4456,20.3965,20.4456,36500.0
2004-06-24 10:30:00,24.94,25.0,24.93,24.94,33200.0,20.4374,20.4866,20.4293,20.4374,33200.0
2004-06-24 11:00:00,24.94,24.98,24.94,24.97,18700.0,20.4374,20.4702,20.4374,20.462,18700.0
2004-06-24 11:30:00,24.98,24.98,24.95,24.95,6900.0,20.4702,20.4702,20.4456,20.4456,6900.0
2004-06-24 12:00:00,24.96,24.99,24.95,24.99,16700.0,20.4538,20.4784,20.4456,20.4784,16700.0
2004-06-24 12:30:00,24.99,25.04,24.95,25.04,30800.0,20.4784,20.5194,20.4456,20.5194,30800.0
2004-06-24 13:00:00,25.03,25.04,25.0,25.04,13200.0,20.5112,20.5194,20.4866,20.5194,13200.0
2004-06-24 13:30:00,25.04,25.05,25.01,25.01,28900.0,20.5194,20.5276,20.4948,20.4948,28900.0
2004-06-24 14:00:00,25.01,25.04,25.0,25.02,35000.0,20.4948,20.5194,20.4866,20.503,35000.0
2004-06-24 14:30:00,25.03,25.08,24.97,24.98,45900.0,20.5112,20.5522,20.462,20.4702,45900.0
2004-06-24 15:00:00,24.98,25.05,24.98,25.04,37100.0,20.4702,20.5276,20.4702,20.5194,37100.0
2004-06-24 15:30:00,25.05,25.06,24.93,25.0,68300.0,20.5276,20.5358,20.4293,20.4866,68300.0
2004-06-25 09:30:00,24.89,25.0,24.64,24.73,29600.0,20.3965,20.4866,20.1916,20.2654,29600.0
2004-06-25 10:00:00,24.73,24.9,24.71,24.89,36200.0,20.2654,20.4047,20.249,20.3965,36200.0
2004-06-25 10:30:00,24.89,25.04,24.89,25.02,27700.0,20.3965,20.5194,20.3965,20.503,27700.0
2004-06-25 11:00:00,25.02,25.15,25.02,25.14,25500.0,20.503,20.6095,20.503,20.6013,25500.0
2004-06-25 11:30:00,25.15,25.17,25.12,25.15,21600.0,20.6095,20.6259,20.585,20.6095,21600.0
2004-06-25 12:00:00,25.15,25.16,25.09,25.11,24400.0,20.6095,20.6177,20.5604,20.5768,24400.0
2004-06-25 12:30:00,25.11,25.19,25.11,25.17,29700.0,20.5768,20.6423,20.5768,20.6259,29700.0
2004-06-25 13:00:00,25.17,25.23,25.17,25.22,21500.0,20.6259,20.6751,20.6259,20.6669,21500.0
2004-06-25 13:30:00,25.21,25.24,25.19,25.19,21900.0,20.6587,20.6833,20.6423,20.6423,21900.0
2004-06-25 14:00:00,25.19,25.19,25.1,25.13,27300.0,20.6423,20.6423,20.5686,20.5931,27300.0
2004-06-25 14:30:00,25.12,25.2,25.12,25.16,30600.0,20.585,20.6505,20.585,20.6177,30600.0
2004-06-25 15:00:00,25.15,25.21,25.13,25.14,34800.0,20.6095,20.6587,20.5931,20.6013,34800.0
2004-06-25 15:30:00,25.13,25.25,25.13,25.25,74400.0,20.5931,20.6915,20.5931,20.6915,74400.0
2004-06-28 09:30:00,25.28,25.35,25.14,25.16,31600.0,20.7161,20.7734,20.6013,20.6177,31600.0
2004-06-28 10:00:00,25.17,25.25,25.15,25.24,57400.0,20.6259,20.6915,20.6095,20.6833,57400.0
2004-06-28 10:30:00,25.24,25.24,25.1,25.14,18900.0,20.6833,20.6833,20.5686,20.6013,18900.0
2004-06-28 11:00:00,25.14,25.14,25.07,25.09,16100.0,20.6013,20.6013,20.544,20.5604,16100.0
2004-06-28 11:30:00,25.08,25.11,25.03,25.09,11200.0,20.5522,20.5768,20.5112,20.5604,11200.0
2004-06-28 12:00:00,25.06,25.12,25.03,25.05,11100.0,20.5358,20.585,20.5112,20.5276,11100.0
2004-06-28 12:30:00,25.05,25.05,24.93,25.0,12200.0,20.5276,20.5276,20.4293,20.4866,12200.0
2004-06-28 13:00:00,25.0,25.03,24.98,24.98,14100.0,20.4866,20.5112,20.4702,20.4702,14100.0
2004-06-28 13:30:00,25.0,25.0,24.94,24.99,19000.0,20.4866,20.4866,20.4374,20.4784,19000.0
2004-06-28 14:00:00,25.0,25.01,24.8,24.84,26600.0,20.4866,20.4948,20.3227,20.3555,26600.0
2004-06-28 14:30:00,24.84,24.88,24.74,24.76,26600.0,20.3555,20.3883,20.2736,20.2899,26600.0
2004-06-28 15:00:00,24.75,24.78,24.72,24.72,33200.0,20.2818,20.3063,20.2572,20.2572,33200.0
2004-06-28 15:30:00,24.72,24.76,24.63,24.74,56400.0,20.2572,20.2899,20.1834,20.2736,56400.0
2004-06-29 09:30:00,24.74,24.9,24.7,24.77,19600.0,20.2736,20.4047,20.2408,20.2981,19600.0
2004-06-29 10:00:00,24.77,24.9,24.77,24.82,19100.0,20.2981,20.4047,20.2981,20.3391,19100.0
2004-06-29 10:30:00,24.82,24.88,24.78,24.78,16800.0,20.3391,20.3883,20.3063,20.3063,16800.0
2004-06-29 11:00:00,24.79,24.86,24.71,24.76,33300.0,20.3145,20.3719,20.249,20.2899,33300.0
2004-06-29 11:30:00,24.8,24.8,24.67,24.72,19300.0,20.3227,20.3227,20.2162,20.2572,19300.0
2004-06-29 12:00:00,24.72,24.8,24.72,24.74,11900.0,20.2572,20.3227,20.2572,20.2736,11900.0
2004-06-29 12:30:00,24.72,24.77,24.71,24.72,9300.0,20.2572,20.2981,20.249,20.2572,9300.0
2004-06-29 13:00:00,24.73,24.77,24.7,24.75,21000.0,20.2654,20.2981,20.2408,20.2818,21000.0
2004-06-29 13:30:00,24.75,24.75,24.7,24.72,17900.0,20.2818,20.2818,20.2408,20.2572,17900.0
2004-06-29 14:00:00,24.71,24.76,24.67,24.67,20800.0,20.249,20.2899,20.2162,20.2162,20800.0
2004-06-29 14:30:00,24.67,24.73,24.65,24.69,24600.0,20.2162,20.2654,20.1998,20.2326,24600.0
2004-06-29 15:00:00,24.68,24.7,24.61,24.64,38800.0,20.2244,20.2408,20.167,20.1916,38800.0
2004-06-29 15:30:00,24.64,24.72,24.64,24.72,55700.0,20.1916,20.2572,20.1916,20.2572,55700.0
2004-06-30 09:30:00,24.75,24.76,24.68,24.72,21000.0,20.2818,20.2899,20.2244,20.2572,21000.0
2004-06-30 10:00:00,24.71,24.76,24.6,24.62,30800.0,20.249,20.2899,20.1588,20.1752,30800.0
2004-06-30 10:30:00,24.6,24.66,24.59,24.66,13300.0,20.1588,20.208,20.1506,20.208,13300.0
2004-06-30 11:00:00,24.68,24.68,24.57,24.57,22000.0,20.2244,20.2244,20.1342,20.1342,22000.0
2004-06-30 11:30:00,24.57,24.57,24.35,24.35,45200.0,20.1342,20.1342,19.954,19.954,45200.0
2004-06-30 12:00:00,24.36,24.48,24.31,24.48,28300.0,19.9622,20.0605,19.9212,20.0605,28300.0
2004-06-30 12:30:00,24.49,24.57,24.48,24.57,10000.0,20.0687,20.1342,20.0605,20.1342,10000.0
2004-06-30 13:00:00,24.57,24.63,24.56,24.58,20200.0,20.1342,20.1834,20.1261,20.1424,20200.0
2004-06-30 13:30:00,24.58,24.65,24.54,24.61,20600.0,20.1424,20.1998,20.1097,20.167,20600.0
2004-06-30 14:00:00,24.62,24.84,24.62,24.72,38000.0,20.1752,20.3555,20.1752,20.2572,38000.0
2004-06-30 14:30:00,24.73,24.78,24.7,24.74,35900.0,20.2654,20.3063,20.2408,20.2736,35900.0
2004-06-30 15:00:00,24.76,24.8,24.72,24.79,73700.0,20.2899,20.3227,20.2572,20.3145,73700.0
2004-06-30 15:30:00,24.79,24.85,24.75,24.75,72300.0,20.3145,20.3637,20.2818,20.2818,72300.0
2004-07-01 09:30:00,24.75,24.75,24.53,24.55,10200.0,20.2818,20.2818,20.1015,20.1179,10200.0
2004-07-01 10:00:00,24.55,24.74,24.51,24.53,23600.0,20.1179,20.2736,20.0851,20.1015,23600.0
2004-07-01 10:30:00,24.53,24.59,24.41,24.45,23800.0,20.1015,20.1506,20.0031,20.0359,23800.0
2004-07-01 11:00:00,24.44,24.44,24.23,24.28,32800.0,20.0277,20.0277,19.8556,19.8966,32800.0
2004-07-01 11:30:00,24.28,24.43,24.26,24.41,68700.0,19.8966,20.0195,19.8802,20.0031,68700.0
2004-07-01 12:00:00,24.4,24.4,24.34,24.36,9700.0,19.9949,19.9949,19.9458,19.9622,9700.0
2004-07-01 12:30:00,24.36,24.4,24.35,24.39,11400.0,19.9622,19.9949,19.954,19.9867,11400.0
2004-07-01 13:00:00,24.37,24.38,24.29,24.34,18500.0,19.9704,19.9785,19.9048,19.9458,18500.0
2004-07-01 13:30:00,24.34,24.35,24.24,24.31,29900.0,19.9458,19.954,19.8638,19.9212,29900.0
2004-07-01 14:00:00,24.3,24.34,24.26,24.34,17500.0,19.913,19.9458,19.8802,19.9458,17500.0
2004-07-01 14:30:00,24.34,24.35,24.26,24.34,27100.0,19.9458,19.954,19.8802,19.9458,27100.0
2004-07-01 15:00:00,24.34,24.34,24.25,24.33,44700.0,19.9458,19.9458,19.872,19.9376,44700.0
2004-07-01 15:30:00,24.31,24.34,24.27,24.3,74500.0,19.9212,19.9458,19.8884,19.913,74500.0
2004-07-02 09:30:00,24.2,24.25,24.03,24.18,23200.0,19.831,19.872,19.6917,19.8147,23200.0
2004-07-02 10:00:00,24.15,24.2,24.09,24.19,35500.0,19.7901,19.831,19.7409,19.8229,35500.0
2004-07-02 10:30:00,24.2,24.23,24.1,24.12,8700.0,19.831,19.8556,19.7491,19.7655,8700.0
2004-07-02 11:00:00,24.12,24.13,24.03,24.04,52500.0,19.7655,19.7737,19.6917,19.6999,52500.0
2004-07-02 11:30:00,24.06,24.11,24.04,24.08,28200.0,19.7163,19.7573,19.6999,19.7327,28200.0
2004-07-02 12:00:00,24.09,24.09,24.03,24.04,27000.0,19.7409,19.7409,19.6917,19.6999,27000.0
2004-07-02 12:30:00,24.05,24.1,24.04,24.09,12600.0,19.7081,19.7491,19.6999,19.7409,12600.0
2004-07-02 13:00:00,24.09,24.13,24.05,24.11,62200.0,19.7409,19.7737,19.7081,19.7573,62200.0
2004-07-02 13:30:00,24.1,24.19,24.1,24.15,12500.0,19.7491,19.8229,19.7491,19.7901,12500.0
2004-07-02 14:00:00,24.15,24.16,24.1,24.13,13300.0,19.7901,19.7983,19.7491,19.7737,13300.0
2004-07-02 14:30:00,24.12,24.14,24.09,24.14,12300.0,19.7655,19.7819,19.7409,19.7819,12300.0
2004-07-02 15:00:00,24.13,24.15,24.1,24.14,16200.0,19.7737,19.7901,19.7491,19.7819,16200.0
2004-07-02 15:30:00,24.14,24.16,24.09,24.1,30800.0,19.7819,19.7983,19.7409,19.7491,30800.0
2004-07-06 09:30:00,24.12,24.12,24.01,24.08,36900.0,19.7655,19.7655,19.6753,19.7327,36900.0
2004-07-06 10:00:00,24.08,24.14,24.05,24.11,22900.0,19.7327,19.7819,19.7081,19.7573,22900.0
2004-07-06 10:30:00,24.12,24.12,24.05,24.05,13900.0,19.7655,19.7655,19.7081,19.7081,13900.0
2004-07-06 11:00:00,24.06,24.08,24.03,24.07,24400.0,19.7163,19.7327,19.6917,19.7245,24400.0
2004-07-06 11:30:00,24.07,24.1,24.05,24.06,18100.0,19.7245,19.7491,19.7081,19.7163,18100.0
2004-07-06 12:00:00,24.06,24.08,24.05,24.08,68100.0,19.7163,19.7327,19.7081,19.7327,68100.0
2004-07-06 12:30:00,24.08,24.09,24.03,24.03,174700.0,19.7327,19.7409,19.6917,19.6917,174700.0
2004-07-06 13:00:00,24.03,24.06,24.02,24.05,7100.0,19.6917,19.7163,19.6835,19.7081,7100.0
2004-07-06 13:30:00,24.05,24.08,24.02,24.03,14900.0,19.7081,19.7327,19.6835,19.6917,14900.0
2004-07-06 14:00:00,24.03,24.03,23.97,23.97,17300.0,19.6917,19.6917,19.6426,19.6426,17300.0
2004-07-06 14:30:00,23.97,24.02,23.95,24.01,35200.0,19.6426,19.6835,19.6262,19.6753,35200.0
2004-07-06 15:00:00,24.0,24.08,23.99,24.03,60000.0,19.6672,19.7327,19.659,19.6917,60000.0
2004-07-06 15:30:00,24.02,24.07,23.96,23.97,62800.0,19.6835,19.7245,19.6344,19.6426,62800.0
2004-07-07 09:30:00,23.85,24.08,23.85,23.99,44500.0,19.5442,19.7327,19.5442,19.659,44500.0
2004-07-07 10:00:00,24.0,24.01,23.89,23.97,32600.0,19.6672,19.6753,19.577,19.6426,32600.0
2004-07-07 10:30:00,23.98,23.98,23.89,23.95,46800.0,19.6508,19.6508,19.577,19.6262,46800.0
2004-07-07 11:00:00,23.96,23.98,23.9,23.9,21900.0,19.6344,19.6508,19.5852,19.5852,21900.0
2004-07-07 11:30:00,23.9,23.91,23.86,23.87,19000.0,19.5852,19.5934,19.5524,19.5606,19000.0
2004-07-07 12:00:00,23.87,23.95,23.85,23.95,17100.0,19.5606,19.6262,19.5442,19.6262,17100.0
2004-07-07 12:30:00,23.94,23.95,23.92,23.94,13400.0,19.618,19.6262,19.6016,19.618,13400.0
2004-07-07 13:00:00,23.92,24.0,23.9,24.0,26800.0,19.6016,19.6672,19.5852,19.6672,26800.0
2004-07-07 13:30:00,23.99,23.99,23.94,23.96,20000.0,19.659,19.659,19.618,19.6344,20000.0
2004-07-07 14:00:00,23.96,23.97,23.93,23.94,19800.0,19.6344,19.6426,19.6098,19.618,19800.0
2004-07-07 14:30:00,23.94,24.01,23.93,23.96,27500.0,19.618,19.6753,19.6098,19.6344,27500.0
2004-07-07 15:00:00,23.96,23.98,23.89,23.89,17200.0,19.6344,19.6508,19.577,19.577,17200.0
2004-07-07 15:30:00,23.87,23.93,23.86,23.89,33200.0,19.5606,19.6098,19.5524,19.577,33200.0
2004-07-08 09:30:00,23.75,23.86,23.7,23.86,25300.0,19.4623,19.5524,19.4213,19.5524,25300.0
2004-07-08 10:00:00,23.87,23.88,23.73,23.86,26400.0,19.5606,19.5688,19.4459,19.5524,26400.0
2004-07-08 10:30:00,23.84,23.85,23.71,23.72,38600.0,19.536,19.5442,19.4295,19.4377,38600.0
2004-07-08 11:00:00,23.71,23.77,23.7,23.74,28900.0,19.4295,19.4787,19.4213,19.4541,28900.0
2004-07-08 11:30:00,23.74,23.76,23.72,23.73,23600.0,19.4541,19.4705,19.4377,19.4459,23600.0
2004-07-08 12:00:00,23.73,23.75,23.72,23.73,9000.0,19.4459,19.4623,19.4377,19.4459,9000.0
2004-07-08 12:30:00,23.73,23.75,23.7,23.7,20000.0,19.4459,19.4623,19.4213,19.4213,20000.0
2004-07-08 13:00:00,23.7,23.75,23.69,23.74,22500.0,19.4213,19.4623,19.4131,19.4541,22500.0
2004-07-08 13:30:00,23.73,23.74,23.67,23.69,43400.0,19.4459,19.4541,19.3967,19.4131,43400.0
2004-07-08 14:00:00,23.66,23.69,23.6,23.61,37700.0,19.3885,19.4131,19.3394,19.3476,37700.0
2004-07-08 14:30:00,23.63,23.7,23.62,23.7,36400.0,19.3639,19.4213,19.3558,19.4213,36400.0
2004-07-08 15:00:00,23.71,23.8,23.7,23.73,84600.0,19.4295,19.5033,19.4213,19.4459,84600.0
2004-07-08 15:30:00,23.73,23.76,23.57,23.58,54600.0,19.4459,19.4705,19.3148,19.323,54600.0
2004-07-09 09:30:00,23.5,23.62,23.32,23.36,157300.0,19.2574,19.3558,19.1099,19.1427,157300.0
2004-07-09 10:00:00,23.35,23.39,23.21,23.36,102200.0,19.1345,19.1673,19.0198,19.1427,102200.0
2004-07-09 10:30:00,23.36,23.5,23.3,23.3,62600.0,19.1427,19.2574,19.0935,19.0935,62600.0
2004-07-09 11:00:00,23.26,23.28,23.23,23.27,40200.0,19.0607,19.0771,19.0362,19.0689,40200.0
2004-07-09 11:30:00,23.28,23.3,23.2,23.26,26000.0,19.0771,19.0935,19.0116,19.0607,26000.0
2004-07-09 12:00:00,23.28,23.29,23.24,23.24,18500.0,19.0771,19.0853,19.0444,19.0444,18500.0
2004-07-09 12:30:00,23.22,23.27,23.22,23.26,46600.0,19.028,19.0689,19.028,19.0607,46600.0
2004-07-09 13:00:00,23.25,23.29,23.22,23.28,30100.0,19.0526,19.0853,19.028,19.0771,30100.0
2004-07-09 13:30:00,23.29,23.29,23.18,23.23,70600.0,19.0853,19.0853,18.9952,19.0362,70600.0
2004-07-09 14:00:00,23.23,23.29,23.21,23.24,95500.0,19.0362,19.0853,19.0198,19.0444,95500.0
2004-07-09 14:30:00,23.24,23.25,23.2,23.22,47400.0,19.0444,19.0526,19.0116,19.028,47400.0
2004-07-09 15:00:00,23.21,23.28,23.17,23.24,52600.0,19.0198,19.0771,18.987,19.0444,52600.0
2004-07-09 15:30:00,23.25,23.26,23.18,23.25,80300.0,19.0526,19.0607,18.9952,19.0526,80300.0
2004-07-13 09:30:00,23.0,23.17,22.6,23.17,209700.0,18.8477,18.987,18.5199,18.987,209700.0
2004-07-13 10:00:00,23.17,23.26,23.12,23.24,152600.0,18.987,19.0607,18.946,19.0444,152600.0
2004-07-13 10:30:00,23.25,23.34,23.22,23.34,50600.0,19.0526,19.1263,19.028,19.1263,50600.0
2004-07-13 11:00:00,23.34,23.45,23.34,23.4,29500.0,19.1263,19.2164,19.1263,19.1755,29500.0
2004-07-13 11:30:00,23.41,23.49,23.4,23.43,38900.0,19.1837,19.2492,19.1755,19.2001,38900.0
2004-07-13 12:00:00,23.43,23.49,23.43,23.48,17500.0,19.2001,19.2492,19.2001,19.241,17500.0
2004-07-13 12:30:00,23.47,23.52,23.47,23.49,24800.0,19.2328,19.2738,19.2328,19.2492,24800.0
2004-07-13 13:00:00,23.49,23.55,23.45,23.51,26700.0,19.2492,19.2984,19.2164,19.2656,26700.0
2004-07-13 13:30:00,23.51,23.55,23.47,23.52,20400.0,19.2656,19.2984,19.2328,19.2738,20400.0
2004-07-13 14:00:00,23.52,23.57,23.51,23.54,26700.0,19.2738,19.3148,19.2656,19.2902,26700.0
2004-07-13 14:30:00,23.54,23.57,23.5,23.51,22800.0,19.2902,19.3148,19.2574,19.2656,22800.0
2004-07-13 15:00:00,23.51,23.58,23.51,23.54,38900.0,19.2656,19.323,19.2656,19.2902,38900.0
2004-07-13 15:30:00,23.53,23.57,23.5,23.56,58100.0,19.282,19.3148,19.2574,19.3066,58100.0
2004-07-14 09:30:00,23.29,23.5,23.23,23.5,36000.0,19.0853,19.2574,19.0362,19.2574,36000.0
2004-07-14 10:00:00,23.5,23.53,23.41,23.52,41200.0,19.2574,19.282,19.1837,19.2738,41200.0
2004-07-14 10:30:00,23.53,23.69,23.53,23.65,40000.0,19.282,19.4131,19.282,19.3803,40000.0
2004-07-14 11:00:00,23.65,23.8,23.64,23.75,91500.0,19.3803,19.5033,19.3721,19.4623,91500.0
2004-07-14 11:30:00,23.75,23.78,23.66,23.66,18800.0,19.4623,19.4869,19.3885,19.3885,18800.0
2004-07-14 12:00:00,23.65,23.72,23.63,23.71,18500.0,19.3803,19.4377,19.3639,19.4295,18500.0
2004-07-14 12:30:00,23.72,23.83,23.71,23.71,48500.0,19.4377,19.5278,19.4295,19.4295,48500.0
2004-07-14 13:00:00,23.71,23.74,23.58,23.59,21100.0,19.4295,19.4541,19.323,19.3312,21100.0
2004-07-14 13:30:00,23.6,23.67,23.6,23.64,27800.0,19.3394,19.3967,19.3394,19.3721,27800.0
2004-07-14 14:00:00,23.64,23.65,23.6,23.61,20100.0,19.3721,19.3803,19.3394,19.3476,20100.0
2004-07-14 14:30:00,23.61,23.61,23.52,23.56,51100.0,19.3476,19.3476,19.2738,19.3066,51100.0
2004-07-14 15:00:00,23.56,23.56,23.46,23.47,56800.0,19.3066,19.3066,19.2246,19.2328,56800.0
2004-07-14 15:30:00,23.46,23.46,23.34,23.42,57500.0,19.2246,19.2246,19.1263,19.1919,57500.0
2004-07-15 09:30:00,23.48,23.57,23.45,23.53,26900.0,19.241,19.3148,19.2164,19.282,26900.0
2004-07-15 10:00:00,23.55,23.57,23.46,23.55,48100.0,19.2984,19.3148,19.2246,19.2984,48100.0
2004-07-15 10:30:00,23.55,23.55,23.49,23.5,30300.0,19.2984,19.2984,19.2492,19.2574,30300.0
2004-07-15 11:00:00,23.49,23.55,23.46,23.51,16800.0,19.2492,19.2984,19.2246,19.2656,16800.0
2004-07-15 11:30:00,23.51,23.54,23.48,23.52,38100.0,19.2656,19.2902,19.241,19.2738,38100.0
2004-07-15 12:00:00,23.52,23.61,23.51,23.59,14900.0,19.2738,19.3476,19.2656,19.3312,14900.0
2004-07-15 12:30:00,23.6,23.78,23.6,23.77,22900.0,19.3394,19.4869,19.3394,19.4787,22900.0
2004-07-15 13:00:00,23.77,23.9,23.77,23.84,40900.0,19.4787,19.5852,19.4787,19.536,40900.0
2004-07-15 13:30:00,23.83,23.83,23.72,23.83,31800.0,19.5278,19.5278,19.4377,19.5278,31800.0
2004-07-15 14:00:00,23.83,23.85,23.77,23.82,40900.0,19.5278,19.5442,19.4787,19.5196,40900.0
2004-07-15 14:30:00,23.82,23.86,23.8,23.82,21200.0,19.5196,19.5524,19.5033,19.5196,21200.0
2004-07-15 15:00:00,23.83,23.83,23.74,23.81,35400.0,19.5278,19.5278,19.4541,19.5115,35400.0
2004-07-15 15:30:00,23.8,23.81,23.7,23.7,46600.0,19.5033,19.5115,19.4213,19.4213,46600.0
2004-07-16 09:30:00,23.96,23.96,23.75,23.91,59700.0,19.6344,19.6344,19.4623,19.5934,59700.0
2004-07-16 10:00:00,23.89,23.93,23.77,23.79,15700.0,19.577,19.6098,19.4787,19.4951,15700.0
2004-07-16 10:30:00,23.75,23.8,23.69,23.75,29600.0,19.4623,19.5033,19.4131,19.4623,29600.0
2004-07-16 11:00:00,23.74,23.88,23.72,23.84,22100.0,19.4541,19.5688,19.4377,19.536,22100.0
2004-07-16 11:30:00,23.84,23.87,23.81,23.82,14300.0,19.536,19.5606,19.5115,19.5196,14300.0
2004-07-16 12:00:00,23.81,23.81,23.71,23.8,15500.0,19.5115,19.5115,19.4295,19.5033,15500.0
2004-07-16 12:30:00,23.79,23.83,23.75,23.81,9800.0,19.4951,19.5278,19.4623,19.5115,9800.0
2004-07-16 13:00:00,23.8,23.8,23.71,23.71,15000.0,19.5033,19.5033,19.4295,19.4295,15000.0
2004-07-16 13:30:00,23.71,23.73,23.7,23.71,10100.0,19.4295,19.4459,19.4213,19.4295,10100.0
2004-07-16 14:00:00,23.7,23.71,23.6,23.61,15800.0,19.4213,19.4295,19.3394,19.3476,15800.0
2004-07-16 14:30:00,23.62,23.62,23.53,23.56,17900.0,19.3558,19.3558,19.282,19.3066,17900.0
2004-07-16 15:00:00,23.55,23.6,23.51,23.54,26200.0,19.2984,19.3394,19.2656,19.2902,26200.0
2004-07-16 15:30:00,23.55,23.55,23.39,23.4,56300.0,19.2984,19.2984,19.1673,19.1755,56300.0
2004-07-19 09:30:00,23.3,23.5,23.3,23.5,26100.0,19.0935,19.2574,19.0935,19.2574,26100.0
2004-07-19 10:00:00,23.5,23.6,23.5,23.53,11400.0,19.2574,19.3394,19.2574,19.282,11400.0
2004-07-19 10:30:00,23.52,23.52,23.38,23.38,45200.0,19.2738,19.2738,19.1591,19.1591,45200.0
2004-07-19 11:00:00,23.4,23.46,23.4,23.4,22100.0,19.1755,19.2246,19.1755,19.1755,22100.0
2004-07-19 11:30:00,23.38,23.39,23.29,23.32,14700.0,19.1591,19.1673,19.0853,19.1099,14700.0
2004-07-19 12:00:00,23.31,23.33,23.29,23.29,7900.0,19.1017,19.1181,19.0853,19.0853,7900.0
2004-07-19 12:30:00,23.29,23.29,23.23,23.23,12900.0,19.0853,19.0853,19.0362,19.0362,12900.0
2004-07-19 13:00:00,23.23,23.24,23.15,23.16,24900.0,19.0362,19.0444,18.9706,18.9788,24900.0
2004-07-19 13:30:00,23.16,23.18,23.12,23.14,14300.0,18.9788,18.9952,18.946,18.9624,14300.0
2004-07-19 14:00:00,23.14,23.26,23.14,23.24,23800.0,18.9624,19.0607,18.9624,19.0444,23800.0
2004-07-19 14:30:00,23.24,23.28,23.24,23.26,14200.0,19.0444,19.0771,19.0444,19.0607,14200.0
2004-07-19 15:00:00,23.26,23.29,23.24,23.24,13600.0,19.0607,19.0853,19.0444,19.0444,13600.0
2004-07-19 15:30:00,23.24,23.31,23.18,23.28,40800.0,19.0444,19.1017,18.9952,19.0771,40800.0
2004-07-20 09:30:00,23.31,23.45,23.17,23.43,21200.0,19.1017,19.2164,18.987,19.2001,21200.0
2004-07-20 10:00:00,23.43,23.57,23.38,23.53,43300.0,19.2001,19.3148,19.1591,19.282,43300.0
2004-07-20 10:30:00,23.53,23.67,23.52,23.64,21200.0,19.282,19.3967,19.2738,19.3721,21200.0
2004-07-20 11:00:00,23.62,23.7,23.62,23.66,11900.0,19.3558,19.4213,19.3558,19.3885,11900.0
2004-07-20 11:30:00,23.67,23.7,23.65,23.66,6600.0,19.3967,19.4213,19.3803,19.3885,6600.0
2004-07-20 12:00:00,23.68,23.74,23.66,23.74,9600.0,19.4049,19.4541,19.3885,19.4541,9600.0
2004-07-20 12:30:00,23.75,23.8,23.71,23.74,16600.0,19.4623,19.5033,19.4295,19.4541,16600.0
2004-07-20 13:00:00,23.74,23.88,23.73,23.86,16500.0,19.4541,19.5688,19.4459,19.5524,16500.0
2004-07-20 13:30:00,23.85,23.93,23.84,23.9,25200.0,19.5442,19.6098,19.536,19.5852,25200.0
2004-07-20 14:00:00,23.91,23.98,23.9,23.96,23700.0,19.5934,19.6508,19.5852,19.6344,23700.0
2004-07-20 14:30:00,23.96,23.99,23.84,23.85,36300.0,19.6344,19.659,19.536,19.5442,36300.0
2004-07-20 15:00:00,23.87,23.94,23.82,23.89,21300.0,19.5606,19.618,19.5196,19.577,21300.0
2004-07-20 15:30:00,23.89,23.94,23.87,23.92,36300.0,19.577,19.618,19.5606,19.6016,36300.0
2004-07-21 09:30:00,24.0,24.1,23.92,23.99,45300.0,19.6672,19.7491,19.6016,19.659,45300.0
2004-07-21 10:00:00,24.0,24.05,23.86,23.96,50300.0,19.6672,19.7081,19.5524,19.6344,50300.0
2004-07-21 10:30:00,23.97,24.04,23.96,24.02,17600.0,19.6426,19.6999,19.6344,19.6835,17600.0
2004-07-21 11:00:00,24.03,24.03,23.99,24.02,7900.0,19.6917,19.6917,19.659,19.6835,7900.0
2004-07-21 11:30:00,24.03,24.06,24.0,24.01,5500.0,19.6917,19.7163,19.6672,19.6753,5500.0
2004-07-21 12:00:00,24.0,24.01,23.96,23.96,5900.0,19.6672,19.6753,19.6344,19.6344,5900.0
2004-07-21 12:30:00,23.96,24.06,23.92,24.06,22400.0,19.6344,19.7163,19.6016,19.7163,22400.0
2004-07-21 13:00:00,24.05,24.05,23.98,24.0,26300.0,19.7081,19.7081,19.6508,19.6672,26300.0
2004-07-21 13:30:00,24.0,24.07,24.0,24.07,22900.0,19.6672,19.7245,19.6672,19.7245,22900.0
2004-07-21 14:00:00,24.04,24.11,24.04,24.09,22100.0,19.6999,19.7573,19.6999,19.7409,22100.0
2004-07-21 14:30:00,24.09,24.14,24.03,24.03,39800.0,19.7409,19.7819,19.6917,19.6917,39800.0
2004-07-21 15:00:00,24.05,24.05,23.87,23.87,22300.0,19.7081,19.7081,19.5606,19.5606,22300.0
2004-07-21 15:30:00,23.87,23.93,23.79,23.9,97000.0,19.5606,19.6098,19.4951,19.5852,97000.0
2004-07-22 09:30:00,23.8,24.1,23.65,23.98,59700.0,19.5033,19.7491,19.3803,19.6508,59700.0
2004-07-22 10:00:00,23.95,24.05,23.9,23.93,40100.0,19.6262,19.7081,19.5852,19.6098,40100.0
2004-07-22 10:30:00,23.93,23.98,23.88,23.89,33900.0,19.6098,19.6508,19.5688,19.577,33900.0
2004-07-22 11:00:00,23.88,23.91,23.8,23.82,62300.0,19.5688,19.5934,19.5033,19.5196,62300.0
2004-07-22 11:30:00,23.82,23.84,23.79,23.81,14700.0,19.5196,19.536,19.4951,19.5115,14700.0
2004-07-22 12:00:00,23.8,23.94,23.78,23.87,22300.0,19.5033,19.618,19.4869,19.5606,22300.0
2004-07-22 12:30:00,23.87,23.87,23.75,23.76,12300.0,19.5606,19.5606,19.4623,19.4705,12300.0
2004-07-22 13:00:00,23.76,23.93,23.76,23.81,16100.0,19.4705,19.6098,19.4705,19.5115,16100.0
2004-07-22 13:30:00,23.81,23.95,23.81,23.83,25800.0,19.5115,19.6262,19.5115,19.5278,25800.0
2004-07-22 14:00:00,23.83,23.99,23.82,23.96,28500.0,19.5278,19.659,19.5196,19.6344,28500.0
2004-07-22 14:30:00,23.96,24.0,23.9,23.96,14300.0,19.6344,19.6672,19.5852,19.6344,14300.0
2004-07-22 15:00:00,23.96,24.04,23.92,23.97,19900.0,19.6344,19.6999,19.6016,19.6426,19900.0
2004-07-22 15:30:00,23.95,24.03,23.93,24.0,31700.0,19.6262,19.6917,19.6098,19.6672,31700.0
2004-07-23 09:30:00,23.95,23.95,23.54,23.8,31900.0,19.6262,19.6262,19.2902,19.5033,31900.0
2004-07-23 10:00:00,23.8,24.1,23.77,23.77,55200.0,19.5033,19.7491,19.4787,19.4787,55200.0
2004-07-23 10:30:00,23.78,24.12,23.78,24.07,32600.0,19.4869,19.7655,19.4869,19.7245,32600.0
2004-07-23 11:00:00,24.08,24.08,23.93,23.93,25000.0,19.7327,19.7327,19.6098,19.6098,25000.0
2004-07-23 11:30:00,23.94,24.05,23.94,24.03,20200.0,19.618,19.7081,19.618,19.6917,20200.0
2004-07-23 12:00:00,24.03,24.03,23.95,24.0,37100.0,19.6917,19.6917,19.6262,19.6672,37100.0
2004-07-23 12:30:00,24.0,24.02,23.93,23.97,29400.0,19.6672,19.6835,19.6098,19.6426,29400.0
2004-07-23 13:00:00,23.95,23.95,23.87,23.91,27700.0,19.6262,19.6262,19.5606,19.5934,27700.0
2004-07-23 13:30:00,23.91,23.98,23.91,23.92,19800.0,19.5934,19.6508,19.5934,19.6016,19800.0
2004-07-23 14:00:00,23.93,23.93,23.83,23.93,21900.0,19.6098,19.6098,19.5278,19.6098,21900.0
2004-07-23 14:30:00,23.92,23.92,23.85,23.91,19800.0,19.6016,19.6016,19.5442,19.5934,19800.0
2004-07-23 15:00:00,23.93,23.95,23.82,23.93,46700.0,19.6098,19.6262,19.5196,19.6098,46700.0
2004-07-23 15:30:00,23.92,23.95,23.89,23.93,53400.0,19.6016,19.6262,19.577,19.6098,53400.0
2004-07-26 09:30:00,23.88,24.15,23.82,24.08,45700.0,19.5688,19.7901,19.5196,19.7327,45700.0
2004-07-26 10:00:00,24.08,24.1,23.97,24.0,40900.0,19.7327,19.7491,19.6426,19.6672,40900.0
2004-07-26 10:30:00,24.0,24.16,24.0,24.02,25500.0,19.6672,19.7983,19.6672,19.6835,25500.0
2004-07-26 11:00:00,24.01,24.02,23.87,23.94,27800.0,19.6753,19.6835,19.5606,19.618,27800.0
2004-07-26 11:30:00,23.95,24.09,23.93,24.06,19900.0,19.6262,19.7409,19.6098,19.7163,19900.0
2004-07-26 12:00:00,24.03,24.09,24.01,24.03,14900.0,19.6917,19.7409,19.6753,19.6917,14900.0
2004-07-26 12:30:00,24.03,24.04,24.0,24.01,19700.0,19.6917,19.6999,19.6672,19.6753,19700.0
2004-07-26 13:00:00,24.01,24.1,24.0,24.08,16300.0,19.6753,19.7491,19.6672,19.7327,16300.0
2004-07-26 13:30:00,24.07,24.1,24.0,24.01,19200.0,19.7245,19.7491,19.6672,19.6753,19200.0
2004-07-26 14:00:00,24.02,24.09,23.95,24.06,58100.0,19.6835,19.7409,19.6262,19.7163,58100.0
2004-07-26 14:30:00,24.06,24.06,23.92,23.96,31900.0,19.7163,19.7163,19.6016,19.6344,31900.0
2004-07-26 15:00:00,23.96,24.04,23.95,24.0,33000.0,19.6344,19.6999,19.6262,19.6672,33000.0
2004-07-26 15:30:00,24.0,24.1,23.93,24.1,65600.0,19.6672,19.7491,19.6098,19.7491,65600.0
2004-07-27 09:30:00,24.13,24.25,24.09,24.19,16700.0,19.7737,19.872,19.7409,19.8229,16700.0
2004-07-27 10:00:00,24.25,24.25,24.11,24.19,15800.0,19.872,19.872,19.7573,19.8229,15800.0
2004-07-27 10:30:00,24.19,24.2,24.14,24.19,15600.0,19.8229,19.831,19.7819,19.8229,15600.0
2004-07-27 11:00:00,24.2,24.21,24.19,24.2,13500.0,19.831,19.8392,19.8229,19.831,13500.0
2004-07-27 11:30:00,24.18,24.22,24.11,24.22,12000.0,19.8147,19.8474,19.7573,19.8474,12000.0
2004-07-27 12:00:00,24.23,24.24,24.16,24.17,13100.0,19.8556,19.8638,19.7983,19.8065,13100.0
2004-07-27 12:30:00,24.17,24.22,24.04,24.2,17100.0,19.8065,19.8474,19.6999,19.831,17100.0
2004-07-27 13:00:00,24.18,24.19,24.15,24.16,8200.0,19.8147,19.8229,19.7901,19.7983,8200.0
2004-07-27 13:30:00,24.16,24.23,24.13,24.19,41200.0,19.7983,19.8556,19.7737,19.8229,41200.0
2004-07-27 14:00:00,24.2,24.23,24.13,24.23,28800.0,19.831,19.8556,19.7737,19.8556,28800.0
2004-07-27 14:30:00,24.23,24.28,24.14,24.18,39300.0,19.8556,19.8966,19.7819,19.8147,39300.0
2004-07-27 15:00:00,24.18,24.2,24.14,24.16,25000.0,19.8147,19.831,19.7819,19.7983,25000.0
2004-07-27 15:30:00,24.16,24.21,24.14,24.16,23000.0,19.7983,19.8392,19.7819,19.7983,23000.0
2004-07-28 09:30:00,24.21,24.21,24.0,24.06,24000.0,19.8392,19.8392,19.6672,19.7163,24000.0
2004-07-28 10:00:00,24.06,24.13,23.94,24.05,41900.0,19.7163,19.7737,19.618,19.7081,41900.0
2004-07-28 10:30:00,24.06,24.07,24.0,24.02,30800.0,19.7163,19.7245,19.6672,19.6835,30800.0
2004-07-28 11:00:00,24.02,24.03,23.98,23.98,38800.0,19.6835,19.6917,19.6508,19.6508,38800.0
2004-07-28 11:30:00,24.0,24.02,23.96,24.02,34600.0,19.6672,19.6835,19.6344,19.6835,34600.0
2004-07-28 12:00:00,24.02,24.02,23.94,23.97,22900.0,19.6835,19.6835,19.618,19.6426,22900.0
2004-07-28 12:30:00,23.96,24.04,23.95,24.02,10100.0,19.6344,19.6999,19.6262,19.6835,10100.0
2004-07-28 13:00:00,24.02,24.07,23.99,24.01,18300.0,19.6835,19.7245,19.659,19.6753,18300.0
2004-07-28 13:30:00,24.02,24.2,23.99,24.05,42700.0,19.6835,19.831,19.659,19.7081,42700.0
2004-07-28 14:00:00,24.05,24.15,24.05,24.1,25000.0,19.7081,19.7901,19.7081,19.7491,25000.0
2004-07-28 14:30:00,24.11,24.21,24.09,24.19,29700.0,19.7573,19.8392,19.7409,19.8229,29700.0
2004-07-28 15:00:00,24.19,24.27,24.13,24.25,28000.0,19.8229,19.8884,19.7737,19.872,28000.0
2004-07-28 15:30:00,24.22,24.41,24.22,24.29,70200.0,19.8474,20.0031,19.8474,19.9048,70200.0
2004-07-29 09:30:00,24.3,24.49,24.22,24.49,25800.0,19.913,20.0687,19.8474,20.0687,25800.0
2004-07-29 10:00:00,24.41,24.41,24.25,24.32,32200.0,20.0031,20.0031,19.872,19.9294,32200.0
2004-07-29 10:30:00,24.33,24.33,24.24,24.3,19900.0,19.9376,19.9376,19.8638,19.913,19900.0
2004-07-29 11:00:00,24.29,24.29,24.22,24.22,13600.0,19.9048,19.9048,19.8474,19.8474,13600.0
2004-07-29 11:30:00,24.22,24.29,24.19,24.26,9800.0,19.8474,19.9048,19.8229,19.8802,9800.0
2004-07-29 12:00:00,24.28,24.38,24.25,24.38,19400.0,19.8966,19.9785,19.872,19.9785,19400.0
2004-07-29 12:30:00,24.38,24.4,24.33,24.34,3900.0,19.9785,19.9949,19.9376,19.9458,3900.0
2004-07-29 13:00:00,24.33,24.35,24.3,24.31,9200.0,19.9376,19.954,19.913,19.9212,9200.0
2004-07-29 13:30:00,24.31,24.32,24.27,24.3,10000.0,19.9212,19.9294,19.8884,19.913,10000.0
2004-07-29 14:00:00,24.29,24.3,24.13,24.26,43300.0,19.9048,19.913,19.7737,19.8802,43300.0
2004-07-29 14:30:00,24.26,24.33,24.23,24.31,14100.0,19.8802,19.9376,19.8556,19.9212,14100.0
2004-07-29 15:00:00,24.31,24.35,24.26,24.29,29400.0,19.9212,19.954,19.8802,19.9048,29400.0
2004-07-29 15:30:00,24.29,24.36,24.26,24.3,59400.0,19.9048,19.9622,19.8802,19.913,59400.0
2004-07-30 09:30:00,24.13,24.17,23.75,23.98,69300.0,19.7737,19.8065,19.4623,19.6508,69300.0
2004-07-30 10:00:00,23.97,23.98,23.8,23.97,52800.0,19.6426,19.6508,19.5033,19.6426,52800.0
2004-07-30 10:30:00,23.96,24.08,23.95,24.0,39200.0,19.6344,19.7327,19.6262,19.6672,39200.0
2004-07-30 11:00:00,23.99,24.02,23.9,23.91,37600.0,19.659,19.6835,19.5852,19.5934,37600.0
2004-07-30 11:30:00,23.9,23.93,23.88,23.91,34500.0,19.5852,19.6098,19.5688,19.5934,34500.0
2004-07-30 12:00:00,23.94,23.96,23.88,23.9,14600.0,19.618,19.6344,19.5688,19.5852,14600.0
2004-07-30 12:30:00,23.9,23.95,23.88,23.95,24500.0,19.5852,19.6262,19.5688,19.6262,24500.0
2004-07-30 13:00:00,23.94,23.96,23.88,23.95,30600.0,19.618,19.6344,19.5688,19.6262,30600.0
2004-07-30 13:30:00,23.94,23.98,23.91,23.97,31400.0,19.618,19.6508,19.5934,19.6426,31400.0
2004-07-30 14:00:00,23.98,24.01,23.91,23.93,33200.0,19.6508,19.6753,19.5934,19.6098,33200.0
2004-07-30 14:30:00,23.94,24.05,23.94,24.0,30700.0,19.618,19.7081,19.618,19.6672,30700.0
2004-07-30 15:00:00,24.02,24.11,24.02,24.04,44100.0,19.6835,19.7573,19.6835,19.6999,44100.0
2004-07-30 15:30:00,24.06,24.11,24.03,24.11,73400.0,19.7163,19.7573,19.6917,19.7573,73400.0
2004-08-02 09:30:00,23.9,23.96,23.76,23.93,45100.0,19.5852,19.6344,19.4705,19.6098,45100.0
2004-08-02 10:00:00,23.92,23.92,23.85,23.91,19500.0,19.6016,19.6016,19.5442,19.5934,19500.0
2004-08-02 10:30:00,23.91,24.07,23.9,24.04,29400.0,19.5934,19.7245,19.5852,19.6999,29400.0
2004-08-02 11:00:00,24.0,24.07,23.97,24.01,16100.0,19.6672,19.7245,19.6426,19.6753,16100.0
2004-08-02 11:30:00,24.02,24.05,23.98,24.03,84600.0,19.6835,19.7081,19.6508,19.6917,84600.0
2004-08-02 12:00:00,24.05,24.05,24.0,24.0,26400.0,19.7081,19.7081,19.6672,19.6672,26400.0
2004-08-02 12:30:00,24.0,24.03,24.0,24.0,6700.0,19.6672,19.6917,19.6672,19.6672,6700.0
2004-08-02 13:00:00,24.02,24.1,24.0,24.09,7500.0,19.6835,19.7491,19.6672,19.7409,7500.0
2004-08-02 13:30:00,24.07,24.15,24.02,24.1,32800.0,19.7245,19.7901,19.6835,19.7491,32800.0
2004-08-02 14:00:00,24.1,24.12,24.01,24.02,147900.0,19.7491,19.7655,19.6753,19.6835,147900.0
2004-08-02 14:30:00,24.02,24.05,23.97,23.97,44500.0,19.6835,19.7081,19.6426,19.6426,44500.0
2004-08-02 15:00:00,23.98,24.12,23.94,24.09,64600.0,19.6508,19.7655,19.618,19.7409,64600.0
2004-08-02 15:30:00,24.09,24.18,24.08,24.15,46200.0,19.7409,19.8147,19.7327,19.7901,46200.0
2004-08-03 09:30:00,24.05,24.1,23.95,24.0,23300.0,19.7081,19.7491,19.6262,19.6672,23300.0
2004-08-03 10:00:00,23.99,23.99,23.81,23.81,41600.0,19.659,19.659,19.5115,19.5115,41600.0
2004-08-03 10:30:00,23.81,23.87,23.81,23.86,50200.0,19.5115,19.5606,19.5115,19.5524,50200.0
2004-08-03 11:00:00,23.86,23.86,23.78,23.81,21900.0,19.5524,19.5524,19.4869,19.5115,21900.0
2004-08-03 11:30:00,23.8,23.88,23.8,23.86,9700.0,19.5033,19.5688,19.5033,19.5524,9700.0
2004-08-03 12:00:00,23.87,23.91,23.81,23.89,41100.0,19.5606,19.5934,19.5115,19.577,41100.0
2004-08-03 12:30:00,23.89,23.9,23.87,23.88,15300.0,19.577,19.5852,19.5606,19.5688,15300.0
2004-08-03 13:00:00,23.88,23.92,23.88,23.92,54500.0,19.5688,19.6016,19.5688,19.6016,54500.0
2004-08-03 13:30:00,23.92,23.94,23.89,23.92,41100.0,19.6016,19.618,19.577,19.6016,41100.0
2004-08-03 14:00:00,23.9,23.92,23.84,23.87,77600.0,19.5852,19.6016,19.536,19.5606,77600.0
2004-08-03 14:30:00,23.87,23.9,23.84,23.89,34900.0,19.5606,19.5852,19.536,19.577,34900.0
2004-08-03 15:00:00,23.89,23.93,23.84,23.93,48200.0,19.577,19.6098,19.536,19.6098,48200.0
2004-08-03 15:30:00,23.93,23.94,23.84,23.84,127900.0,19.6098,19.618,19.536,19.536,127900.0
2004-08-04 09:30:00,23.83,23.88,23.73,23.87,27600.0,19.5278,19.5688,19.4459,19.5606,27600.0
2004-08-04 10:00:00,23.9,23.91,23.74,23.86,18900.0,19.5852,19.5934,19.4541,19.5524,18900.0
2004-08-04 10:30:00,23.84,23.95,23.84,23.9,13800.0,19.536,19.6262,19.536,19.5852,13800.0
2004-08-04 11:00:00,23.9,23.94,23.86,23.92,76400.0,19.5852,19.618,19.5524,19.6016,76400.0
2004-08-04 11:30:00,23.92,23.95,23.89,23.95,24500.0,19.6016,19.6262,19.577,19.6262,24500.0
2004-08-04 12:00:00,23.95,24.06,23.95,24.05,53300.0,19.6262,19.7163,19.6262,19.7081,53300.0
2004-08-04 12:30:00,24.05,24.11,24.05,24.09,19900.0,19.7081,19.7573,19.7081,19.7409,19900.0
2004-08-04 13:00:00,24.09,24.13,24.09,24.1,21700.0,19.7409,19.7737,19.7409,19.7491,21700.0
2004-08-04 13:30:00,24.11,24.29,24.11,24.27,57700.0,19.7573,19.9048,19.7573,19.8884,57700.0
2004-08-04 14:00:00,24.29,24.37,24.29,24.37,32500.0,19.9048,19.9704,19.9048,19.9704,32500.0
2004-08-04 14:30:00,24.38,24.43,24.37,24.43,45000.0,19.9785,20.0195,19.9704,20.0195,45000.0
2004-08-04 15:00:00,24.43,24.45,24.41,24.42,46400.0,20.0195,20.0359,20.0031,20.0113,46400.0
2004-08-04 15:30:00,24.42,24.48,24.39,24.4,121300.0,20.0113,20.0605,19.9867,19.9949,121300.0
2004-08-05 09:30:00,24.4,24.4,24.3,24.37,49600.0,19.9949,19.9949,19.913,19.9704,49600.0
2004-08-05 10:00:00,24.37,24.45,24.35,24.45,25400.0,19.9704,20.0359,19.954,20.0359,25400.0
2004-08-05 10:30:00,24.45,24.47,24.4,24.42,23800.0,20.0359,20.0523,19.9949,20.0113,23800.0
2004-08-05 11:00:00,24.43,24.45,24.37,24.38,17300.0,20.0195,20.0359,19.9704,19.9785,17300.0
2004-08-05 11:30:00,24.37,24.38,24.25,24.31,21500.0,19.9704,19.9785,19.872,19.9212,21500.0
2004-08-05 12:00:00,24.3,24.3,24.06,24.1,27400.0,19.913,19.913,19.7163,19.7491,27400.0
2004-08-05 12:30:00,24.11,24.18,24.11,24.18,39200.0,19.7573,19.8147,19.7573,19.8147,39200.0
2004-08-05 13:00:00,24.19,24.27,24.19,24.23,21400.0,19.8229,19.8884,19.8229,19.8556,21400.0
2004-08-05 13:30:00,24.23,24.26,24.21,24.25,17700.0,19.8556,19.8802,19.8392,19.872,17700.0
2004-08-05 14:00:00,24.25,24.3,24.21,24.29,23400.0,19.872,19.913,19.8392,19.9048,23400.0
2004-08-05 14:30:00,24.29,24.29,24.15,24.15,27500.0,19.9048,19.9048,19.7901,19.7901,27500.0
2004-08-05 15:00:00,24.16,24.21,24.1,24.12,34300.0,19.7983,19.8392,19.7491,19.7655,34300.0
2004-08-05 15:30:00,24.11,24.13,23.98,24.02,45900.0,19.7573,19.7737,19.6508,19.6835,45900.0
2004-08-06 09:30:00,23.95,23.96,23.78,23.83,43200.0,19.6262,19.6344,19.4869,19.5278,43200.0
2004-08-06 10:00:00,23.83,24.05,23.8,24.05,48500.0,19.5278,19.7081,19.5033,19.7081,48500.0
2004-08-06 10:30:00,24.06,24.08,24.0,24.0,37800.0,19.7163,19.7327,19.6672,19.6672,37800.0
2004-08-06 11:00:00,23.99,24.07,23.97,24.05,42600.0,19.659,19.7245,19.6426,19.7081,42600.0
2004-08-06 11:30:00,24.04,24.04,23.97,23.97,21800.0,19.6999,19.6999,19.6426,19.6426,21800.0
2004-08-06 12:00:00,23.98,24.05,23.97,24.0,16800.0,19.6508,19.7081,19.6426,19.6672,16800.0
2004-08-06 12:30:00,23.99,24.0,23.96,23.98,19400.0,19.659,19.6672,19.6344,19.6508,19400.0
2004-08-06 13:00:00,23.97,24.02,23.95,24.01,19900.0,19.6426,19.6835,19.6262,19.6753,19900.0
2004-08-06 13:30:00,24.01,24.02,23.96,23.97,14700.0,19.6753,19.6835,19.6344,19.6426,14700.0
2004-08-06 14:00:00,23.96,23.98,23.92,23.98,22400.0,19.6344,19.6508,19.6016,19.6508,22400.0
2004-08-06 14:30:00,24.01,24.01,23.77,23.77,28800.0,19.6753,19.6753,19.4787,19.4787,28800.0
2004-08-06 15:00:00,23.77,23.79,23.67,23.67,34300.0,19.4787,19.4951,19.3967,19.3967,34300.0
2004-08-06 15:30:00,23.7,23.78,23.67,23.72,39100.0,19.4213,19.4869,19.3967,19.4377,39100.0
2004-08-09 09:30:00,23.76,23.96,23.75,23.9,28500.0,19.4705,19.6344,19.4623,19.5852,28500.0
2004-08-09 10:00:00,23.9,24.03,23.87,23.98,29200.0,19.5852,19.6917,19.5606,19.6508,29200.0
2004-08-09 10:30:00,23.95,24.0,23.95,24.0,15600.0,19.6262,19.6672,19.6262,19.6672,15600.0
2004-08-09 11:00:00,24.0,24.01,23.9,23.97,13500.0,19.6672,19.6753,19.5852,19.6426,13500.0
2004-08-09 11:30:00,23.97,24.04,23.97,24.02,714300.0,19.6426,19.6999,19.6426,19.6835,714300.0
2004-08-09 12:00:00,24.02,24.02,23.9,23.9,23800.0,19.6835,19.6835,19.5852,19.5852,23800.0
2004-08-09 12:30:00,23.9,23.93,23.89,23.92,8500.0,19.5852,19.6098,19.577,19.6016,8500.0
2004-08-09 13:00:00,23.92,23.95,23.9,23.94,39700.0,19.6016,19.6262,19.5852,19.618,39700.0
2004-08-09 13:30:00,23.94,23.95,23.89,23.89,44700.0,19.618,19.6262,19.577,19.577,44700.0
2004-08-09 14:00:00,23.89,23.92,23.83,23.91,49400.0,19.577,19.6016,19.5278,19.5934,49400.0
2004-08-09 14:30:00,23.91,23.91,23.84,23.87,46700.0,19.5934,19.5934,19.536,19.5606,46700.0
2004-08-09 15:00:00,23.86,23.89,23.85,23.87,50100.0,19.5524,19.577,19.5442,19.5606,50100.0
2004-08-09 15:30:00,23.87,23.88,23.78,23.78,57600.0,19.5606,19.5688,19.4869,19.4869,57600.0
2004-08-10 09:30:00,23.9,23.94,23.81,23.89,38600.0,19.5852,19.618,19.5115,19.577,38600.0
2004-08-10 10:00:00,23.89,23.9,23.85,23.88,20600.0,19.577,19.5852,19.5442,19.5688,20600.0
2004-08-10 10:30:00,23.86,23.89,23.86,23.88,13900.0,19.5524,19.577,19.5524,19.5688,13900.0
2004-08-10 11:00:00,23.87,23.88,23.83,23.84,33800.0,19.5606,19.5688,19.5278,19.536,33800.0
2004-08-10 11:30:00,23.84,23.88,23.84,23.84,117500.0,19.536,19.5688,19.536,19.536,117500.0
2004-08-10 12:00:00,23.85,23.87,23.78,23.79,43100.0,19.5442,19.5606,19.4869,19.4951,43100.0
2004-08-10 12:30:00,23.8,23.83,23.77,23.8,39800.0,19.5033,19.5278,19.4787,19.5033,39800.0
2004-08-10 13:00:00,23.8,23.86,23.8,23.84,21700.0,19.5033,19.5524,19.5033,19.536,21700.0
2004-08-10 13:30:00,23.85,23.86,23.81,23.83,28000.0,19.5442,19.5524,19.5115,19.5278,28000.0
2004-08-10 14:00:00,23.83,23.84,23.76,23.78,44100.0,19.5278,19.536,19.4705,19.4869,44100.0
2004-08-10 14:30:00,23.78,23.89,23.75,23.88,29400.0,19.4869,19.577,19.4623,19.5688,29400.0
2004-08-10 15:00:00,23.88,23.92,23.85,23.88,41700.0,19.5688,19.6016,19.5442,19.5688,41700.0
2004-08-10 15:30:00,23.89,23.94,23.85,23.94,53700.0,19.577,19.618,19.5442,19.618,53700.0
2004-08-11 09:30:00,23.92,23.92,23.66,23.74,22600.0,19.6016,19.6016,19.3885,19.4541,22600.0
2004-08-11 10:00:00,23.73,23.86,23.55,23.85,40800.0,19.4459,19.5524,19.2984,19.5442,40800.0
2004-08-11 10:30:00,23.86,24.01,23.83,24.01,26000.0,19.5524,19.6753,19.5278,19.6753,26000.0
2004-08-11 11:00:00,24.03,24.13,24.03,24.09,24900.0,19.6917,19.7737,19.6917,19.7409,24900.0
2004-08-11 11:30:00,24.11,24.11,24.01,24.02,54100.0,19.7573,19.7573,19.6753,19.6835,54100.0
2004-08-11 12:00:00,24.02,24.03,23.95,24.03,11500.0,19.6835,19.6917,19.6262,19.6917,11500.0
2004-08-11 12:30:00,24.02,24.04,24.01,24.04,12600.0,19.6835,19.6999,19.6753,19.6999,12600.0
2004-08-11 13:00:00,24.04,24.09,24.0,24.04,34500.0,19.6999,19.7409,19.6672,19.6999,34500.0
2004-08-11 13:30:00,24.04,24.04,23.94,24.0,14200.0,19.6999,19.6999,19.618,19.6672,14200.0
2004-08-11 14:00:00,24.0,24.03,23.98,24.03,21800.0,19.6672,19.6917,19.6508,19.6917,21800.0
2004-08-11 14:30:00,24.03,24.04,23.99,24.04,14100.0,19.6917,19.6999,19.659,19.6999,14100.0
2004-08-11 15:00:00,24.04,24.14,24.0,24.13,43700.0,19.6999,19.7819,19.6672,19.7737,43700.0
2004-08-11 15:30:00,24.12,24.16,24.04,24.06,34800.0,19.7655,19.7983,19.6999,19.7163,34800.0
2004-08-12 09:30:00,23.95,23.96,23.84,23.94,14200.0,19.6262,19.6344,19.536,19.618,14200.0
2004-08-12 10:00:00,23.93,23.93,23.82,23.89,7800.0,19.6098,19.6098,19.5196,19.577,7800.0
2004-08-12 10:30:00,23.91,23.94,23.83,23.92,14000.0,19.5934,19.618,19.5278,19.6016,14000.0
2004-08-12 11:00:00,23.91,24.02,23.91,24.02,13100.0,19.5934,19.6835,19.5934,19.6835,13100.0
2004-08-12 11:30:00,24.01,24.01,23.98,24.0,11800.0,19.6753,19.6753,19.6508,19.6672,11800.0
2004-08-12 12:00:00,24.01,24.04,24.0,24.02,25800.0,19.6753,19.6999,19.6672,19.6835,25800.0
2004-08-12 12:30:00,24.02,24.02,23.99,24.02,6700.0,19.6835,19.6835,19.659,19.6835,6700.0
2004-08-12 13:00:00,24.02,24.02,23.85,23.91,19600.0,19.6835,19.6835,19.5442,19.5934,19600.0
2004-08-12 13:30:00,23.93,23.95,23.84,23.91,34300.0,19.6098,19.6262,19.536,19.5934,34300.0
2004-08-12 14:00:00,23.88,23.9,23.82,23.87,11400.0,19.5688,19.5852,19.5196,19.5606,11400.0
2004-08-12 14:30:00,23.88,23.92,23.85,23.87,20400.0,19.5688,19.6016,19.5442,19.5606,20400.0
2004-08-12 15:00:00,23.87,23.89,23.8,23.83,32900.0,19.5606,19.577,19.5033,19.5278,32900.0
2004-08-12 15:30:00,23.83,23.85,23.77,23.77,32500.0,19.5278,19.5442,19.4787,19.4787,32500.0
2004-08-13 09:30:00,23.8,23.83,23.51,23.7,40200.0,19.5033,19.5278,19.2656,19.4213,40200.0
2004-08-13 10:00:00,23.71,23.75,23.6,23.68,30600.0,19.4295,19.4623,19.3394,19.4049,30600.0
2004-08-13 10:30:00,23.68,23.72,23.67,23.72,26500.0,19.4049,19.4377,19.3967,19.4377,26500.0
2004-08-13 11:00:00,23.72,23.73,23.66,23.72,21300.0,19.4377,19.4459,19.3885,19.4377,21300.0
2004-08-13 11:30:00,23.72,23.79,23.7,23.73,20900.0,19.4377,19.4951,19.4213,19.4459,20900.0
2004-08-13 12:00:00,23.73,23.75,23.6,23.6,20100.0,19.4459,19.4623,19.3394,19.3394,20100.0
2004-08-13 12:30:00,23.61,23.61,23.54,23.57,21300.0,19.3476,19.3476,19.2902,19.3148,21300.0
2004-08-13 13:00:00,23.56,23.62,23.55,23.62,40800.0,19.3066,19.3558,19.2984,19.3558,40800.0
2004-08-13 13:30:00,23.64,23.66,23.58,23.64,19900.0,19.3721,19.3885,19.323,19.3721,19900.0
2004-08-13 14:00:00,23.62,23.63,23.56,23.56,23700.0,19.3558,19.3639,19.3066,19.3066,23700.0
2004-08-13 14:30:00,23.57,23.59,23.48,23.5,44600.0,19.3148,19.3312,19.241,19.2574,44600.0
2004-08-13 15:00:00,23.49,23.53,23.45,23.48,37100.0,19.2492,19.282,19.2164,19.241,37100.0
2004-08-13 15:30:00,23.48,23.62,23.48,23.58,47500.0,19.241,19.3558,19.241,19.323,47500.0
2004-08-16 09:30:00,23.67,23.96,23.67,23.9,15400.0,19.3967,19.6344,19.3967,19.5852,15400.0
2004-08-16 10:00:00,23.9,24.06,23.9,24.04,25300.0,19.5852,19.7163,19.5852,19.6999,25300.0
2004-08-16 10:30:00,24.03,24.03,23.91,23.98,22700.0,19.6917,19.6917,19.5934,19.6508,22700.0
2004-08-16 11:00:00,23.98,24.05,23.96,23.99,17900.0,19.6508,19.7081,19.6344,19.659,17900.0
2004-08-16 11:30:00,24.0,24.04,23.97,23.97,14000.0,19.6672,19.6999,19.6426,19.6426,14000.0
2004-08-16 12:00:00,23.95,23.98,23.91,23.94,13500.0,19.6262,19.6508,19.5934,19.618,13500.0
2004-08-16 12:30:00,23.91,23.95,23.91,23.95,8400.0,19.5934,19.6262,19.5934,19.6262,8400.0
2004-08-16 13:00:00,23.96,24.05,23.93,24.03,15000.0,19.6344,19.7081,19.6098,19.6917,15000.0
2004-08-16 13:30:00,24.01,24.06,23.99,24.04,12900.0,19.6753,19.7163,19.659,19.6999,12900.0
2004-08-16 14:00:00,24.05,24.19,24.05,24.18,27200.0,19.7081,19.8229,19.7081,19.8147,27200.0
2004-08-16 14:30:00,24.18,24.21,24.15,24.21,50700.0,19.8147,19.8392,19.7901,19.8392,50700.0
2004-08-16 15:00:00,24.21,24.23,24.19,24.2,46800.0,19.8392,19.8556,19.8229,19.831,46800.0
2004-08-16 15:30:00,24.22,24.32,24.2,24.32,61700.0,19.8474,19.9294,19.831,19.9294,61700.0
2004-08-17 09:30:00,24.2,24.49,24.08,24.44,48600.0,19.831,20.0687,19.7327,20.0277,48600.0
2004-08-17 10:00:00,24.42,24.44,24.37,24.42,19800.0,20.0113,20.0277,19.9704,20.0113,19800.0
2004-08-17 10:30:00,24.43,24.5,24.43,24.48,29200.0,20.0195,20.0769,20.0195,20.0605,29200.0
2004-08-17 11:00:00,24.46,24.48,24.39,24.44,22300.0,20.0441,20.0605,19.9867,20.0277,22300.0
2004-08-17 11:30:00,24.44,24.48,24.44,24.46,11300.0,20.0277,20.0605,20.0277,20.0441,11300.0
2004-08-17 12:00:00,24.47,24.48,24.46,24.48,13200.0,20.0523,20.0605,20.0441,20.0605,13200.0
2004-08-17 12:30:00,24.48,24.55,24.48,24.53,30500.0,20.0605,20.1179,20.0605,20.1015,30500.0
2004-08-17 13:00:00,24.52,24.55,24.5,24.54,12500.0,20.0933,20.1179,20.0769,20.1097,12500.0
2004-08-17 13:30:00,24.54,24.57,24.5,24.57,28800.0,20.1097,20.1342,20.0769,20.1342,28800.0
2004-08-17 14:00:00,24.57,24.58,24.52,24.58,27300.0,20.1342,20.1424,20.0933,20.1424,27300.0
2004-08-17 14:30:00,24.57,24.6,24.56,24.58,24500.0,20.1342,20.1588,20.1261,20.1424,24500.0
2004-08-17 15:00:00,24.59,24.59,24.46,24.46,30700.0,20.1506,20.1506,20.0441,20.0441,30700.0
2004-08-17 15:30:00,24.46,24.49,24.45,24.45,39300.0,20.0441,20.0687,20.0359,20.0359,39300.0
2004-08-18 09:30:00,24.44,24.44,24.3,24.42,32500.0,20.0277,20.0277,19.913,20.0113,32500.0
2004-08-18 10:00:00,24.42,24.57,24.42,24.51,20700.0,20.0113,20.1342,20.0113,20.0851,20700.0
2004-08-18 10:30:00,24.55,24.68,24.5,24.61,20300.0,20.1179,20.2244,20.0769,20.167,20300.0
2004-08-18 11:00:00,24.6,24.6,24.51,24.6,10400.0,20.1588,20.1588,20.0851,20.1588,10400.0
2004-08-18 11:30:00,24.62,24.65,24.62,24.65,19400.0,20.1752,20.1998,20.1752,20.1998,19400.0
2004-08-18 12:00:00,24.66,24.68,24.6,24.6,27800.0,20.208,20.2244,20.1588,20.1588,27800.0
2004-08-18 12:30:00,24.6,24.65,24.6,24.62,25500.0,20.1588,20.1998,20.1588,20.1752,25500.0
2004-08-18 13:00:00,24.62,24.62,24.55,24.56,8300.0,20.1752,20.1752,20.1179,20.1261,8300.0
2004-08-18 13:30:00,24.55,24.62,24.54,24.58,16600.0,20.1179,20.1752,20.1097,20.1424,16600.0
2004-08-18 14:00:00,24.58,24.69,24.58,24.65,19800.0,20.1424,20.2326,20.1424,20.1998,19800.0
2004-08-18 14:30:00,24.66,24.69,24.61,24.69,12100.0,20.208,20.2326,20.167,20.2326,12100.0
2004-08-18 15:00:00,24.67,24.74,24.64,24.68,40200.0,20.2162,20.2736,20.1916,20.2244,40200.0
2004-08-18 15:30:00,24.67,24.72,24.67,24.7,26500.0,20.2162,20.2572,20.2162,20.2408,26500.0
2004-08-19 09:30:00,24.61,24.73,24.53,24.73,10400.0,20.167,20.2654,20.1015,20.2654,10400.0
2004-08-19 10:00:00,24.73,24.75,24.65,24.65,9900.0,20.2654,20.2818,20.1998,20.1998,9900.0
2004-08-19 10:30:00,24.65,24.67,24.63,24.67,17000.0,20.1998,20.2162,20.1834,20.2162,17000.0
2004-08-19 11:00:00,24.66,24.7,24.66,24.7,19100.0,20.208,20.2408,20.208,20.2408,19100.0
2004-08-19 11:30:00,24.7,24.74,24.7,24.72,7800.0,20.2408,20.2736,20.2408,20.2572,7800.0
2004-08-19 12:00:00,24.72,24.75,24.72,24.75,6600.0,20.2572,20.2818,20.2572,20.2818,6600.0
2004-08-19 12:30:00,24.76,24.8,24.76,24.79,34100.0,20.2899,20.3227,20.2899,20.3145,34100.0
2004-08-19 13:00:00,24.79,24.83,24.78,24.81,37600.0,20.3145,20.3473,20.3063,20.3309,37600.0
2004-08-19 13:30:00,24.82,24.85,24.78,24.81,34600.0,20.3391,20.3637,20.3063,20.3309,34600.0
2004-08-19 14:00:00,24.81,24.82,24.77,24.78,17500.0,20.3309,20.3391,20.2981,20.3063,17500.0
2004-08-19 14:30:00,24.77,24.78,24.73,24.75,21600.0,20.2981,20.3063,20.2654,20.2818,21600.0
2004-08-19 15:00:00,24.75,24.81,24.74,24.79,24700.0,20.2818,20.3309,20.2736,20.3145,24700.0
2004-08-19 15:30:00,24.79,24.88,24.77,24.84,41200.0,20.3145,20.3883,20.2981,20.3555,41200.0
2004-08-20 09:30:00,24.83,24.94,24.77,24.92,46700.0,20.3473,20.4374,20.2981,20.4211,46700.0
2004-08-20 10:00:00,24.93,24.96,24.92,24.95,31800.0,20.4293,20.4538,20.4211,20.4456,31800.0
2004-08-20 10:30:00,24.95,24.97,24.93,24.93,27100.0,20.4456,20.462,20.4293,20.4293,27100.0
2004-08-20 11:00:00,24.93,24.94,24.91,24.93,10200.0,20.4293,20.4374,20.4129,20.4293,10200.0
2004-08-20 11:30:00,24.93,24.93,24.88,24.93,9500.0,20.4293,20.4293,20.3883,20.4293,9500.0
2004-08-20 12:00:00,24.92,24.95,24.9,24.93,15200.0,20.4211,20.4456,20.4047,20.4293,15200.0
2004-08-20 12:30:00,24.93,24.97,24.91,24.97,20400.0,20.4293,20.462,20.4129,20.462,20400.0
2004-08-20 13:00:00,24.96,25.0,24.94,24.96,31300.0,20.4538,20.4866,20.4374,20.4538,31300.0
2004-08-20 13:30:00,24.97,25.0,24.94,24.99,33000.0,20.462,20.4866,20.4374,20.4784,33000.0
2004-08-20 14:00:00,24.99,25.09,24.97,25.07,75000.0,20.4784,20.5604,20.462,20.544,75000.0
2004-08-20 14:30:00,25.07,25.13,25.04,25.11,44800.0,20.544,20.5931,20.5194,20.5768,44800.0
2004-08-20 15:00:00,25.12,25.18,25.06,25.1,58700.0,20.585,20.6341,20.5358,20.5686,58700.0
2004-08-20 15:30:00,25.09,25.17,25.0,25.1,72600.0,20.5604,20.6259,20.4866,20.5686,72600.0
2004-08-23 09:30:00,25.07,25.2,24.85,24.97,33300.0,20.5687,20.6753,20.3882,20.4866,33300.0
2004-08-23 10:00:00,24.96,25.11,24.89,25.01,37500.0,20.4784,20.6015,20.421,20.5195,37500.0
2004-08-23 10:30:00,25.01,25.05,24.98,25.05,17400.0,20.5195,20.5523,20.4949,20.5523,17400.0
2004-08-23 11:00:00,25.01,25.04,24.96,25.02,57600.0,20.5195,20.5441,20.4784,20.5277,57600.0
2004-08-23 11:30:00,25.03,25.08,25.01,25.04,11000.0,20.5359,20.5769,20.5195,20.5441,11000.0
2004-08-23 12:00:00,25.05,25.09,25.03,25.07,14500.0,20.5523,20.5851,20.5359,20.5687,14500.0
2004-08-23 12:30:00,25.05,25.12,25.03,25.08,16000.0,20.5523,20.6097,20.5359,20.5769,16000.0
2004-08-23 13:00:00,25.09,25.12,25.07,25.09,13200.0,20.5851,20.6097,20.5687,20.5851,13200.0
2004-08-23 13:30:00,25.08,25.16,25.08,25.16,17500.0,20.5769,20.6425,20.5769,20.6425,17500.0
2004-08-23 14:00:00,25.15,25.19,25.12,25.15,18800.0,20.6343,20.6671,20.6097,20.6343,18800.0
2004-08-23 14:30:00,25.15,25.2,25.06,25.06,37400.0,20.6343,20.6753,20.5605,20.5605,37400.0
2004-08-23 15:00:00,25.06,25.06,24.97,25.03,38800.0,20.5605,20.5605,20.4866,20.5359,38800.0
2004-08-23 15:30:00,25.03,25.04,24.95,24.96,28000.0,20.5359,20.5441,20.4702,20.4784,28000.0
2004-08-24 09:30:00,25.12,25.2,25.05,25.17,27900.0,20.6097,20.6753,20.5523,20.6507,27900.0
2004-08-24 10:00:00,25.17,25.24,25.15,25.18,12800.0,20.6507,20.7082,20.6343,20.6589,12800.0
2004-08-24 10:30:00,25.18,25.18,25.09,25.1,13700.0,20.6589,20.6589,20.5851,20.5933,13700.0
2004-08-24 11:00:00,25.1,25.14,25.04,25.13,26300.0,20.5933,20.6261,20.5441,20.6179,26300.0
2004-08-24 11:30:00,25.14,25.15,25.05,25.06,27200.0,20.6261,20.6343,20.5523,20.5605,27200.0
2004-08-24 12:00:00,25.06,25.06,24.97,25.0,13200.0,20.5605,20.5605,20.4866,20.5113,13200.0
2004-08-24 12:30:00,25.0,25.1,24.99,25.06,9300.0,20.5113,20.5933,20.5031,20.5605,9300.0
2004-08-24 13:00:00,25.09,25.12,25.03,25.11,18600.0,20.5851,20.6097,20.5359,20.6015,18600.0
2004-08-24 13:30:00,25.11,25.16,25.09,25.16,13300.0,20.6015,20.6425,20.5851,20.6425,13300.0
2004-08-24 14:00:00,25.16,25.16,25.1,25.11,21500.0,20.6425,20.6425,20.5933,20.6015,21500.0
2004-08-24 14:30:00,25.11,25.16,25.08,25.16,25000.0,20.6015,20.6425,20.5769,20.6425,25000.0
2004-08-24 15:00:00,25.15,25.16,25.11,25.12,28200.0,20.6343,20.6425,20.6015,20.6097,28200.0
2004-08-24 15:30:00,25.12,25.2,25.12,25.18,50000.0,20.6097,20.6753,20.6097,20.6589,50000.0
2004-08-25 09:30:00,24.36,24.63,24.13,24.58,116600.0,19.9862,20.2077,19.7975,20.1667,116600.0
2004-08-25 10:00:00,24.57,24.58,24.45,24.49,48900.0,20.1585,20.1667,20.06,20.0928,48900.0
2004-08-25 10:30:00,24.49,24.5,24.47,24.47,33900.0,20.0928,20.101,20.0764,20.0764,33900.0
2004-08-25 11:00:00,24.47,24.47,24.36,24.38,29800.0,20.0764,20.0764,19.9862,20.0026,29800.0
2004-08-25 11:30:00,24.37,24.38,24.27,24.31,86700.0,19.9944,20.0026,19.9123,19.9451,86700.0
2004-08-25 12:00:00,24.31,24.4,24.31,24.4,40700.0,19.9451,20.019,19.9451,20.019,40700.0
2004-08-25 12:30:00,24.4,24.42,24.38,24.4,57700.0,20.019,20.0354,20.0026,20.019,57700.0
2004-08-25 13:00:00,24.4,24.49,24.38,24.47,43600.0,20.019,20.0928,20.0026,20.0764,43600.0
2004-08-25 13:30:00,24.47,24.5,24.44,24.45,51900.0,20.0764,20.101,20.0518,20.06,51900.0
2004-08-25 14:00:00,24.45,24.55,24.45,24.53,31100.0,20.06,20.1421,20.06,20.1256,31100.0
2004-08-25 14:30:00,24.53,24.56,24.5,24.55,50100.0,20.1256,20.1503,20.101,20.1421,50100.0
2004-08-25 15:00:00,24.55,24.58,24.5,24.57,46000.0,20.1421,20.1667,20.101,20.1585,46000.0
2004-08-25 15:30:00,24.56,24.59,24.51,24.55,59700.0,20.1503,20.1749,20.1092,20.1421,59700.0
2004-08-26 09:30:00,24.25,24.45,24.25,24.29,67000.0,19.8959,20.06,19.8959,19.9287,67000.0
2004-08-26 10:00:00,24.28,24.31,24.27,24.3,53100.0,19.9205,19.9451,19.9123,19.9369,53100.0
2004-08-26 10:30:00,24.3,24.31,24.24,24.3,63800.0,19.9369,19.9451,19.8877,19.9369,63800.0
2004-08-26 11:00:00,24.3,24.34,24.26,24.29,36900.0,19.9369,19.9698,19.9041,19.9287,36900.0
2004-08-26 11:30:00,24.28,24.31,24.27,24.28,26500.0,19.9205,19.9451,19.9123,19.9205,26500.0
2004-08-26 12:00:00,24.27,24.28,24.25,24.26,27800.0,19.9123,19.9205,19.8959,19.9041,27800.0
2004-08-26 12:30:00,24.26,24.3,24.24,24.25,25300.0,19.9041,19.9369,19.8877,19.8959,25300.0
2004-08-26 13:00:00,24.25,24.25,24.2,24.2,40500.0,19.8959,19.8959,19.8549,19.8549,40500.0
2004-08-26 13:30:00,24.2,24.23,24.16,24.22,21100.0,19.8549,19.8795,19.8221,19.8713,21100.0
2004-08-26 14:00:00,24.23,24.25,24.2,24.21,27300.0,19.8795,19.8959,19.8549,19.8631,27300.0
2004-08-26 14:30:00,24.22,24.25,24.21,24.23,27300.0,19.8713,19.8959,19.8631,19.8795,27300.0
2004-08-26 15:00:00,24.22,24.23,24.17,24.2,83700.0,19.8713,19.8795,19.8303,19.8549,83700.0
2004-08-26 15:30:00,24.2,24.26,24.19,24.22,106200.0,19.8549,19.9041,19.8467,19.8713,106200.0
2004-08-27 09:30:00,23.75,24.09,23.75,24.02,122900.0,19.4857,19.7646,19.4857,19.7072,122900.0
2004-08-27 10:00:00,24.02,24.2,24.01,24.12,35500.0,19.7072,19.8549,19.699,19.7893,35500.0
2004-08-27 10:30:00,24.12,24.18,24.1,24.16,17500.0,19.7893,19.8385,19.7729,19.8221,17500.0
2004-08-27 11:00:00,24.16,24.17,24.15,24.15,16800.0,19.8221,19.8303,19.8139,19.8139,16800.0
2004-08-27 11:30:00,24.16,24.16,24.11,24.12,27600.0,19.8221,19.8221,19.7811,19.7893,27600.0
2004-08-27 12:00:00,24.12,24.15,24.11,24.14,24700.0,19.7893,19.8139,19.7811,19.8057,24700.0
2004-08-27 12:30:00,24.14,24.15,24.1,24.1,11200.0,19.8057,19.8139,19.7729,19.7729,11200.0
2004-08-27 13:00:00,24.11,24.16,24.11,24.13,18100.0,19.7811,19.8221,19.7811,19.7975,18100.0
2004-08-27 13:30:00,24.12,24.16,24.12,24.15,12500.0,19.7893,19.8221,19.7893,19.8139,12500.0
2004-08-27 14:00:00,24.14,24.33,24.14,24.31,35100.0,19.8057,19.9616,19.8057,19.9451,35100.0
2004-08-27 14:30:00,24.32,24.32,24.28,24.28,13200.0,19.9534,19.9534,19.9205,19.9205,13200.0
2004-08-27 15:00:00,24.28,24.29,24.26,24.26,15700.0,19.9205,19.9287,19.9041,19.9041,15700.0
2004-08-27 15:30:00,24.26,24.31,24.24,24.28,57700.0,19.9041,19.9451,19.8877,19.9205,57700.0
2004-08-30 09:30:00,24.1,24.28,23.92,24.28,22300.0,19.7729,19.9205,19.6252,19.9205,22300.0
2004-08-30 10:00:00,24.27,24.32,24.25,24.26,15900.0,19.9123,19.9534,19.8959,19.9041,15900.0
2004-08-30 10:30:00,24.25,24.27,24.18,24.27,13000.0,19.8959,19.9123,19.8385,19.9123,13000.0
2004-08-30 11:00:00,24.27,24.27,24.23,24.24,8600.0,19.9123,19.9123,19.8795,19.8877,8600.0
2004-08-30 11:30:00,24.23,24.27,24.2,24.22,9300.0,19.8795,19.9123,19.8549,19.8713,9300.0
2004-08-30 12:00:00,24.21,24.27,24.18,24.27,14700.0,19.8631,19.9123,19.8385,19.9123,14700.0
2004-08-30 12:30:00,24.27,24.28,24.26,24.28,10500.0,19.9123,19.9205,19.9041,19.9205,10500.0
2004-08-30 13:00:00,24.28,24.3,24.25,24.25,8000.0,19.9205,19.9369,19.8959,19.8959,8000.0
2004-08-30 13:30:00,24.25,24.3,24.24,24.3,11900.0,19.8959,19.9369,19.8877,19.9369,11900.0
2004-08-30 14:00:00,24.3,24.34,24.26,24.31,23800.0,19.9369,19.9698,19.9041,19.9451,23800.0
2004-08-30 14:30:00,24.3,24.3,24.22,24.22,9300.0,19.9369,19.9369,19.8713,19.8713,9300.0
2004-08-30 15:00:00,24.2,24.23,24.16,24.18,27800.0,19.8549,19.8795,19.8221,19.8385,27800.0
2004-08-30 15:30:00,24.18,24.18,24.08,24.09,37000.0,19.8385,19.8385,19.7564,19.7646,37000.0
2004-08-31 09:30:00,24.07,24.35,24.05,24.22,24900.0,19.7482,19.978,19.7318,19.8713,24900.0
2004-08-31 10:00:00,24.17,24.2,24.1,24.12,15700.0,19.8303,19.8549,19.7729,19.7893,15700.0
2004-08-31 10:30:00,24.12,24.17,24.12,24.13,14800.0,19.7893,19.8303,19.7893,19.7975,14800.0
2004-08-31 11:00:00,24.14,24.15,24.08,24.1,20000.0,19.8057,19.8139,19.7564,19.7729,20000.0
2004-08-31 11:30:00,24.12,24.14,24.09,24.1,32000.0,19.7893,19.8057,19.7646,19.7729,32000.0
2004-08-31 12:00:00,24.09,24.13,24.06,24.1,17300.0,19.7646,19.7975,19.74,19.7729,17300.0
2004-08-31 12:30:00,24.11,24.15,24.09,24.14,17800.0,19.7811,19.8139,19.7646,19.8057,17800.0
2004-08-31 13:00:00,24.14,24.16,24.1,24.16,19900.0,19.8057,19.8221,19.7729,19.8221,19900.0
2004-08-31 13:30:00,24.17,24.19,24.16,24.19,18900.0,19.8303,19.8467,19.8221,19.8467,18900.0
2004-08-31 14:00:00,24.19,24.2,24.06,24.16,23600.0,19.8467,19.8549,19.74,19.8221,23600.0
2004-08-31 14:30:00,24.16,24.32,24.16,24.32,24700.0,19.8221,19.9534,19.8221,19.9534,24700.0
2004-08-31 15:00:00,24.32,24.32,24.25,24.29,30900.0,19.9534,19.9534,19.8959,19.9287,30900.0
2004-08-31 15:30:00,24.29,24.4,24.29,24.3,97600.0,19.9287,20.019,19.9287,19.9369,97600.0
2004-09-01 09:30:00,24.27,24.35,24.15,24.2,41400.0,19.9123,19.978,19.8139,19.8549,41400.0
2004-09-01 10:00:00,24.2,24.4,24.19,24.4,29600.0,19.8549,20.019,19.8467,20.019,29600.0
2004-09-01 10:30:00,24.4,24.41,24.37,24.38,14100.0,20.019,20.0272,19.9944,20.0026,14100.0
2004-09-01 11:00:00,24.39,24.39,24.28,24.29,22900.0,20.0108,20.0108,19.9205,19.9287,22900.0
2004-09-01 11:30:00,24.3,24.3,24.15,24.15,39900.0,19.9369,19.9369,19.8139,19.8139,39900.0
2004-09-01 12:00:00,24.16,24.25,24.16,24.2,54800.0,19.8221,19.8959,19.8221,19.8549,54800.0
2004-09-01 12:30:00,24.2,24.24,24.19,24.21,22900.0,19.8549,19.8877,19.8467,19.8631,22900.0
2004-09-01 13:00:00,24.2,24.24,24.05,24.21,60800.0,19.8549,19.8877,19.7318,19.8631,60800.0
2004-09-01 13:30:00,24.2,24.25,24.17,24.17,22700.0,19.8549,19.8959,19.8303,19.8303,22700.0
2004-09-01 14:00:00,24.17,24.17,24.12,24.17,30900.0,19.8303,19.8303,19.7893,19.8303,30900.0
2004-09-01 14:30:00,24.18,24.22,24.12,24.19,57300.0,19.8385,19.8713,19.7893,19.8467,57300.0
2004-09-01 15:00:00,24.19,24.31,24.17,24.25,64400.0,19.8467,19.9451,19.8303,19.8959,64400.0
2004-09-01 15:30:00,24.23,24.39,24.23,24.32,104500.0,19.8795,20.0108,19.8795,19.9534,104500.0
2004-09-02 09:30:00,24.32,24.4,24.27,24.39,16600.0,19.9534,20.019,19.9123,20.0108,16600.0
2004-09-02 10:00:00,24.38,24.46,24.38,24.4,11100.0,20.0026,20.0682,20.0026,20.019,11100.0
2004-09-02 10:30:00,24.44,24.49,24.4,24.47,8900.0,20.0518,20.0928,20.019,20.0764,8900.0
2004-09-02 11:00:00,24.48,24.59,24.48,24.54,42000.0,20.0846,20.1749,20.0846,20.1339,42000.0
2004-09-02 11:30:00,24.54,24.54,24.48,24.51,7800.0,20.1339,20.1339,20.0846,20.1092,7800.0
2004-09-02 12:00:00,24.51,24.57,24.48,24.52,10300.0,20.1092,20.1585,20.0846,20.1174,10300.0
2004-09-02 12:30:00,24.51,24.6,24.51,24.59,8000.0,20.1092,20.1831,20.1092,20.1749,8000.0
2004-09-02 13:00:00,24.58,24.63,24.58,24.6,18200.0,20.1667,20.2077,20.1667,20.1831,18200.0
2004-09-02 13:30:00,24.62,24.62,24.58,24.61,15000.0,20.1995,20.1995,20.1667,20.1913,15000.0
2004-09-02 14:00:00,24.61,24.68,24.58,24.6,29700.0,20.1913,20.2487,20.1667,20.1831,29700.0
2004-09-02 14:30:00,24.6,24.71,24.59,24.71,29900.0,20.1831,20.2733,20.1749,20.2733,29900.0
2004-09-02 15:00:00,24.71,24.72,24.5,24.66,71500.0,20.2733,20.2815,20.101,20.2323,71500.0
2004-09-02 15:30:00,24.66,24.69,24.63,24.66,27500.0,20.2323,20.2569,20.2077,20.2323,27500.0
2004-09-03 09:30:00,24.75,24.9,24.66,24.83,32300.0,20.3061,20.4292,20.2323,20.3718,32300.0
2004-09-03 10:00:00,24.84,24.84,24.71,24.77,18600.0,20.38,20.38,20.2733,20.3226,18600.0
2004-09-03 10:30:00,24.78,24.89,24.75,24.75,10700.0,20.3308,20.421,20.3061,20.3061,10700.0
2004-09-03 11:00:00,24.76,24.85,24.76,24.85,20800.0,20.3144,20.3882,20.3144,20.3882,20800.0
2004-09-03 11:30:00,24.85,24.86,24.81,24.85,8500.0,20.3882,20.3964,20.3554,20.3882,8500.0
2004-09-03 12:00:00,24.84,24.89,24.84,24.89,10400.0,20.38,20.421,20.38,20.421,10400.0
2004-09-03 12:30:00,24.89,24.89,24.84,24.86,4300.0,20.421,20.421,20.38,20.3964,4300.0
2004-09-03 13:00:00,24.85,24.87,24.82,24.83,11100.0,20.3882,20.4046,20.3636,20.3718,11100.0
2004-09-03 13:30:00,24.83,24.87,24.83,24.84,10400.0,20.3718,20.4046,20.3718,20.38,10400.0
2004-09-03 14:00:00,24.85,24.86,24.82,24.83,16200.0,20.3882,20.3964,20.3636,20.3718,16200.0
2004-09-03 14:30:00,24.83,24.84,24.76,24.79,22200.0,20.3718,20.38,20.3144,20.339,22200.0
2004-09-03 15:00:00,24.8,24.82,24.77,24.81,12900.0,20.3472,20.3636,20.3226,20.3554,12900.0
2004-09-03 15:30:00,24.82,24.83,24.78,24.79,16100.0,20.3636,20.3718,20.3308,20.339,16100.0
2004-09-07 09:30:00,24.85,24.94,24.82,24.83,36500.0,20.3882,20.462,20.3636,20.3718,36500.0
2004-09-07 10:00:00,24.83,24.88,24.83,24.88,19500.0,20.3718,20.4128,20.3718,20.4128,19500.0
2004-09-07 10:30:00,24.88,24.88,24.81,24.82,14600.0,20.4128,20.4128,20.3554,20.3636,14600.0
2004-09-07 11:00:00,24.82,24.88,24.78,24.88,24600.0,20.3636,20.4128,20.3308,20.4128,24600.0
2004-09-07 11:30:00,24.87,24.93,24.83,24.86,28700.0,20.4046,20.4538,20.3718,20.3964,28700.0
2004-09-07 12:00:00,24.87,24.9,24.84,24.85,17200.0,20.4046,20.4292,20.38,20.3882,17200.0
2004-09-07 12:30:00,24.86,24.89,24.85,24.86,19900.0,20.3964,20.421,20.3882,20.3964,19900.0
2004-09-07 13:00:00,24.87,24.92,24.87,24.87,16800.0,20.4046,20.4456,20.4046,20.4046,16800.0
2004-09-07 13:30:00,24.88,24.9,24.82,24.84,21200.0,20.4128,20.4292,20.3636,20.38,21200.0
2004-09-07 14:00:00,24.84,24.84,24.77,24.78,19000.0,20.38,20.38,20.3226,20.3308,19000.0
2004-09-07 14:30:00,24.78,24.79,24.66,24.7,22000.0,20.3308,20.339,20.2323,20.2651,22000.0
2004-09-07 15:00:00,24.7,24.73,24.65,24.67,38800.0,20.2651,20.2897,20.2241,20.2405,38800.0
2004-09-07 15:30:00,24.67,24.72,24.66,24.69,40300.0,20.2405,20.2815,20.2323,20.2569,40300.0
2004-09-08 09:30:00,24.59,24.86,24.59,24.77,28200.0,20.1749,20.3964,20.1749,20.3226,28200.0
2004-09-08 10:00:00,24.75,24.86,24.73,24.86,17200.0,20.3061,20.3964,20.2897,20.3964,17200.0
2004-09-08 10:30:00,24.85,24.85,24.72,24.72,25500.0,20.3882,20.3882,20.2815,20.2815,25500.0
2004-09-08 11:00:00,24.72,24.79,24.71,24.78,17300.0,20.2815,20.339,20.2733,20.3308,17300.0
2004-09-08 11:30:00,24.77,24.82,24.73,24.74,11400.0,20.3226,20.3636,20.2897,20.2979,11400.0
2004-09-08 12:00:00,24.74,24.77,24.68,24.7,14200.0,20.2979,20.3226,20.2487,20.2651,14200.0
2004-09-08 12:30:00,24.7,24.7,24.67,24.7,8300.0,20.2651,20.2651,20.2405,20.2651,8300.0
2004-09-08 13:00:00,24.72,24.8,24.71,24.75,16900.0,20.2815,20.3472,20.2733,20.3061,16900.0
2004-09-08 13:30:00,24.74,24.75,24.69,24.73,42100.0,20.2979,20.3061,20.2569,20.2897,42100.0
2004-09-08 14:00:00,24.73,24.73,24.67,24.69,33700.0,20.2897,20.2897,20.2405,20.2569,33700.0
2004-09-08 14:30:00,24.7,24.73,24.64,24.64,19200.0,20.2651,20.2897,20.2159,20.2159,19200.0
2004-09-08 15:00:00,24.63,24.64,24.57,24.62,29800.0,20.2077,20.2159,20.1585,20.1995,29800.0
2004-09-08 15:30:00,24.62,24.69,24.6,24.63,28900.0,20.1995,20.2569,20.1831,20.2077,28900.0
2004-09-09 09:30:00,24.57,24.72,24.5,24.66,20700.0,20.1585,20.2815,20.101,20.2323,20700.0
2004-09-09 10:00:00,24.66,24.66,24.61,24.62,12900.0,20.2323,20.2323,20.1913,20.1995,12900.0
2004-09-09 10:30:00,24.61,24.63,24.54,24.58,37100.0,20.1913,20.2077,20.1339,20.1667,37100.0
2004-09-09 11:00:00,24.58,24.61,24.51,24.55,16700.0,20.1667,20.1913,20.1092,20.1421,16700.0
2004-09-09 11:30:00,24.54,24.61,24.51,24.61,18300.0,20.1339,20.1913,20.1092,20.1913,18300.0
2004-09-09 12:00:00,24.61,24.68,24.6,24.66,29100.0,20.1913,20.2487,20.1831,20.2323,29100.0
2004-09-09 12:30:00,24.66,24.73,24.65,24.73,21100.0,20.2323,20.2897,20.2241,20.2897,21100.0
2004-09-09 13:00:00,24.74,24.84,24.73,24.84,20500.0,20.2979,20.38,20.2897,20.38,20500.0
2004-09-09 13:30:00,24.84,24.87,24.79,24.83,13100.0,20.38,20.4046,20.339,20.3718,13100.0
2004-09-09 14:00:00,24.84,24.87,24.83,24.83,12800.0,20.38,20.4046,20.3718,20.3718,12800.0
2004-09-09 14:30:00,24.84,24.94,24.82,24.92,32400.0,20.38,20.462,20.3636,20.4456,32400.0
2004-09-09 15:00:00,24.93,24.94,24.9,24.9,24500.0,20.4538,20.462,20.4292,20.4292,24500.0
2004-09-09 15:30:00,24.9,24.9,24.82,24.83,23600.0,20.4292,20.4292,20.3636,20.3718,23600.0
2004-09-10 09:30:00,24.71,24.84,24.64,24.83,29300.0,20.2733,20.38,20.2159,20.3718,29300.0
2004-09-10 10:00:00,24.79,24.87,24.79,24.86,17800.0,20.339,20.4046,20.339,20.3964,17800.0
2004-09-10 10:30:00,24.83,24.9,24.83,24.85,9500.0,20.3718,20.4292,20.3718,20.3882,9500.0
2004-09-10 11:00:00,24.85,24.93,24.82,24.92,16000.0,20.3882,20.4538,20.3636,20.4456,16000.0
2004-09-10 11:30:00,24.92,24.94,24.89,24.89,33300.0,20.4456,20.462,20.421,20.421,33300.0
2004-09-10 12:00:00,24.87,24.95,24.87,24.94,29000.0,20.4046,20.4702,20.4046,20.462,29000.0
2004-09-10 12:30:00,24.93,24.95,24.93,24.93,12200.0,20.4538,20.4702,20.4538,20.4538,12200.0
2004-09-10 13:00:00,24.92,24.93,24.91,24.91,14500.0,20.4456,20.4538,20.4374,20.4374,14500.0
2004-09-10 13:30:00,24.91,24.92,24.86,24.88,12700.0,20.4374,20.4456,20.3964,20.4128,12700.0
2004-09-10 14:00:00,24.87,24.95,24.87,24.94,16500.0,20.4046,20.4702,20.4046,20.462,16500.0
2004-09-10 14:30:00,24.94,25.04,24.92,25.03,27800.0,20.462,20.5441,20.4456,20.5359,27800.0
2004-09-10 15:00:00,25.02,25.04,24.98,25.02,45800.0,20.5277,20.5441,20.4949,20.5277,45800.0
2004-09-10 15:30:00,25.03,25.03,24.99,24.99,27900.0,20.5359,20.5359,20.5031,20.5031,27900.0
2004-09-13 09:30:00,24.9,25.09,24.74,25.04,28600.0,20.4292,20.5851,20.2979,20.5441,28600.0
2004-09-13 10:00:00,25.05,25.17,25.04,25.07,25000.0,20.5523,20.6507,20.5441,20.5687,25000.0
2004-09-13 10:30:00,25.07,25.09,25.05,25.07,13700.0,20.5687,20.5851,20.5523,20.5687,13700.0
2004-09-13 11:00:00,25.09,25.12,25.07,25.1,27800.0,20.5851,20.6097,20.5687,20.5933,27800.0
2004-09-13 11:30:00,25.1,25.12,25.06,25.07,20400.0,20.5933,20.6097,20.5605,20.5687,20400.0
2004-09-13 12:00:00,25.06,25.17,25.06,25.12,26100.0,20.5605,20.6507,20.5605,20.6097,26100.0
2004-09-13 12:30:00,25.12,25.18,25.11,25.14,19300.0,20.6097,20.6589,20.6015,20.6261,19300.0
2004-09-13 13:00:00,25.14,25.14,25.11,25.11,17700.0,20.6261,20.6261,20.6015,20.6015,17700.0
2004-09-13 13:30:00,25.11,25.11,25.04,25.05,11100.0,20.6015,20.6015,20.5441,20.5523,11100.0
2004-09-13 14:00:00,25.05,25.15,25.05,25.13,28300.0,20.5523,20.6343,20.5523,20.6179,28300.0
2004-09-13 14:30:00,25.14,25.19,25.12,25.14,27000.0,20.6261,20.6671,20.6097,20.6261,27000.0
2004-09-13 15:00:00,25.13,25.2,25.12,25.16,40100.0,20.6179,20.6753,20.6097,20.6425,40100.0
2004-09-13 15:30:00,25.15,25.18,25.07,25.18,41600.0,20.6343,20.6589,20.5687,20.6589,41600.0
2004-09-14 09:30:00,25.24,25.56,25.24,25.56,66100.0,20.7082,20.9707,20.7082,20.9707,66100.0
2004-09-14 10:00:00,25.56,25.69,25.48,25.56,42300.0,20.9707,21.0774,20.9051,20.9707,42300.0
2004-09-14 10:30:00,25.56,25.56,25.43,25.47,14500.0,20.9707,20.9707,20.8641,20.8969,14500.0
2004-09-14 11:00:00,25.47,25.51,25.46,25.47,10900.0,20.8969,20.9297,20.8887,20.8969,10900.0
2004-09-14 11:30:00,25.47,25.47,25.45,25.46,10600.0,20.8969,20.8969,20.8805,20.8887,10600.0
2004-09-14 12:00:00,25.46,25.55,25.46,25.53,35300.0,20.8887,20.9625,20.8887,20.9461,35300.0
2004-09-14 12:30:00,25.53,25.68,25.52,25.63,42400.0,20.9461,21.0692,20.9379,21.0281,42400.0
2004-09-14 13:00:00,25.64,25.68,25.57,25.57,34000.0,21.0363,21.0692,20.9789,20.9789,34000.0
2004-09-14 13:30:00,25.57,25.62,25.56,25.62,28600.0,20.9789,21.0199,20.9707,21.0199,28600.0
2004-09-14 14:00:00,25.63,25.67,25.61,25.66,29600.0,21.0281,21.061,21.0117,21.0528,29600.0
2004-09-14 14:30:00,25.67,25.67,25.62,25.63,31600.0,21.061,21.061,21.0199,21.0281,31600.0
2004-09-14 15:00:00,25.63,25.65,25.62,25.65,15700.0,21.0281,21.0446,21.0199,21.0446,15700.0
2004-09-14 15:30:00,25.65,25.66,25.59,25.61,39900.0,21.0446,21.0528,20.9953,21.0117,39900.0
2004-09-15 09:30:00,25.59,25.67,25.29,25.42,44500.0,20.9953,21.061,20.7492,20.8558,44500.0
2004-09-15 10:00:00,25.41,25.48,25.36,25.4,13400.0,20.8476,20.9051,20.8066,20.8394,13400.0
2004-09-15 10:30:00,25.38,25.4,25.32,25.39,9800.0,20.823,20.8394,20.7738,20.8312,9800.0
2004-09-15 11:00:00,25.39,25.43,25.25,25.4,38000.0,20.8312,20.8641,20.7164,20.8394,38000.0
2004-09-15 11:30:00,25.41,25.44,25.34,25.4,12700.0,20.8476,20.8723,20.7902,20.8394,12700.0
2004-09-15 12:00:00,25.42,25.43,25.36,25.38,11500.0,20.8558,20.8641,20.8066,20.823,11500.0
2004-09-15 12:30:00,25.37,25.46,25.34,25.42,26100.0,20.8148,20.8887,20.7902,20.8558,26100.0
2004-09-15 13:00:00,25.43,25.49,25.41,25.43,19400.0,20.8641,20.9133,20.8476,20.8641,19400.0
2004-09-15 13:30:00,25.43,25.48,25.43,25.48,15400.0,20.8641,20.9051,20.8641,20.9051,15400.0
2004-09-15 14:00:00,25.48,25.52,25.46,25.48,13600.0,20.9051,20.9379,20.8887,20.9051,13600.0
2004-09-15 14:30:00,25.48,25.52,25.44,25.46,17700.0,20.9051,20.9379,20.8723,20.8887,17700.0
2004-09-15 15:00:00,25.47,25.49,25.44,25.48,17400.0,20.8969,20.9133,20.8723,20.9051,17400.0
2004-09-15 15:30:00,25.48,25.49,25.44,25.44,43600.0,20.9051,20.9133,20.8723,20.8723,43600.0
2004-09-16 09:30:00,25.43,25.57,25.3,25.56,21500.0,20.8641,20.9789,20.7574,20.9707,21500.0
2004-09-16 10:00:00,25.55,25.59,25.53,25.56,10600.0,20.9625,20.9953,20.9461,20.9707,10600.0
2004-09-16 10:30:00,25.55,25.69,25.55,25.66,17400.0,20.9625,21.0774,20.9625,21.0528,17400.0
2004-09-16 11:00:00,25.67,25.72,25.63,25.69,16900.0,21.061,21.102,21.0281,21.0774,16900.0
2004-09-16 11:30:00,25.7,25.73,25.67,25.7,14500.0,21.0856,21.1102,21.061,21.0856,14500.0
2004-09-16 12:00:00,25.71,25.71,25.6,25.63,17200.0,21.0938,21.0938,21.0035,21.0281,17200.0
2004-09-16 12:30:00,25.63,25.73,25.63,25.7,15700.0,21.0281,21.1102,21.0281,21.0856,15700.0
2004-09-16 13:00:00,25.7,25.71,25.67,25.69,12300.0,21.0856,21.0938,21.061,21.0774,12300.0
2004-09-16 13:30:00,25.7,25.7,25.65,25.65,10900.0,21.0856,21.0856,21.0446,21.0446,10900.0
2004-09-16 14:00:00,25.65,25.66,25.58,25.59,21400.0,21.0446,21.0528,20.9871,20.9953,21400.0
2004-09-16 14:30:00,25.59,25.6,25.57,25.59,13400.0,20.9953,21.0035,20.9789,20.9953,13400.0
2004-09-16 15:00:00,25.58,25.58,25.49,25.55,21600.0,20.9871,20.9871,20.9133,20.9625,21600.0
2004-09-16 15:30:00,25.53,25.6,25.43,25.58,25800.0,20.9461,21.0035,20.8641,20.9871,25800.0
2004-09-17 09:30:00,25.66,25.72,25.57,25.57,77200.0,21.0528,21.102,20.9789,20.9789,77200.0
2004-09-17 10:00:00,25.57,25.69,25.53,25.69,34000.0,20.9789,21.0774,20.9461,21.0774,34000.0
2004-09-17 10:30:00,25.69,25.72,25.67,25.68,35100.0,21.0774,21.102,21.061,21.0692,35100.0
2004-09-17 11:00:00,25.68,25.68,25.61,25.61,15100.0,21.0692,21.0692,21.0117,21.0117,15100.0
2004-09-17 11:30:00,25.61,25.63,25.58,25.58,9900.0,21.0117,21.0281,20.9871,20.9871,9900.0
2004-09-17 12:00:00,25.58,25.61,25.54,25.55,10400.0,20.9871,21.0117,20.9543,20.9625,10400.0
2004-09-17 12:30:00,25.57,25.6,25.57,25.57,8200.0,20.9789,21.0035,20.9789,20.9789,8200.0
2004-09-17 13:00:00,25.57,25.61,25.54,25.55,31700.0,20.9789,21.0117,20.9543,20.9625,31700.0
2004-09-17 13:30:00,25.56,25.57,25.46,25.5,14300.0,20.9707,20.9789,20.8887,20.9215,14300.0
2004-09-17 14:00:00,25.5,25.5,25.43,25.44,13300.0,20.9215,20.9215,20.8641,20.8723,13300.0
2004-09-17 14:30:00,25.44,25.55,25.44,25.51,31500.0,20.8723,20.9625,20.8723,20.9297,31500.0
2004-09-17 15:00:00,25.52,25.53,25.44,25.48,27700.0,20.9379,20.9461,20.8723,20.9051,27700.0
2004-09-17 15:30:00,25.47,25.58,25.45,25.54,25800.0,20.8969,20.9871,20.8805,20.9543,25800.0
2004-09-20 09:30:00,25.58,25.61,25.41,25.41,25200.0,20.9871,21.0117,20.8476,20.8476,25200.0
2004-09-20 10:00:00,25.42,25.58,25.4,25.57,40500.0,20.8558,20.9871,20.8394,20.9789,40500.0
2004-09-20 10:30:00,25.57,25.62,25.55,25.56,23400.0,20.9789,21.0199,20.9625,20.9707,23400.0
2004-09-20 11:00:00,25.57,25.64,25.56,25.64,35300.0,20.9789,21.0363,20.9707,21.0363,35300.0
2004-09-20 11:30:00,25.64,25.69,25.64,25.69,20300.0,21.0363,21.0774,21.0363,21.0774,20300.0
2004-09-20 12:00:00,25.69,25.69,25.64,25.64,16500.0,21.0774,21.0774,21.0363,21.0363,16500.0
2004-09-20 12:30:00,25.64,25.64,25.53,25.53,16200.0,21.0363,21.0363,20.9461,20.9461,16200.0
2004-09-20 13:00:00,25.53,25.53,25.48,25.48,13300.0,20.9461,20.9461,20.9051,20.9051,13300.0
2004-09-20 13:30:00,25.49,25.5,25.41,25.43,17200.0,20.9133,20.9215,20.8476,20.8641,17200.0
2004-09-20 14:00:00,25.43,25.5,25.41,25.49,36800.0,20.8641,20.9215,20.8476,20.9133,36800.0
2004-09-20 14:30:00,25.5,25.5,25.47,25.48,24100.0,20.9215,20.9215,20.8969,20.9051,24100.0
2004-09-20 15:00:00,25.47,25.5,25.46,25.5,16500.0,20.8969,20.9215,20.8887,20.9215,16500.0
2004-09-20 15:30:00,25.5,25.61,25.49,25.56,70500.0,20.9215,21.0117,20.9133,20.9707,70500.0
2004-09-21 09:30:00,25.49,25.7,25.49,25.59,37500.0,20.9133,21.0856,20.9133,20.9953,37500.0
2004-09-21 10:00:00,25.58,25.69,25.56,25.66,50100.0,20.9871,21.0774,20.9707,21.0528,50100.0
2004-09-21 10:30:00,25.66,25.73,25.62,25.71,22300.0,21.0528,21.1102,21.0199,21.0938,22300.0
2004-09-21 11:00:00,25.71,25.83,25.6,25.83,59900.0,21.0938,21.1922,21.0035,21.1922,59900.0
2004-09-21 11:30:00,25.83,25.86,25.82,25.86,23300.0,21.1922,21.2168,21.184,21.2168,23300.0
2004-09-21 12:00:00,25.86,25.9,25.85,25.86,20300.0,21.2168,21.2497,21.2086,21.2168,20300.0
2004-09-21 12:30:00,25.87,25.93,25.87,25.92,28800.0,21.2251,21.2743,21.2251,21.2661,28800.0
2004-09-21 13:00:00,25.93,25.95,25.91,25.92,49200.0,21.2743,21.2907,21.2579,21.2661,49200.0
2004-09-21 13:30:00,25.93,26.0,25.92,25.99,40200.0,21.2743,21.3317,21.2661,21.3235,40200.0
2004-09-21 14:00:00,25.99,26.03,25.92,25.98,109600.0,21.3235,21.3563,21.2661,21.3153,109600.0
2004-09-21 14:30:00,25.99,26.05,25.94,26.0,101400.0,21.3235,21.3727,21.2825,21.3317,101400.0
2004-09-21 15:00:00,26.04,26.11,26.02,26.06,74300.0,21.3645,21.422,21.3481,21.3809,74300.0
2004-09-21 15:30:00,26.06,26.1,26.05,26.09,69800.0,21.3809,21.4138,21.3727,21.4056,69800.0
2004-09-22 09:30:00,25.85,25.88,25.67,25.72,49200.0,21.2086,21.2333,21.061,21.102,49200.0
2004-09-22 10:00:00,25.73,25.73,25.52,25.6,39700.0,21.1102,21.1102,20.9379,21.0035,39700.0
2004-09-22 10:30:00,25.63,25.74,25.61,25.74,44200.0,21.0281,21.1184,21.0117,21.1184,44200.0
2004-09-22 11:00:00,25.74,25.82,25.72,25.81,32600.0,21.1184,21.184,21.102,21.1758,32600.0
2004-09-22 11:30:00,25.82,25.86,25.73,25.73,34300.0,21.184,21.2168,21.1102,21.1102,34300.0
2004-09-22 12:00:00,25.76,25.86,25.76,25.86,18300.0,21.1348,21.2168,21.1348,21.2168,18300.0
2004-09-22 12:30:00,25.88,25.89,25.85,25.85,10600.0,21.2333,21.2415,21.2086,21.2086,10600.0
2004-09-22 13:00:00,25.85,25.92,25.8,25.86,15400.0,21.2086,21.2661,21.1676,21.2168,15400.0
2004-09-22 13:30:00,25.86,25.88,25.82,25.85,23700.0,21.2168,21.2333,21.184,21.2086,23700.0
2004-09-22 14:00:00,25.85,25.88,25.84,25.86,35000.0,21.2086,21.2333,21.2004,21.2168,35000.0
2004-09-22 14:30:00,25.87,25.92,25.85,25.9,22000.0,21.2251,21.2661,21.2086,21.2497,22000.0
2004-09-22 15:00:00,25.9,25.93,25.89,25.89,43900.0,21.2497,21.2743,21.2415,21.2415,43900.0
2004-09-22 15:30:00,25.89,25.9,25.76,25.82,79000.0,21.2415,21.2497,21.1348,21.184,79000.0
2004-09-23 09:30:00,25.8,25.98,25.77,25.82,30600.0,21.1676,21.3153,21.143,21.184,30600.0
2004-09-23 10:00:00,25.81,25.98,25.73,25.97,45200.0,21.1758,21.3153,21.1102,21.3071,45200.0
2004-09-23 10:30:00,25.97,26.06,25.93,26.06,38200.0,21.3071,21.3809,21.2743,21.3809,38200.0
2004-09-23 11:00:00,26.06,26.15,26.03,26.13,35900.0,21.3809,21.4548,21.3563,21.4384,35900.0
2004-09-23 11:30:00,26.13,26.14,26.01,26.1,27500.0,21.4384,21.4466,21.3399,21.4138,27500.0
2004-09-23 12:00:00,26.08,26.1,26.03,26.06,25300.0,21.3973,21.4138,21.3563,21.3809,25300.0
2004-09-23 12:30:00,26.04,26.06,25.99,26.0,50000.0,21.3645,21.3809,21.3235,21.3317,50000.0
2004-09-23 13:00:00,26.0,26.02,25.99,26.02,46100.0,21.3317,21.3481,21.3235,21.3481,46100.0
2004-09-23 13:30:00,26.02,26.02,25.95,25.97,33100.0,21.3481,21.3481,21.2907,21.3071,33100.0
2004-09-23 14:00:00,25.98,26.1,25.98,26.1,82000.0,21.3153,21.4138,21.3153,21.4138,82000.0
2004-09-23 14:30:00,26.11,26.18,26.1,26.15,97500.0,21.422,21.4794,21.4138,21.4548,97500.0
2004-09-23 15:00:00,26.15,26.23,26.14,26.22,124300.0,21.4548,21.5204,21.4466,21.5122,124300.0
2004-09-23 15:30:00,26.22,26.22,26.1,26.15,90700.0,21.5122,21.5122,21.4138,21.4548,90700.0
2004-09-24 09:30:00,26.05,26.39,26.05,26.34,38800.0,21.3727,21.6517,21.3727,21.6107,38800.0
2004-09-24 10:00:00,26.34,26.42,26.3,26.42,39300.0,21.6107,21.6763,21.5778,21.6763,39300.0
2004-09-24 10:30:00,26.41,26.44,26.35,26.42,81800.0,21.6681,21.6927,21.6189,21.6763,81800.0
2004-09-24 11:00:00,26.43,26.6,26.42,26.6,82900.0,21.6845,21.824,21.6763,21.824,82900.0
2004-09-24 11:30:00,26.6,26.7,26.57,26.61,48400.0,21.824,21.906,21.7994,21.8322,48400.0
2004-09-24 12:00:00,26.6,26.66,26.58,26.65,64300.0,21.824,21.8732,21.8076,21.865,64300.0
2004-09-24 12:30:00,26.65,26.65,26.62,26.63,24600.0,21.865,21.865,21.8404,21.8486,24600.0
2004-09-24 13:00:00,26.62,26.62,26.55,26.6,44500.0,21.8404,21.8404,21.783,21.824,44500.0
2004-09-24 13:30:00,26.62,26.63,26.52,26.54,56500.0,21.8404,21.8486,21.7583,21.7748,56500.0
2004-09-24 14:00:00,26.53,26.56,26.48,26.51,32600.0,21.7665,21.7912,21.7255,21.7501,32600.0
2004-09-24 14:30:00,26.52,26.56,26.5,26.56,24700.0,21.7583,21.7912,21.7419,21.7912,24700.0
2004-09-24 15:00:00,26.56,26.58,26.5,26.55,69700.0,21.7912,21.8076,21.7419,21.783,69700.0
2004-09-24 15:30:00,26.55,26.62,26.53,26.62,70200.0,21.783,21.8404,21.7665,21.8404,70200.0
2004-09-27 09:30:00,26.47,26.5,26.36,26.4,71400.0,21.7173,21.7419,21.6271,21.6599,71400.0
2004-09-27 10:00:00,26.39,26.4,26.3,26.3,41600.0,21.6517,21.6599,21.5778,21.5778,41600.0
2004-09-27 10:30:00,26.29,26.33,26.25,26.27,24200.0,21.5696,21.6025,21.5368,21.5532,24200.0
2004-09-27 11:00:00,26.28,26.36,26.28,26.35,27100.0,21.5614,21.6271,21.5614,21.6189,27100.0
2004-09-27 11:30:00,26.34,26.35,26.27,26.31,21400.0,21.6107,21.6189,21.5532,21.586,21400.0
2004-09-27 12:00:00,26.29,26.36,26.27,26.35,9900.0,21.5696,21.6271,21.5532,21.6189,9900.0
2004-09-27 12:30:00,26.35,26.48,26.31,26.48,35400.0,21.6189,21.7255,21.586,21.7255,35400.0
2004-09-27 13:00:00,26.48,26.5,26.45,26.48,62800.0,21.7255,21.7419,21.7009,21.7255,62800.0
2004-09-27 13:30:00,26.48,26.49,26.42,26.49,37900.0,21.7255,21.7337,21.6763,21.7337,37900.0
2004-09-27 14:00:00,26.49,26.51,26.41,26.45,47900.0,21.7337,21.7501,21.6681,21.7009,47900.0
2004-09-27 14:30:00,26.45,26.55,26.45,26.55,61200.0,21.7009,21.783,21.7009,21.783,61200.0
2004-09-27 15:00:00,26.55,26.69,26.55,26.58,80200.0,21.783,21.8978,21.783,21.8076,80200.0
2004-09-27 15:30:00,26.58,26.64,26.5,26.51,77600.0,21.8076,21.8568,21.7419,21.7501,77600.0
2004-09-28 09:30:00,26.47,26.62,26.38,26.41,23400.0,21.7173,21.8404,21.6435,21.6681,23400.0
2004-09-28 10:00:00,26.41,26.45,26.3,26.3,35800.0,21.6681,21.7009,21.5778,21.5778,35800.0
2004-09-28 10:30:00,26.3,26.32,26.16,26.21,56900.0,21.5778,21.5943,21.463,21.504,56900.0
2004-09-28 11:00:00,26.21,26.26,26.19,26.22,41600.0,21.504,21.545,21.4876,21.5122,41600.0
2004-09-28 11:30:00,26.24,26.35,26.18,26.24,37900.0,21.5286,21.6189,21.4794,21.5286,37900.0
2004-09-28 12:00:00,26.23,26.23,26.19,26.22,14200.0,21.5204,21.5204,21.4876,21.5122,14200.0
2004-09-28 12:30:00,26.22,26.23,26.18,26.19,15600.0,21.5122,21.5204,21.4794,21.4876,15600.0
2004-09-28 13:00:00,26.19,26.22,26.18,26.19,46900.0,21.4876,21.5122,21.4794,21.4876,46900.0
2004-09-28 13:30:00,26.17,26.19,26.14,26.15,25000.0,21.4712,21.4876,21.4466,21.4548,25000.0
2004-09-28 14:00:00,26.15,26.19,26.09,26.19,23900.0,21.4548,21.4876,21.4056,21.4876,23900.0
2004-09-28 14:30:00,26.19,26.24,26.18,26.23,17700.0,21.4876,21.5286,21.4794,21.5204,17700.0
2004-09-28 15:00:00,26.23,26.27,26.17,26.18,40700.0,21.5204,21.5532,21.4712,21.4794,40700.0
2004-09-28 15:30:00,26.19,26.2,26.15,26.16,69200.0,21.4876,21.4958,21.4548,21.463,69200.0
2004-09-29 09:30:00,26.24,26.24,25.99,26.02,42300.0,21.5286,21.5286,21.3235,21.3481,42300.0
2004-09-29 10:00:00,26.03,26.07,25.95,25.96,57300.0,21.3563,21.3891,21.2907,21.2989,57300.0
2004-09-29 10:30:00,25.96,26.05,25.96,26.0,30800.0,21.2989,21.3727,21.2989,21.3317,30800.0
2004-09-29 11:00:00,26.0,26.05,26.0,26.04,20900.0,21.3317,21.3727,21.3317,21.3645,20900.0
2004-09-29 11:30:00,26.03,26.09,26.03,26.08,8000.0,21.3563,21.4056,21.3563,21.3973,8000.0
2004-09-29 12:00:00,26.07,26.08,26.04,26.05,16200.0,21.3891,21.3973,21.3645,21.3727,16200.0
2004-09-29 12:30:00,26.05,26.08,26.0,26.03,35900.0,21.3727,21.3973,21.3317,21.3563,35900.0
2004-09-29 13:00:00,26.02,26.04,25.99,26.01,29400.0,21.3481,21.3645,21.3235,21.3399,29400.0
2004-09-29 13:30:00,26.0,26.05,26.0,26.03,35600.0,21.3317,21.3727,21.3317,21.3563,35600.0
2004-09-29 14:00:00,26.03,26.05,26.02,26.03,42800.0,21.3563,21.3727,21.3481,21.3563,42800.0
2004-09-29 14:30:00,26.04,26.04,26.0,26.02,71700.0,21.3645,21.3645,21.3317,21.3481,71700.0
2004-09-29 15:00:00,26.01,26.04,25.99,26.0,38300.0,21.3399,21.3645,21.3235,21.3317,38300.0
2004-09-29 15:30:00,26.0,26.03,25.99,26.03,232900.0,21.3317,21.3563,21.3235,21.3563,232900.0
2004-09-30 09:30:00,26.15,26.4,26.05,26.4,163900.0,21.4548,21.6599,21.3727,21.6599,163900.0
2004-09-30 10:00:00,26.32,26.36,26.29,26.31,100800.0,21.5943,21.6271,21.5696,21.586,100800.0
2004-09-30 10:30:00,26.31,26.38,26.23,26.23,49500.0,21.586,21.6435,21.5204,21.5204,49500.0
2004-09-30 11:00:00,26.22,26.26,26.21,26.25,24700.0,21.5122,21.545,21.504,21.5368,24700.0
2004-09-30 11:30:00,26.26,26.26,26.21,26.25,34900.0,21.545,21.545,21.504,21.5368,34900.0
2004-09-30 12:00:00,26.26,26.32,26.23,26.31,57800.0,21.545,21.5943,21.5204,21.586,57800.0
2004-09-30 12:30:00,26.31,26.31,26.29,26.29,25600.0,21.586,21.586,21.5696,21.5696,25600.0
2004-09-30 13:00:00,26.3,26.36,26.28,26.33,72000.0,21.5778,21.6271,21.5614,21.6025,72000.0
2004-09-30 13:30:00,26.33,26.33,26.3,26.33,24200.0,21.6025,21.6025,21.5778,21.6025,24200.0
2004-09-30 14:00:00,26.32,26.4,26.32,26.38,42400.0,21.5943,21.6599,21.5943,21.6435,42400.0
2004-09-30 14:30:00,26.39,26.42,26.35,26.41,75500.0,21.6517,21.6763,21.6189,21.6681,75500.0
2004-09-30 15:00:00,26.43,26.45,26.38,26.38,51700.0,21.6845,21.7009,21.6435,21.6435,51700.0
2004-09-30 15:30:00,26.38,26.43,26.37,26.37,103900.0,21.6435,21.6845,21.6353,21.6353,103900.0
2004-10-01 09:30:00,26.37,26.47,26.37,26.46,42800.0,21.6353,21.7173,21.6353,21.7091,42800.0
2004-10-01 10:00:00,26.47,26.78,26.47,26.65,97100.0,21.7173,21.9717,21.7173,21.865,97100.0
2004-10-01 10:30:00,26.65,26.71,26.62,26.7,33300.0,21.865,21.9142,21.8404,21.906,33300.0
2004-10-01 11:00:00,26.69,26.74,26.68,26.73,33700.0,21.8978,21.9388,21.8896,21.9306,33700.0
2004-10-01 11:30:00,26.73,26.84,26.73,26.83,56400.0,21.9306,22.0209,21.9306,22.0127,56400.0
2004-10-01 12:00:00,26.83,26.88,26.81,26.87,24800.0,22.0127,22.0537,21.9963,22.0455,24800.0
2004-10-01 12:30:00,26.84,26.85,26.83,26.84,28500.0,22.0209,22.0291,22.0127,22.0209,28500.0
2004-10-01 13:00:00,26.85,26.85,26.78,26.85,41800.0,22.0291,22.0291,21.9717,22.0291,41800.0
2004-10-01 13:30:00,26.84,26.85,26.8,26.8,18900.0,22.0209,22.0291,21.9881,21.9881,18900.0
2004-10-01 14:00:00,26.81,26.81,26.73,26.77,57100.0,21.9963,21.9963,21.9306,21.9635,57100.0
2004-10-01 14:30:00,26.78,26.8,26.75,26.77,39000.0,21.9717,21.9881,21.947,21.9635,39000.0
2004-10-01 15:00:00,26.78,26.79,26.77,26.79,25800.0,21.9717,21.9799,21.9635,21.9799,25800.0
2004-10-01 15:30:00,26.79,26.79,26.64,26.74,140800.0,21.9799,21.9799,21.8568,21.9388,140800.0
2004-10-04 09:30:00,26.75,26.95,26.7,26.93,35400.0,21.947,22.1111,21.906,22.0947,35400.0
2004-10-04 10:00:00,26.93,27.0,26.9,26.96,33800.0,22.0947,22.1522,22.0701,22.1193,33800.0
2004-10-04 10:30:00,26.95,27.09,26.95,27.09,40900.0,22.1111,22.226,22.1111,22.226,40900.0
2004-10-04 11:00:00,27.1,27.18,27.07,27.09,33300.0,22.2342,22.2998,22.2096,22.226,33300.0
2004-10-04 11:30:00,27.07,27.07,26.9,27.04,30800.0,22.2096,22.2096,22.0701,22.185,30800.0
2004-10-04 12:00:00,27.06,27.09,27.04,27.05,9000.0,22.2014,22.226,22.185,22.1932,9000.0
2004-10-04 12:30:00,27.01,27.02,26.93,26.96,25300.0,22.1604,22.1686,22.0947,22.1193,25300.0
2004-10-04 13:00:00,26.97,27.0,26.92,26.98,11600.0,22.1275,22.1522,22.0865,22.1358,11600.0
2004-10-04 13:30:00,26.96,27.05,26.96,27.0,25000.0,22.1193,22.1932,22.1193,22.1522,25000.0
2004-10-04 14:00:00,27.01,27.09,27.0,27.09,17800.0,22.1604,22.226,22.1522,22.226,17800.0
2004-10-04 14:30:00,27.09,27.09,26.97,26.99,17900.0,22.226,22.226,22.1275,22.144,17900.0
2004-10-04 15:00:00,27.01,27.03,26.97,26.99,24700.0,22.1604,22.1768,22.1275,22.144,24700.0
2004-10-04 15:30:00,26.99,26.99,26.88,26.89,40200.0,22.144,22.144,22.0537,22.0619,40200.0
2004-10-05 09:30:00,26.79,27.12,26.79,26.98,24500.0,21.9799,22.2506,21.9799,22.1358,24500.0
2004-10-05 10:00:00,26.96,26.97,26.9,26.95,34800.0,22.1193,22.1275,22.0701,22.1111,34800.0
2004-10-05 10:30:00,26.96,26.98,26.93,26.95,26500.0,22.1193,22.1358,22.0947,22.1111,26500.0
2004-10-05 11:00:00,26.95,26.97,26.88,26.95,53200.0,22.1111,22.1275,22.0537,22.1111,53200.0
2004-10-05 11:30:00,26.95,26.96,26.93,26.93,12800.0,22.1111,22.1193,22.0947,22.0947,12800.0
2004-10-05 12:00:00,26.93,26.96,26.9,26.92,48100.0,22.0947,22.1193,22.0701,22.0865,48100.0
2004-10-05 12:30:00,26.92,26.92,26.86,26.88,38800.0,22.0865,22.0865,22.0373,22.0537,38800.0
2004-10-05 13:00:00,26.88,26.89,26.81,26.82,28800.0,22.0537,22.0619,21.9963,22.0045,28800.0
2004-10-05 13:30:00,26.83,26.83,26.75,26.78,43600.0,22.0127,22.0127,21.947,21.9717,43600.0
2004-10-05 14:00:00,26.78,26.78,26.67,26.71,33300.0,21.9717,21.9717,21.8814,21.9142,33300.0
2004-10-05 14:30:00,26.72,26.75,26.66,26.67,60700.0,21.9224,21.947,21.8732,21.8814,60700.0
2004-10-05 15:00:00,26.67,26.67,26.49,26.57,149100.0,21.8814,21.8814,21.7337,21.7994,149100.0
2004-10-05 15:30:00,26.57,26.62,26.56,26.58,102400.0,21.7994,21.8404,21.7912,21.8076,102400.0
2004-10-06 09:30:00,26.7,26.7,26.57,26.63,19300.0,21.906,21.906,21.7994,21.8486,19300.0
2004-10-06 10:00:00,26.64,26.7,26.57,26.64,21000.0,21.8568,21.906,21.7994,21.8568,21000.0
2004-10-06 10:30:00,26.65,26.65,26.53,26.59,28500.0,21.865,21.865,21.7665,21.8158,28500.0
2004-10-06 11:00:00,26.59,26.64,26.59,26.63,22800.0,21.8158,21.8568,21.8158,21.8486,22800.0
2004-10-06 11:30:00,26.64,26.7,26.61,26.7,19900.0,21.8568,21.906,21.8322,21.906,19900.0
2004-10-06 12:00:00,26.67,26.74,26.65,26.7,19100.0,21.8814,21.9388,21.865,21.906,19100.0
2004-10-06 12:30:00,26.7,26.75,26.66,26.7,37700.0,21.906,21.947,21.8732,21.906,37700.0
2004-10-06 13:00:00,26.68,26.73,26.68,26.7,55500.0,21.8896,21.9306,21.8896,21.906,55500.0
2004-10-06 13:30:00,26.7,26.75,26.68,26.73,29400.0,21.906,21.947,21.8896,21.9306,29400.0
2004-10-06 14:00:00,26.73,26.75,26.67,26.7,49400.0,21.9306,21.947,21.8814,21.906,49400.0
2004-10-06 14:30:00,26.71,26.75,26.69,26.72,19200.0,21.9142,21.947,21.8978,21.9224,19200.0
2004-10-06 15:00:00,26.72,26.8,26.72,26.8,28700.0,21.9224,21.9881,21.9224,21.9881,28700.0
2004-10-06 15:30:00,26.8,26.82,26.77,26.78,41000.0,21.9881,22.0045,21.9635,21.9717,41000.0
2004-10-07 09:30:00,26.84,26.84,26.61,26.69,33700.0,22.0209,22.0209,21.8322,21.8978,33700.0
2004-10-07 10:00:00,26.69,26.9,26.69,26.8,25800.0,21.8978,22.0701,21.8978,21.9881,25800.0
2004-10-07 10:30:00,26.79,26.84,26.75,26.76,13300.0,21.9799,22.0209,21.947,21.9553,13300.0
2004-10-07 11:00:00,26.76,26.81,26.69,26.75,31500.0,21.9553,21.9963,21.8978,21.947,31500.0
2004-10-07 11:30:00,26.75,26.78,26.74,26.78,13000.0,21.947,21.9717,21.9388,21.9717,13000.0
2004-10-07 12:00:00,26.78,26.8,26.78,26.8,7300.0,21.9717,21.9881,21.9717,21.9881,7300.0
2004-10-07 12:30:00,26.8,26.8,26.75,26.77,6600.0,21.9881,21.9881,21.947,21.9635,6600.0
2004-10-07 13:00:00,26.77,26.8,26.75,26.75,17500.0,21.9635,21.9881,21.947,21.947,17500.0
2004-10-07 13:30:00,26.76,26.77,26.72,26.74,89500.0,21.9553,21.9635,21.9224,21.9388,89500.0
2004-10-07 14:00:00,26.74,26.77,26.71,26.75,18000.0,21.9388,21.9635,21.9142,21.947,18000.0
2004-10-07 14:30:00,26.75,26.75,26.71,26.73,14000.0,21.947,21.947,21.9142,21.9306,14000.0
2004-10-07 15:00:00,26.73,26.74,26.66,26.66,21800.0,21.9306,21.9388,21.8732,21.8732,21800.0
2004-10-07 15:30:00,26.66,26.7,26.58,26.59,39300.0,21.8732,21.906,21.8076,21.8158,39300.0
2004-10-08 09:30:00,26.58,26.65,26.41,26.5,18600.0,21.8076,21.865,21.6681,21.7419,18600.0
2004-10-08 10:00:00,26.53,26.58,26.49,26.56,8900.0,21.7665,21.8076,21.7337,21.7912,8900.0
2004-10-08 10:30:00,26.55,26.55,26.43,26.43,9600.0,21.783,21.783,21.6845,21.6845,9600.0
2004-10-08 11:00:00,26.42,26.44,26.35,26.38,11100.0,21.6763,21.6927,21.6189,21.6435,11100.0
2004-10-08 11:30:00,26.4,26.4,26.24,26.25,23800.0,21.6599,21.6599,21.5286,21.5368,23800.0
2004-10-08 12:00:00,26.24,26.28,26.19,26.2,25000.0,21.5286,21.5614,21.4876,21.4958,25000.0
2004-10-08 12:30:00,26.19,26.2,26.13,26.18,23700.0,21.4876,21.4958,21.4384,21.4794,23700.0
2004-10-08 13:00:00,26.18,26.21,26.15,26.2,20500.0,21.4794,21.504,21.4548,21.4958,20500.0
2004-10-08 13:30:00,26.2,26.2,26.15,26.15,31400.0,21.4958,21.4958,21.4548,21.4548,31400.0
2004-10-08 14:00:00,26.15,26.17,26.1,26.11,41400.0,21.4548,21.4712,21.4138,21.422,41400.0
2004-10-08 14:30:00,26.1,26.13,26.05,26.1,31200.0,21.4138,21.4384,21.3727,21.4138,31200.0
2004-10-08 15:00:00,26.11,26.13,26.07,26.1,35200.0,21.422,21.4384,21.3891,21.4138,35200.0
2004-10-08 15:30:00,26.1,26.1,26.03,26.04,67200.0,21.4138,21.4138,21.3563,21.3645,67200.0
2004-10-11 09:30:00,26.08,26.14,25.94,26.14,27400.0,21.3973,21.4466,21.2825,21.4466,27400.0
2004-10-11 10:00:00,26.14,26.29,26.13,26.28,17100.0,21.4466,21.5696,21.4384,21.5614,17100.0
2004-10-11 10:30:00,26.29,26.3,26.25,26.3,11500.0,21.5696,21.5778,21.5368,21.5778,11500.0
2004-10-11 11:00:00,26.3,26.34,26.27,26.34,10700.0,21.5778,21.6107,21.5532,21.6107,10700.0
2004-10-11 11:30:00,26.33,26.35,26.29,26.3,13900.0,21.6025,21.6189,21.5696,21.5778,13900.0
2004-10-11 12:00:00,26.3,26.36,26.29,26.33,19800.0,21.5778,21.6271,21.5696,21.6025,19800.0
2004-10-11 12:30:00,26.34,26.4,26.33,26.36,27600.0,21.6107,21.6599,21.6025,21.6271,27600.0
2004-10-11 13:00:00,26.38,26.39,26.32,26.32,13900.0,21.6435,21.6517,21.5943,21.5943,13900.0
2004-10-11 13:30:00,26.32,26.35,26.3,26.31,17200.0,21.5943,21.6189,21.5778,21.586,17200.0
2004-10-11 14:00:00,26.31,26.35,26.29,26.31,16400.0,21.586,21.6189,21.5696,21.586,16400.0
2004-10-11 14:30:00,26.32,26.38,26.27,26.37,27900.0,21.5943,21.6435,21.5532,21.6353,27900.0
2004-10-11 15:00:00,26.38,26.43,26.32,26.4,56800.0,21.6435,21.6845,21.5943,21.6599,56800.0
2004-10-11 15:30:00,26.4,26.42,26.32,26.42,49300.0,21.6599,21.6763,21.5943,21.6763,49300.0
2004-10-12 09:30:00,26.15,26.34,26.1,26.26,18100.0,21.4548,21.6107,21.4138,21.545,18100.0
2004-10-12 10:00:00,26.27,26.31,26.24,26.29,11700.0,21.5532,21.586,21.5286,21.5696,11700.0
2004-10-12 10:30:00,26.3,26.33,26.27,26.32,13000.0,21.5778,21.6025,21.5532,21.5943,13000.0
2004-10-12 11:00:00,26.32,26.38,26.32,26.37,12700.0,21.5943,21.6435,21.5943,21.6353,12700.0
2004-10-12 11:30:00,26.35,26.37,26.29,26.32,20500.0,21.6189,21.6353,21.5696,21.5943,20500.0
2004-10-12 12:00:00,26.31,26.33,26.1,26.12,33900.0,21.586,21.6025,21.4138,21.4302,33900.0
2004-10-12 12:30:00,26.11,26.2,26.11,26.16,41700.0,21.422,21.4958,21.422,21.463,41700.0
2004-10-12 13:00:00,26.16,26.18,26.13,26.15,15300.0,21.463,21.4794,21.4384,21.4548,15300.0
2004-10-12 13:30:00,26.14,26.26,26.14,26.25,35400.0,21.4466,21.545,21.4466,21.5368,35400.0
2004-10-12 14:00:00,26.25,26.3,26.2,26.29,16600.0,21.5368,21.5778,21.4958,21.5696,16600.0
2004-10-12 14:30:00,26.28,26.33,26.28,26.33,15500.0,21.5614,21.6025,21.5614,21.6025,15500.0
2004-10-12 15:00:00,26.33,26.33,26.26,26.28,30300.0,21.6025,21.6025,21.545,21.5614,30300.0
2004-10-12 15:30:00,26.28,26.3,26.16,26.18,42200.0,21.5614,21.5778,21.463,21.4794,42200.0
2004-10-13 09:30:00,26.36,26.59,26.36,26.5,33600.0,21.6271,21.8158,21.6271,21.7419,33600.0
2004-10-13 10:00:00,26.47,26.52,26.44,26.48,14200.0,21.7173,21.7583,21.6927,21.7255,14200.0
2004-10-13 10:30:00,26.47,26.5,26.37,26.37,23500.0,21.7173,21.7419,21.6353,21.6353,23500.0
2004-10-13 11:00:00,26.38,26.38,26.29,26.32,15400.0,21.6435,21.6435,21.5696,21.5943,15400.0
2004-10-13 11:30:00,26.32,26.32,26.2,26.21,3800.0,21.5943,21.5943,21.4958,21.504,3800.0
2004-10-13 12:00:00,26.2,26.26,26.2,26.2,5700.0,21.4958,21.545,21.4958,21.4958,5700.0
2004-10-13 12:30:00,26.23,26.33,26.23,26.33,10300.0,21.5204,21.6025,21.5204,21.6025,10300.0
2004-10-13 13:00:00,26.32,26.33,26.18,26.18,9600.0,21.5943,21.6025,21.4794,21.4794,9600.0
2004-10-13 13:30:00,26.17,26.18,26.05,26.05,22300.0,21.4712,21.4794,21.3727,21.3727,22300.0
2004-10-13 14:00:00,26.06,26.07,26.01,26.02,14300.0,21.3809,21.3891,21.3399,21.3481,14300.0
2004-10-13 14:30:00,26.02,26.06,26.02,26.05,7300.0,21.3481,21.3809,21.3481,21.3727,7300.0
2004-10-13 15:00:00,26.06,26.08,26.03,26.04,18800.0,21.3809,21.3973,21.3563,21.3645,18800.0
2004-10-13 15:30:00,26.04,26.13,26.0,26.01,38800.0,21.3645,21.4384,21.3317,21.3399,38800.0
2004-10-14 09:30:00,26.1,26.1,25.84,25.96,24200.0,21.4138,21.4138,21.2004,21.2989,24200.0
2004-10-14 10:00:00,25.95,26.11,25.94,26.11,34100.0,21.2907,21.422,21.2825,21.422,34100.0
2004-10-14 10:30:00,26.09,26.18,26.09,26.11,18200.0,21.4056,21.4794,21.4056,21.422,18200.0
2004-10-14 11:00:00,26.1,26.21,26.09,26.21,33600.0,21.4138,21.504,21.4056,21.504,33600.0
2004-10-14 11:30:00,26.2,26.23,26.15,26.18,25200.0,21.4958,21.5204,21.4548,21.4794,25200.0
2004-10-14 12:00:00,26.18,26.2,26.13,26.19,16800.0,21.4794,21.4958,21.4384,21.4876,16800.0
2004-10-14 12:30:00,26.19,26.2,26.17,26.18,13000.0,21.4876,21.4958,21.4712,21.4794,13000.0
2004-10-14 13:00:00,26.16,26.2,26.13,26.17,15900.0,21.463,21.4958,21.4384,21.4712,15900.0
2004-10-14 13:30:00,26.18,26.18,26.13,26.16,12900.0,21.4794,21.4794,21.4384,21.463,12900.0
2004-10-14 14:00:00,26.16,26.16,26.12,26.14,9800.0,21.463,21.463,21.4302,21.4466,9800.0
2004-10-14 14:30:00,26.16,26.17,26.1,26.11,9900.0,21.463,21.4712,21.4138,21.422,9900.0
2004-10-14 15:00:00,26.11,26.16,26.01,26.02,20900.0,21.422,21.463,21.3399,21.3481,20900.0
2004-10-14 15:30:00,26.03,26.1,25.96,25.96,22900.0,21.3563,21.4138,21.2989,21.2989,22900.0
2004-10-15 09:30:00,26.15,26.35,26.08,26.28,43100.0,21.4548,21.6189,21.3973,21.5614,43100.0
2004-10-15 10:00:00,26.31,26.44,26.25,26.31,27900.0,21.586,21.6927,21.5368,21.586,27900.0
2004-10-15 10:30:00,26.31,26.34,26.25,26.28,10300.0,21.586,21.6107,21.5368,21.5614,10300.0
2004-10-15 11:00:00,26.28,26.29,26.19,26.22,17300.0,21.5614,21.5696,21.4876,21.5122,17300.0
2004-10-15 11:30:00,26.22,26.24,26.2,26.21,13400.0,21.5122,21.5286,21.4958,21.504,13400.0
2004-10-15 12:00:00,26.22,26.29,26.16,26.24,70600.0,21.5122,21.5696,21.463,21.5286,70600.0
2004-10-15 12:30:00,26.24,26.28,26.19,26.24,55000.0,21.5286,21.5614,21.4876,21.5286,55000.0
2004-10-15 13:00:00,26.23,26.24,26.13,26.15,22300.0,21.5204,21.5286,21.4384,21.4548,22300.0
2004-10-15 13:30:00,26.16,26.17,26.07,26.08,20400.0,21.463,21.4712,21.3891,21.3973,20400.0
2004-10-15 14:00:00,26.09,26.16,26.03,26.03,19200.0,21.4056,21.463,21.3563,21.3563,19200.0
2004-10-15 14:30:00,26.03,26.04,25.9,25.96,37100.0,21.3563,21.3645,21.2497,21.2989,37100.0
2004-10-15 15:00:00,25.96,25.98,25.91,25.98,47500.0,21.2989,21.3153,21.2579,21.3153,47500.0
2004-10-15 15:30:00,26.01,26.01,25.89,25.93,77900.0,21.3399,21.3399,21.2415,21.2743,77900.0
2004-10-18 09:30:00,25.93,26.08,25.84,26.06,34900.0,21.2743,21.3973,21.2004,21.3809,34900.0
2004-10-18 10:00:00,26.04,26.1,26.02,26.08,33100.0,21.3645,21.4138,21.3481,21.3973,33100.0
2004-10-18 10:30:00,26.09,26.1,26.0,26.05,25100.0,21.4056,21.4138,21.3317,21.3727,25100.0
2004-10-18 11:00:00,26.07,26.1,26.02,26.08,17700.0,21.3891,21.4138,21.3481,21.3973,17700.0
2004-10-18 11:30:00,26.09,26.15,26.09,26.14,15700.0,21.4056,21.4548,21.4056,21.4466,15700.0
2004-10-18 12:00:00,26.14,26.35,26.14,26.35,55900.0,21.4466,21.6189,21.4466,21.6189,55900.0
2004-10-18 12:30:00,26.36,26.39,26.25,26.32,44200.0,21.6271,21.6517,21.5368,21.5943,44200.0
2004-10-18 13:00:00,26.32,26.4,26.32,26.32,28800.0,21.5943,21.6599,21.5943,21.5943,28800.0
2004-10-18 13:30:00,26.32,26.4,26.29,26.34,33000.0,21.5943,21.6599,21.5696,21.6107,33000.0
2004-10-18 14:00:00,26.33,26.4,26.33,26.4,22900.0,21.6025,21.6599,21.6025,21.6599,22900.0
2004-10-18 14:30:00,26.39,26.49,26.38,26.46,32500.0,21.6517,21.7337,21.6435,21.7091,32500.0
2004-10-18 15:00:00,26.46,26.48,26.31,26.38,69300.0,21.7091,21.7255,21.586,21.6435,69300.0
2004-10-18 15:30:00,26.39,26.4,26.35,26.39,34700.0,21.6517,21.6599,21.6189,21.6517,34700.0
2004-10-19 09:30:00,26.3,26.63,26.3,26.55,41900.0,21.5778,21.8486,21.5778,21.783,41900.0
2004-10-19 10:00:00,26.53,26.61,26.53,26.58,28600.0,21.7665,21.8322,21.7665,21.8076,28600.0
2004-10-19 10:30:00,26.58,26.61,26.4,26.4,23900.0,21.8076,21.8322,21.6599,21.6599,23900.0
2004-10-19 11:00:00,26.39,26.47,26.28,26.32,25900.0,21.6517,21.7173,21.5614,21.5943,25900.0
2004-10-19 11:30:00,26.32,26.39,26.27,26.35,19600.0,21.5943,21.6517,21.5532,21.6189,19600.0
2004-10-19 12:00:00,26.35,26.47,26.34,26.45,14700.0,21.6189,21.7173,21.6107,21.7009,14700.0
2004-10-19 12:30:00,26.46,26.51,26.46,26.5,15000.0,21.7091,21.7501,21.7091,21.7419,15000.0
2004-10-19 13:00:00,26.49,26.49,26.4,26.43,11600.0,21.7337,21.7337,21.6599,21.6845,11600.0
2004-10-19 13:30:00,26.42,26.48,26.35,26.35,13400.0,21.6763,21.7255,21.6189,21.6189,13400.0
2004-10-19 14:00:00,26.34,26.36,26.29,26.35,14200.0,21.6107,21.6271,21.5696,21.6189,14200.0
2004-10-19 14:30:00,26.34,26.36,26.31,26.34,20300.0,21.6107,21.6271,21.586,21.6107,20300.0
2004-10-19 15:00:00,26.35,26.39,26.3,26.3,23900.0,21.6189,21.6517,21.5778,21.5778,23900.0
2004-10-19 15:30:00,26.29,26.4,26.25,26.25,59000.0,21.5696,21.6599,21.5368,21.5368,59000.0
2004-10-20 09:30:00,26.33,26.41,26.1,26.34,13000.0,21.6025,21.6681,21.4138,21.6107,13000.0
2004-10-20 10:00:00,26.38,26.38,26.26,26.32,7700.0,21.6435,21.6435,21.545,21.5943,7700.0
2004-10-20 10:30:00,26.32,26.32,26.16,26.28,26400.0,21.5943,21.5943,21.463,21.5614,26400.0
2004-10-20 11:00:00,26.26,26.29,26.16,26.27,26600.0,21.545,21.5696,21.463,21.5532,26600.0
2004-10-20 11:30:00,26.27,26.38,26.22,26.26,26300.0,21.5532,21.6435,21.5122,21.545,26300.0
2004-10-20 12:00:00,26.26,26.26,26.21,26.21,25300.0,21.545,21.545,21.504,21.504,25300.0
2004-10-20 12:30:00,26.22,26.29,26.21,26.21,25000.0,21.5122,21.5696,21.504,21.504,25000.0
2004-10-20 13:00:00,26.22,26.22,26.18,26.19,18500.0,21.5122,21.5122,21.4794,21.4876,18500.0
2004-10-20 13:30:00,26.18,26.23,26.13,26.21,20000.0,21.4794,21.5204,21.4384,21.504,20000.0
2004-10-20 14:00:00,26.2,26.22,26.08,26.1,30800.0,21.4958,21.5122,21.3973,21.4138,30800.0
2004-10-20 14:30:00,26.1,26.15,26.07,26.15,34200.0,21.4138,21.4548,21.3891,21.4548,34200.0
2004-10-20 15:00:00,26.15,26.21,26.12,26.16,71900.0,21.4548,21.504,21.4302,21.463,71900.0
2004-10-20 15:30:00,26.12,26.3,26.11,26.22,69200.0,21.4302,21.5778,21.422,21.5122,69200.0
2004-10-21 09:30:00,26.3,26.35,26.14,26.22,21600.0,21.5778,21.6189,21.4466,21.5122,21600.0
2004-10-21 10:00:00,26.2,26.21,26.01,26.01,27200.0,21.4958,21.504,21.3399,21.3399,27200.0
2004-10-21 10:30:00,26.01,26.02,25.9,26.01,36800.0,21.3399,21.3481,21.2497,21.3399,36800.0
2004-10-21 11:00:00,26.01,26.09,26.0,26.05,31300.0,21.3399,21.4056,21.3317,21.3727,31300.0
2004-10-21 11:30:00,26.06,26.1,26.03,26.03,9800.0,21.3809,21.4138,21.3563,21.3563,9800.0
2004-10-21 12:00:00,26.04,26.05,25.95,25.98,25400.0,21.3645,21.3727,21.2907,21.3153,25400.0
2004-10-21 12:30:00,25.98,25.98,25.89,25.89,12800.0,21.3153,21.3153,21.2415,21.2415,12800.0
2004-10-21 13:00:00,25.89,25.9,25.84,25.89,28800.0,21.2415,21.2497,21.2004,21.2415,28800.0
2004-10-21 13:30:00,25.87,25.88,25.72,25.73,28400.0,21.2251,21.2333,21.102,21.1102,28400.0
2004-10-21 14:00:00,25.73,25.99,25.73,25.98,35200.0,21.1102,21.3235,21.1102,21.3153,35200.0
2004-10-21 14:30:00,26.02,26.11,26.0,26.09,29600.0,21.3481,21.422,21.3317,21.4056,29600.0
2004-10-21 15:00:00,26.09,26.13,26.04,26.08,49600.0,21.4056,21.4384,21.3645,21.3973,49600.0
2004-10-21 15:30:00,26.08,26.08,25.9,25.99,57800.0,21.3973,21.3973,21.2497,21.3235,57800.0
2004-10-22 09:30:00,26.1,26.1,25.85,25.93,14500.0,21.4138,21.4138,21.2086,21.2743,14500.0
2004-10-22 10:00:00,25.93,25.95,25.77,25.88,25800.0,21.2743,21.2907,21.143,21.2333,25800.0
2004-10-22 10:30:00,25.9,25.95,25.76,25.78,24100.0,21.2497,21.2907,21.1348,21.1512,24100.0
2004-10-22 11:00:00,25.78,25.78,25.63,25.69,64800.0,21.1512,21.1512,21.0281,21.0774,64800.0
2004-10-22 11:30:00,25.68,25.75,25.66,25.73,21400.0,21.0692,21.1266,21.0528,21.1102,21400.0
2004-10-22 12:00:00,25.72,25.76,25.67,25.7,43800.0,21.102,21.1348,21.061,21.0856,43800.0
2004-10-22 12:30:00,25.69,25.73,25.61,25.61,215100.0,21.0774,21.1102,21.0117,21.0117,215100.0
2004-10-22 13:00:00,25.61,25.7,25.6,25.65,33600.0,21.0117,21.0856,21.0035,21.0446,33600.0
2004-10-22 13:30:00,25.65,25.7,25.61,25.68,93800.0,21.0446,21.0856,21.0117,21.0692,93800.0
2004-10-22 14:00:00,25.68,25.82,25.68,25.77,36500.0,21.0692,21.184,21.0692,21.143,36500.0
2004-10-22 14:30:00,25.77,25.79,25.55,25.56,33700.0,21.143,21.1594,20.9625,20.9707,33700.0
2004-10-22 15:00:00,25.56,25.64,25.52,25.64,49900.0,20.9707,21.0363,20.9379,21.0363,49900.0
2004-10-22 15:30:00,25.65,25.75,25.61,25.72,154000.0,21.0446,21.1266,21.0117,21.102,154000.0
2004-10-25 09:30:00,25.45,25.55,25.2,25.22,57900.0,20.8805,20.9625,20.6753,20.6918,57900.0
2004-10-25 10:00:00,25.23,25.33,25.15,25.26,72900.0,20.7,20.782,20.6343,20.7246,72900.0
2004-10-25 10:30:00,25.25,25.55,25.25,25.51,74600.0,20.7164,20.9625,20.7164,20.9297,74600.0
2004-10-25 11:00:00,25.52,25.61,25.46,25.6,22100.0,20.9379,21.0117,20.8887,21.0035,22100.0
2004-10-25 11:30:00,25.6,25.63,25.45,25.47,18100.0,21.0035,21.0281,20.8805,20.8969,18100.0
2004-10-25 12:00:00,25.5,25.57,25.46,25.56,16800.0,20.9215,20.9789,20.8887,20.9707,16800.0
2004-10-25 12:30:00,25.52,25.65,25.46,25.64,17000.0,20.9379,21.0446,20.8887,21.0363,17000.0
2004-10-25 13:00:00,25.66,25.83,25.66,25.77,24500.0,21.0528,21.1922,21.0528,21.143,24500.0
2004-10-25 13:30:00,25.76,25.83,25.75,25.83,16000.0,21.1348,21.1922,21.1266,21.1922,16000.0
2004-10-25 14:00:00,25.83,25.83,25.66,25.7,22400.0,21.1922,21.1922,21.0528,21.0856,22400.0
2004-10-25 14:30:00,25.7,25.78,25.69,25.7,20500.0,21.0856,21.1512,21.0774,21.0856,20500.0
2004-10-25 15:00:00,25.66,25.75,25.63,25.7,31700.0,21.0528,21.1266,21.0281,21.0856,31700.0
2004-10-25 15:30:00,25.71,25.74,25.66,25.73,57600.0,21.0938,21.1184,21.0528,21.1102,57600.0
2004-10-26 09:30:00,25.7,25.86,25.54,25.65,23300.0,21.0856,21.2168,20.9543,21.0446,23300.0
2004-10-26 10:00:00,25.65,25.98,25.62,25.9,27600.0,21.0446,21.3153,21.0199,21.2497,27600.0
2004-10-26 10:30:00,25.9,25.92,25.86,25.89,16200.0,21.2497,21.2661,21.2168,21.2415,16200.0
2004-10-26 11:00:00,25.89,25.95,25.84,25.88,22400.0,21.2415,21.2907,21.2004,21.2333,22400.0
2004-10-26 11:30:00,25.88,25.89,25.78,25.8,21500.0,21.2333,21.2415,21.1512,21.1676,21500.0
2004-10-26 12:00:00,25.82,25.93,25.8,25.88,49500.0,21.184,21.2743,21.1676,21.2333,49500.0
2004-10-26 12:30:00,25.9,25.96,25.87,25.93,14900.0,21.2497,21.2989,21.2251,21.2743,14900.0
2004-10-26 13:00:00,25.94,26.05,25.89,25.89,33700.0,21.2825,21.3727,21.2415,21.2415,33700.0
2004-10-26 13:30:00,25.89,25.96,25.8,25.8,75400.0,21.2415,21.2989,21.1676,21.1676,75400.0
2004-10-26 14:00:00,25.81,25.86,25.8,25.81,30800.0,21.1758,21.2168,21.1676,21.1758,30800.0
2004-10-26 14:30:00,25.8,25.82,25.74,25.75,47900.0,21.1676,21.184,21.1184,21.1266,47900.0
2004-10-26 15:00:00,25.75,25.77,25.72,25.75,31300.0,21.1266,21.143,21.102,21.1266,31300.0
2004-10-26 15:30:00,25.74,25.78,25.69,25.78,70900.0,21.1184,21.1512,21.0774,21.1512,70900.0
2004-10-27 09:30:00,25.85,25.99,25.68,25.83,17000.0,21.2086,21.3235,21.0692,21.1922,17000.0
2004-10-27 10:00:00,25.83,25.92,25.81,25.88,19100.0,21.1922,21.2661,21.1758,21.2333,19100.0
2004-10-27 10:30:00,25.89,25.99,25.8,25.95,18600.0,21.2415,21.3235,21.1676,21.2907,18600.0
2004-10-27 11:00:00,25.96,26.15,25.96,26.14,16200.0,21.2989,21.4548,21.2989,21.4466,16200.0
2004-10-27 11:30:00,26.15,26.33,26.14,26.3,23200.0,21.4548,21.6025,21.4466,21.5778,23200.0
2004-10-27 12:00:00,26.32,26.33,26.22,26.28,15100.0,21.5943,21.6025,21.5122,21.5614,15100.0
2004-10-27 12:30:00,26.28,26.32,26.28,26.3,11300.0,21.5614,21.5943,21.5614,21.5778,11300.0
2004-10-27 13:00:00,26.3,26.5,26.3,26.5,57600.0,21.5778,21.7419,21.5778,21.7419,57600.0
2004-10-27 13:30:00,26.5,26.54,26.29,26.46,33200.0,21.7419,21.7748,21.5696,21.7091,33200.0
2004-10-27 14:00:00,26.44,26.5,26.39,26.44,25400.0,21.6927,21.7419,21.6517,21.6927,25400.0
2004-10-27 14:30:00,26.44,26.49,26.41,26.49,22600.0,21.6927,21.7337,21.6681,21.7337,22600.0
2004-10-27 15:00:00,26.48,26.57,26.44,26.56,43400.0,21.7255,21.7994,21.6927,21.7912,43400.0
2004-10-27 15:30:00,26.56,26.6,26.5,26.57,50400.0,21.7912,21.824,21.7419,21.7994,50400.0
2004-10-28 09:30:00,26.57,26.59,26.18,26.29,42600.0,21.7994,21.8158,21.4794,21.5696,42600.0
2004-10-28 10:00:00,26.29,26.3,26.12,26.12,18600.0,21.5696,21.5778,21.4302,21.4302,18600.0
2004-10-28 10:30:00,26.13,26.29,26.07,26.29,29300.0,21.4384,21.5696,21.3891,21.5696,29300.0
2004-10-28 11:00:00,26.29,26.44,26.2,26.4,29700.0,21.5696,21.6927,21.4958,21.6599,29700.0
2004-10-28 11:30:00,26.39,26.47,26.36,26.44,39700.0,21.6517,21.7173,21.6271,21.6927,39700.0
2004-10-28 12:00:00,26.44,26.63,26.44,26.63,44500.0,21.6927,21.8486,21.6927,21.8486,44500.0
2004-10-28 12:30:00,26.63,26.74,26.6,26.74,25700.0,21.8486,21.9388,21.824,21.9388,25700.0
2004-10-28 13:00:00,26.75,26.81,26.67,26.81,48000.0,21.947,21.9963,21.8814,21.9963,48000.0
2004-10-28 13:30:00,26.81,26.81,26.75,26.75,25400.0,21.9963,21.9963,21.947,21.947,25400.0
2004-10-28 14:00:00,26.75,26.85,26.74,26.84,40300.0,21.947,22.0291,21.9388,22.0209,40300.0
2004-10-28 14:30:00,26.85,26.87,26.79,26.79,25600.0,22.0291,22.0455,21.9799,21.9799,25600.0
2004-10-28 15:00:00,26.79,26.8,26.67,26.69,33800.0,21.9799,21.9881,21.8814,21.8978,33800.0
2004-10-28 15:30:00,26.7,26.73,26.62,26.68,32700.0,21.906,21.9306,21.8404,21.8896,32700.0
2004-10-29 09:30:00,25.9,26.26,25.85,26.26,66400.0,21.2497,21.545,21.2086,21.545,66400.0
2004-10-29 10:00:00,26.27,26.39,26.23,26.28,55100.0,21.5532,21.6517,21.5204,21.5614,55100.0
2004-10-29 10:30:00,26.26,26.35,26.25,26.3,28800.0,21.545,21.6189,21.5368,21.5778,28800.0
2004-10-29 11:00:00,26.27,26.3,26.22,26.25,20300.0,21.5532,21.5778,21.5122,21.5368,20300.0
2004-10-29 11:30:00,26.26,26.28,26.24,26.28,16900.0,21.545,21.5614,21.5286,21.5614,16900.0
2004-10-29 12:00:00,26.28,26.37,26.28,26.32,17000.0,21.5614,21.6353,21.5614,21.5943,17000.0
2004-10-29 12:30:00,26.33,26.43,26.33,26.4,23800.0,21.6025,21.6845,21.6025,21.6599,23800.0
2004-10-29 13:00:00,26.38,26.45,26.38,26.44,22800.0,21.6435,21.7009,21.6435,21.6927,22800.0
2004-10-29 13:30:00,26.45,26.49,26.4,26.4,23000.0,21.7009,21.7337,21.6599,21.6599,23000.0
2004-10-29 14:00:00,26.4,26.41,26.33,26.33,26900.0,21.6599,21.6681,21.6025,21.6025,26900.0
2004-10-29 14:30:00,26.32,26.33,26.23,26.24,28800.0,21.5943,21.6025,21.5204,21.5286,28800.0
2004-10-29 15:00:00,26.24,26.25,26.2,26.2,39600.0,21.5286,21.5368,21.4958,21.4958,39600.0
2004-10-29 15:30:00,26.2,26.2,26.02,26.14,130400.0,21.4958,21.4958,21.3481,21.4466,130400.0
2004-11-01 09:30:00,26.2,26.26,26.04,26.12,33400.0,21.4958,21.545,21.3645,21.4302,33400.0
2004-11-01 10:00:00,26.12,26.12,26.05,26.06,24100.0,21.4302,21.4302,21.3727,21.3809,24100.0
2004-11-01 10:30:00,26.06,26.1,26.06,26.09,13100.0,21.3809,21.4138,21.3809,21.4056,13100.0
2004-11-01 11:00:00,26.09,26.39,26.08,26.37,90000.0,21.4056,21.6517,21.3973,21.6353,90000.0
2004-11-01 11:30:00,26.37,26.45,26.33,26.38,36300.0,21.6353,21.7009,21.6025,21.6435,36300.0
2004-11-01 12:00:00,26.38,26.38,26.22,26.28,73600.0,21.6435,21.6435,21.5122,21.5614,73600.0
2004-11-01 12:30:00,26.28,26.3,26.28,26.29,19300.0,21.5614,21.5778,21.5614,21.5696,19300.0
2004-11-01 13:00:00,26.3,26.31,26.25,26.26,47300.0,21.5778,21.586,21.5368,21.545,47300.0
2004-11-01 13:30:00,26.26,26.39,26.26,26.34,25300.0,21.545,21.6517,21.545,21.6107,25300.0
2004-11-01 14:00:00,26.34,26.38,26.33,26.33,23300.0,21.6107,21.6435,21.6025,21.6025,23300.0
2004-11-01 14:30:00,26.33,26.46,26.33,26.45,14100.0,21.6025,21.7091,21.6025,21.7009,14100.0
2004-11-01 15:00:00,26.45,26.48,26.42,26.45,28200.0,21.7009,21.7255,21.6763,21.7009,28200.0
2004-11-01 15:30:00,26.45,26.5,26.42,26.43,49700.0,21.7009,21.7419,21.6763,21.6845,49700.0
2004-11-02 09:30:00,26.35,26.63,26.35,26.62,21400.0,21.6189,21.8486,21.6189,21.8404,21400.0
2004-11-02 10:00:00,26.62,26.73,26.62,26.7,39000.0,21.8404,21.9306,21.8404,21.906,39000.0
2004-11-02 10:30:00,26.74,26.74,26.62,26.63,19100.0,21.9388,21.9388,21.8404,21.8486,19100.0
2004-11-02 11:00:00,26.63,26.68,26.63,26.66,16200.0,21.8486,21.8896,21.8486,21.8732,16200.0
2004-11-02 11:30:00,26.66,26.67,26.61,26.65,15800.0,21.8732,21.8814,21.8322,21.865,15800.0
2004-11-02 12:00:00,26.65,26.7,26.64,26.7,21000.0,21.865,21.906,21.8568,21.906,21000.0
2004-11-02 12:30:00,26.72,26.75,26.66,26.73,31700.0,21.9224,21.947,21.8732,21.9306,31700.0
2004-11-02 13:00:00,26.73,26.74,26.67,26.72,14000.0,21.9306,21.9388,21.8814,21.9224,14000.0
2004-11-02 13:30:00,26.71,26.72,26.64,26.65,14100.0,21.9142,21.9224,21.8568,21.865,14100.0
2004-11-02 14:00:00,26.66,26.74,26.66,26.74,18300.0,21.8732,21.9388,21.8732,21.9388,18300.0
2004-11-02 14:30:00,26.73,26.74,26.6,26.68,47900.0,21.9306,21.9388,21.824,21.8896,47900.0
2004-11-02 15:00:00,26.68,26.73,26.6,26.6,60600.0,21.8896,21.9306,21.824,21.824,60600.0
2004-11-02 15:30:00,26.61,26.62,26.38,26.45,170700.0,21.8322,21.8404,21.6435,21.7009,170700.0
2004-11-03 09:30:00,26.65,26.68,26.49,26.6,34400.0,21.865,21.8896,21.7337,21.824,34400.0
2004-11-03 10:00:00,26.61,26.64,26.46,26.54,28900.0,21.8322,21.8568,21.7091,21.7748,28900.0
2004-11-03 10:30:00,26.6,26.67,26.59,26.64,37900.0,21.824,21.8814,21.8158,21.8568,37900.0
2004-11-03 11:00:00,26.64,26.85,26.58,26.85,98600.0,21.8568,22.0291,21.8076,22.0291,98600.0
2004-11-03 11:30:00,26.85,26.92,26.79,26.79,30200.0,22.0291,22.0865,21.9799,21.9799,30200.0
2004-11-03 12:00:00,26.8,26.8,26.74,26.76,11900.0,21.9881,21.9881,21.9388,21.9553,11900.0
2004-11-03 12:30:00,26.76,26.85,26.76,26.77,26500.0,21.9553,22.0291,21.9553,21.9635,26500.0
2004-11-03 13:00:00,26.77,26.9,26.76,26.78,28700.0,21.9635,22.0701,21.9553,21.9717,28700.0
2004-11-03 13:30:00,26.78,26.9,26.77,26.8,22500.0,21.9717,22.0701,21.9635,21.9881,22500.0
2004-11-03 14:00:00,26.81,26.87,26.72,26.77,27200.0,21.9963,22.0455,21.9224,21.9635,27200.0
2004-11-03 14:30:00,26.76,26.77,26.73,26.76,11800.0,21.9553,21.9635,21.9306,21.9553,11800.0
2004-11-03 15:00:00,26.75,26.83,26.68,26.75,55100.0,21.947,22.0127,21.8896,21.947,55100.0
2004-11-03 15:30:00,26.74,26.9,26.72,26.82,63000.0,21.9388,22.0701,21.9224,22.0045,63000.0
2004-11-04 09:30:00,26.95,26.95,26.76,26.86,29100.0,22.1111,22.1111,21.9553,22.0373,29100.0
2004-11-04 10:00:00,26.86,26.9,26.83,26.85,19800.0,22.0373,22.0701,22.0127,22.0291,19800.0
2004-11-04 10:30:00,26.86,26.89,26.77,26.84,34100.0,22.0373,22.0619,21.9635,22.0209,34100.0
2004-11-04 11:00:00,26.85,26.85,26.74,26.83,20000.0,22.0291,22.0291,21.9388,22.0127,20000.0
2004-11-04 11:30:00,26.84,26.9,26.82,26.86,73900.0,22.0209,22.0701,22.0045,22.0373,73900.0
2004-11-04 12:00:00,26.85,26.9,26.83,26.89,35000.0,22.0291,22.0701,22.0127,22.0619,35000.0
2004-11-04 12:30:00,26.89,26.97,26.89,26.95,20400.0,22.0619,22.1275,22.0619,22.1111,20400.0
2004-11-04 13:00:00,26.95,26.98,26.9,26.98,48400.0,22.1111,22.1358,22.0701,22.1358,48400.0
2004-11-04 13:30:00,26.97,27.0,26.91,26.94,60300.0,22.1275,22.1522,22.0783,22.1029,60300.0
2004-11-04 14:00:00,26.94,26.94,26.91,26.94,17600.0,22.1029,22.1029,22.0783,22.1029,17600.0
2004-11-04 14:30:00,26.94,26.99,26.94,26.97,18100.0,22.1029,22.144,22.1029,22.1275,18100.0
2004-11-04 15:00:00,26.97,27.0,26.96,27.0,64300.0,22.1275,22.1522,22.1193,22.1522,64300.0
2004-11-04 15:30:00,27.0,27.11,26.99,27.08,75200.0,22.1522,22.2424,22.144,22.2178,75200.0
2004-11-05 09:30:00,27.0,27.12,26.97,27.12,74000.0,22.1522,22.2506,22.1275,22.2506,74000.0
2004-11-05 10:00:00,27.12,27.14,27.0,27.1,36700.0,22.2506,22.267,22.1522,22.2342,36700.0
2004-11-05 10:30:00,27.11,27.11,26.88,26.89,26000.0,22.2424,22.2424,22.0537,22.0619,26000.0
2004-11-05 11:00:00,26.89,26.92,26.78,26.85,33500.0,22.0619,22.0865,21.9717,22.0291,33500.0
2004-11-05 11:30:00,26.84,26.86,26.7,26.71,15800.0,22.0209,22.0373,21.906,21.9142,15800.0
2004-11-05 12:00:00,26.7,26.76,26.7,26.74,22300.0,21.906,21.9553,21.906,21.9388,22300.0
2004-11-05 12:30:00,26.74,26.76,26.69,26.71,31000.0,21.9388,21.9553,21.8978,21.9142,31000.0
2004-11-05 13:00:00,26.71,26.75,26.67,26.73,45200.0,21.9142,21.947,21.8814,21.9306,45200.0
2004-11-05 13:30:00,26.74,26.74,26.61,26.62,45500.0,21.9388,21.9388,21.8322,21.8404,45500.0
2004-11-05 14:00:00,26.6,26.65,26.6,26.64,44300.0,21.824,21.865,21.824,21.8568,44300.0
2004-11-05 14:30:00,26.62,26.69,26.6,26.67,43200.0,21.8404,21.8978,21.824,21.8814,43200.0
2004-11-05 15:00:00,26.68,26.75,26.64,26.74,48300.0,21.8896,21.947,21.8568,21.9388,48300.0
2004-11-05 15:30:00,26.73,26.8,26.73,26.8,74300.0,21.9306,21.9881,21.9306,21.9881,74300.0
2004-11-08 09:30:00,26.83,26.97,26.5,26.97,48700.0,22.0127,22.1275,21.7419,22.1275,48700.0
2004-11-08 10:00:00,26.99,27.0,26.93,26.98,25500.0,22.144,22.1522,22.0947,22.1358,25500.0
2004-11-08 10:30:00,26.95,26.95,26.83,26.87,27900.0,22.1111,22.1111,22.0127,22.0455,27900.0
2004-11-08 11:00:00,26.87,26.89,26.8,26.81,13400.0,22.0455,22.0619,21.9881,21.9963,13400.0
2004-11-08 11:30:00,26.81,26.84,26.77,26.81,15700.0,21.9963,22.0209,21.9635,21.9963,15700.0
2004-11-08 12:00:00,26.81,26.85,26.81,26.84,13000.0,21.9963,22.0291,21.9963,22.0209,13000.0
2004-11-08 12:30:00,26.85,26.85,26.82,26.84,14300.0,22.0291,22.0291,22.0045,22.0209,14300.0
2004-11-08 13:00:00,26.83,26.86,26.8,26.86,16500.0,22.0127,22.0373,21.9881,22.0373,16500.0
2004-11-08 13:30:00,26.86,26.91,26.85,26.91,15700.0,22.0373,22.0783,22.0291,22.0783,15700.0
2004-11-08 14:00:00,26.9,26.93,26.88,26.9,14500.0,22.0701,22.0947,22.0537,22.0701,14500.0
2004-11-08 14:30:00,26.91,26.98,26.88,26.97,28200.0,22.0783,22.1358,22.0537,22.1275,28200.0
2004-11-08 15:00:00,26.96,26.99,26.91,26.99,29700.0,22.1193,22.144,22.0783,22.144,29700.0
2004-11-08 15:30:00,27.0,27.0,26.94,26.98,55700.0,22.1522,22.1522,22.1029,22.1358,55700.0
2004-11-09 09:30:00,26.88,27.0,26.78,26.95,70500.0,22.0537,22.1522,21.9717,22.1111,70500.0
2004-11-09 10:00:00,26.95,26.99,26.89,26.99,44600.0,22.1111,22.144,22.0619,22.144,44600.0
2004-11-09 10:30:00,26.97,27.0,26.92,26.94,29500.0,22.1275,22.1522,22.0865,22.1029,29500.0
2004-11-09 11:00:00,26.94,26.99,26.87,26.89,45600.0,22.1029,22.144,22.0455,22.0619,45600.0
2004-11-09 11:30:00,26.89,26.95,26.87,26.92,25300.0,22.0619,22.1111,22.0455,22.0865,25300.0
2004-11-09 12:00:00,26.91,26.93,26.83,26.84,21800.0,22.0783,22.0947,22.0127,22.0209,21800.0
2004-11-09 12:30:00,26.85,26.87,26.79,26.84,38400.0,22.0291,22.0455,21.9799,22.0209,38400.0
2004-11-09 13:00:00,26.84,26.88,26.83,26.87,18300.0,22.0209,22.0537,22.0127,22.0455,18300.0
2004-11-09 13:30:00,26.87,26.87,26.82,26.84,17500.0,22.0455,22.0455,22.0045,22.0209,17500.0
2004-11-09 14:00:00,26.84,26.95,26.83,26.83,53100.0,22.0209,22.1111,22.0127,22.0127,53100.0
2004-11-09 14:30:00,26.83,26.88,26.8,26.8,41700.0,22.0127,22.0537,21.9881,21.9881,41700.0
2004-11-09 15:00:00,26.8,27.72,26.69,26.69,50600.0,21.9881,22.7429,21.8978,21.8978,50600.0
2004-11-09 15:30:00,26.69,26.83,26.68,26.83,67400.0,21.8978,22.0127,21.8896,22.0127,67400.0
2004-11-10 09:30:00,26.68,26.9,26.68,26.81,23500.0,21.8896,22.0701,21.8896,21.9963,23500.0
2004-11-10 10:00:00,26.82,26.89,26.78,26.85,17800.0,22.0045,22.0619,21.9717,22.0291,17800.0
2004-11-10 10:30:00,26.84,26.84,26.75,26.82,21400.0,22.0209,22.0209,21.947,22.0045,21400.0
2004-11-10 11:00:00,26.8,26.92,26.8,26.9,12500.0,21.9881,22.0865,21.9881,22.0701,12500.0
2004-11-10 11:30:00,26.92,26.99,26.9,26.95,16000.0,22.0865,22.144,22.0701,22.1111,16000.0
2004-11-10 12:00:00,26.95,27.0,26.93,26.98,30600.0,22.1111,22.1522,22.0947,22.1358,30600.0
2004-11-10 12:30:00,26.99,26.99,26.92,26.96,24700.0,22.144,22.144,22.0865,22.1193,24700.0
2004-11-10 13:00:00,26.95,26.99,26.92,26.99,15000.0,22.1111,22.144,22.0865,22.144,15000.0
2004-11-10 13:30:00,26.99,27.0,26.94,26.97,19000.0,22.144,22.1522,22.1029,22.1275,19000.0
2004-11-10 14:00:00,26.97,27.1,26.96,27.07,56500.0,22.1275,22.2342,22.1193,22.2096,56500.0
2004-11-10 14:30:00,27.07,27.09,27.03,27.05,32200.0,22.2096,22.226,22.1768,22.1932,32200.0
2004-11-10 15:00:00,27.06,27.25,27.05,27.2,178500.0,22.2014,22.3573,22.1932,22.3163,178500.0
2004-11-10 15:30:00,27.2,27.27,27.17,27.2,83600.0,22.3163,22.3737,22.2916,22.3163,83600.0
2004-11-11 09:30:00,27.25,27.25,27.13,27.14,35500.0,22.3573,22.3573,22.2588,22.267,35500.0
2004-11-11 10:00:00,27.14,27.21,27.1,27.11,36100.0,22.267,22.3245,22.2342,22.2424,36100.0
2004-11-11 10:30:00,27.1,27.14,27.01,27.05,125700.0,22.2342,22.267,22.1604,22.1932,125700.0
2004-11-11 11:00:00,27.04,27.05,26.98,27.0,55500.0,22.185,22.1932,22.1358,22.1522,55500.0
2004-11-11 11:30:00,26.99,27.05,26.99,27.04,20600.0,22.144,22.1932,22.144,22.185,20600.0
2004-11-11 12:00:00,27.05,27.15,27.03,27.14,35300.0,22.1932,22.2752,22.1768,22.267,35300.0
2004-11-11 12:30:00,27.15,27.15,27.07,27.12,15800.0,22.2752,22.2752,22.2096,22.2506,15800.0
2004-11-11 13:00:00,27.1,27.12,27.05,27.06,32200.0,22.2342,22.2506,22.1932,22.2014,32200.0
2004-11-11 13:30:00,27.07,27.1,27.04,27.1,27600.0,22.2096,22.2342,22.185,22.2342,27600.0
2004-11-11 14:00:00,27.09,27.21,27.08,27.21,28600.0,22.226,22.3245,22.2178,22.3245,28600.0
2004-11-11 14:30:00,27.21,27.25,27.2,27.23,29800.0,22.3245,22.3573,22.3163,22.3409,29800.0
2004-11-11 15:00:00,27.25,27.25,27.2,27.24,33100.0,22.3573,22.3573,22.3163,22.3491,33100.0
2004-11-11 15:30:00,27.24,27.25,27.15,27.16,50500.0,22.3491,22.3573,22.2752,22.2834,50500.0
2004-11-12 09:30:00,27.21,27.21,26.9,26.98,27600.0,22.3245,22.3245,22.0701,22.1358,27600.0
2004-11-12 10:00:00,27.0,27.15,27.0,27.15,15300.0,22.1522,22.2752,22.1522,22.2752,15300.0
2004-11-12 10:30:00,27.15,27.21,27.13,27.14,50300.0,22.2752,22.3245,22.2588,22.267,50300.0
2004-11-12 11:00:00,27.14,27.21,27.14,27.19,11400.0,22.267,22.3245,22.267,22.308,11400.0
2004-11-12 11:30:00,27.2,27.24,27.14,27.14,13900.0,22.3163,22.3491,22.267,22.267,13900.0
2004-11-12 12:00:00,27.13,27.23,27.13,27.2,25100.0,22.2588,22.3409,22.2588,22.3163,25100.0
2004-11-12 12:30:00,27.19,27.21,27.17,27.18,8500.0,22.308,22.3245,22.2916,22.2998,8500.0
2004-11-12 13:00:00,27.18,27.22,27.18,27.2,33200.0,22.2998,22.3327,22.2998,22.3163,33200.0
2004-11-12 13:30:00,27.2,27.24,27.19,27.2,63500.0,22.3163,22.3491,22.308,22.3163,63500.0
2004-11-12 14:00:00,27.21,27.25,27.21,27.25,24600.0,22.3245,22.3573,22.3245,22.3573,24600.0
2004-11-12 14:30:00,27.25,27.3,27.24,27.24,36000.0,22.3573,22.3983,22.3491,22.3491,36000.0
2004-11-12 15:00:00,27.24,27.34,27.24,27.33,20900.0,22.3491,22.4311,22.3491,22.4229,20900.0
2004-11-12 15:30:00,27.32,27.33,27.27,27.31,40700.0,22.4147,22.4229,22.3737,22.4065,40700.0
2004-11-15 09:30:00,27.31,27.36,27.07,27.3,30400.0,22.4065,22.4475,22.2096,22.3983,30400.0
2004-11-15 10:00:00,27.34,27.45,27.29,27.38,33800.0,22.4311,22.5214,22.3901,22.4639,33800.0
2004-11-15 10:30:00,27.37,27.39,27.28,27.32,8800.0,22.4557,22.4721,22.3819,22.4147,8800.0
2004-11-15 11:00:00,27.29,27.47,27.24,27.37,50200.0,22.3901,22.5378,22.3491,22.4557,50200.0
2004-11-15 11:30:00,27.38,27.41,27.33,27.37,22100.0,22.4639,22.4885,22.4229,22.4557,22100.0
2004-11-15 12:00:00,27.37,27.39,27.3,27.33,14900.0,22.4557,22.4721,22.3983,22.4229,14900.0
2004-11-15 12:30:00,27.33,27.38,27.3,27.36,18100.0,22.4229,22.4639,22.3983,22.4475,18100.0
2004-11-15 13:00:00,27.35,27.38,27.3,27.35,14300.0,22.4393,22.4639,22.3983,22.4393,14300.0
2004-11-15 13:30:00,27.34,27.38,27.3,27.33,20600.0,22.4311,22.4639,22.3983,22.4229,20600.0
2004-11-15 14:00:00,27.33,27.35,27.26,27.33,23900.0,22.4229,22.4393,22.3655,22.4229,23900.0
2004-11-15 14:30:00,27.33,27.33,27.26,27.3,17600.0,22.4229,22.4229,22.3655,22.3983,17600.0
2004-11-15 15:00:00,27.29,27.36,27.27,27.31,27300.0,22.3901,22.4475,22.3737,22.4065,27300.0
2004-11-15 15:30:00,27.3,27.35,27.29,27.35,36200.0,22.3983,22.4393,22.3901,22.4393,36200.0
2004-11-16 09:30:00,27.41,27.5,27.3,27.47,40700.0,22.4885,22.5624,22.3983,22.5378,40700.0
2004-11-16 10:00:00,27.44,27.6,27.4,27.57,27400.0,22.5132,22.6444,22.4803,22.6198,27400.0
2004-11-16 10:30:00,27.56,27.57,27.5,27.53,35100.0,22.6116,22.6198,22.5624,22.587,35100.0
2004-11-16 11:00:00,27.51,27.52,27.46,27.51,33600.0,22.5706,22.5788,22.5296,22.5706,33600.0
2004-11-16 11:30:00,27.51,27.53,27.43,27.43,18200.0,22.5706,22.587,22.505,22.505,18200.0
2004-11-16 12:00:00,27.44,27.45,27.38,27.41,18000.0,22.5132,22.5214,22.4639,22.4885,18000.0
2004-11-16 12:30:00,27.41,27.46,27.39,27.42,67100.0,22.4885,22.5296,22.4721,22.4967,67100.0
2004-11-16 13:00:00,27.43,27.45,27.41,27.42,12300.0,22.505,22.5214,22.4885,22.4967,12300.0
2004-11-16 13:30:00,27.41,27.45,27.4,27.4,38700.0,22.4885,22.5214,22.4803,22.4803,38700.0
2004-11-16 14:00:00,27.4,27.43,27.38,27.41,15100.0,22.4803,22.505,22.4639,22.4885,15100.0
2004-11-16 14:30:00,27.41,27.41,27.34,27.39,21200.0,22.4885,22.4885,22.4311,22.4721,21200.0
2004-11-16 15:00:00,27.39,27.39,27.34,27.35,30400.0,22.4721,22.4721,22.4311,22.4393,30400.0
2004-11-16 15:30:00,27.35,27.36,27.24,27.3,31500.0,22.4393,22.4475,22.3491,22.3983,31500.0
2004-11-17 09:30:00,27.45,27.51,27.2,27.4,26400.0,22.5214,22.5706,22.3163,22.4803,26400.0
2004-11-17 10:00:00,27.45,27.52,27.43,27.52,25400.0,22.5214,22.5788,22.505,22.5788,25400.0
2004-11-17 10:30:00,27.52,27.52,27.44,27.44,10800.0,22.5788,22.5788,22.5132,22.5132,10800.0
2004-11-17 11:00:00,27.45,27.45,27.4,27.44,12900.0,22.5214,22.5214,22.4803,22.5132,12900.0
2004-11-17 11:30:00,27.43,27.44,27.31,27.4,25200.0,22.505,22.5132,22.4065,22.4803,25200.0
2004-11-17 12:00:00,27.4,27.44,27.36,27.4,15000.0,22.4803,22.5132,22.4475,22.4803,15000.0
2004-11-17 12:30:00,27.39,27.4,27.34,27.37,20600.0,22.4721,22.4803,22.4311,22.4557,20600.0
2004-11-17 13:00:00,27.38,27.46,27.35,27.42,22500.0,22.4639,22.5296,22.4393,22.4967,22500.0
2004-11-17 13:30:00,27.42,27.43,27.34,27.42,28900.0,22.4967,22.505,22.4311,22.4967,28900.0
2004-11-17 14:00:00,27.39,27.39,27.27,27.29,33600.0,22.4721,22.4721,22.3737,22.3901,33600.0
2004-11-17 14:30:00,27.3,27.3,27.2,27.25,36800.0,22.3983,22.3983,22.3163,22.3573,36800.0
2004-11-17 15:00:00,27.24,27.24,27.07,27.07,31500.0,22.3491,22.3491,22.2096,22.2096,31500.0
2004-11-17 15:30:00,27.06,27.13,27.04,27.13,50300.0,22.2014,22.2588,22.185,22.2588,50300.0
2004-11-18 09:30:00,27.26,27.3,27.11,27.12,20800.0,22.3655,22.3983,22.2424,22.2506,20800.0
2004-11-18 10:00:00,27.12,27.12,27.05,27.07,16600.0,22.2506,22.2506,22.1932,22.2096,16600.0
2004-11-18 10:30:00,27.07,27.15,27.06,27.13,17400.0,22.2096,22.2752,22.2014,22.2588,17400.0
2004-11-18 11:00:00,27.13,27.21,27.11,27.21,18200.0,22.2588,22.3245,22.2424,22.3245,18200.0
2004-11-18 11:30:00,27.18,27.3,27.18,27.27,38400.0,22.2998,22.3983,22.2998,22.3737,38400.0
2004-11-18 12:00:00,27.26,27.37,27.26,27.32,28900.0,22.3655,22.4557,22.3655,22.4147,28900.0
2004-11-18 12:30:00,27.3,27.32,27.24,27.25,12500.0,22.3983,22.4147,22.3491,22.3573,12500.0
2004-11-18 13:00:00,27.26,27.31,27.22,27.3,12600.0,22.3655,22.4065,22.3327,22.3983,12600.0
2004-11-18 13:30:00,27.3,27.35,27.27,27.27,40200.0,22.3983,22.4393,22.3737,22.3737,40200.0
2004-11-18 14:00:00,27.27,27.29,27.22,27.27,16800.0,22.3737,22.3901,22.3327,22.3737,16800.0
2004-11-18 14:30:00,27.27,27.33,27.24,27.29,27600.0,22.3737,22.4229,22.3491,22.3901,27600.0
2004-11-18 15:00:00,27.33,27.34,27.26,27.3,35800.0,22.4229,22.4311,22.3655,22.3983,35800.0
2004-11-18 15:30:00,27.3,27.33,27.22,27.28,47300.0,22.3983,22.4229,22.3327,22.3819,47300.0
2004-11-19 09:30:00,27.23,27.25,27.15,27.2,24000.0,22.3409,22.3573,22.2752,22.3163,24000.0
2004-11-19 10:00:00,27.15,27.17,27.0,27.14,17900.0,22.2752,22.2916,22.1522,22.267,17900.0
2004-11-19 10:30:00,27.13,27.16,27.05,27.1,17900.0,22.2588,22.2834,22.1932,22.2342,17900.0
2004-11-19 11:00:00,27.1,27.14,27.06,27.13,13700.0,22.2342,22.267,22.2014,22.2588,13700.0
2004-11-19 11:30:00,27.13,27.13,27.08,27.08,14100.0,22.2588,22.2588,22.2178,22.2178,14100.0
2004-11-19 12:00:00,27.08,27.12,27.06,27.06,18500.0,22.2178,22.2506,22.2014,22.2014,18500.0
2004-11-19 12:30:00,27.06,27.07,27.0,27.0,26700.0,22.2014,22.2096,22.1522,22.1522,26700.0
2004-11-19 13:00:00,27.01,27.05,26.96,26.98,27500.0,22.1604,22.1932,22.1193,22.1358,27500.0
2004-11-19 13:30:00,26.98,26.99,26.95,26.97,17100.0,22.1358,22.144,22.1111,22.1275,17100.0
2004-11-19 14:00:00,26.96,27.07,26.96,27.06,16200.0,22.1193,22.2096,22.1193,22.2014,16200.0
2004-11-19 14:30:00,27.04,27.09,26.99,26.99,21600.0,22.185,22.226,22.144,22.144,21600.0
2004-11-19 15:00:00,26.98,27.0,26.95,26.96,34100.0,22.1358,22.1522,22.1111,22.1193,34100.0
2004-11-19 15:30:00,26.97,26.99,26.94,26.99,49000.0,22.1275,22.144,22.1029,22.144,49000.0
2004-11-22 09:30:00,26.77,26.9,26.74,26.86,36200.0,21.9876,22.0944,21.963,22.0615,36200.0
2004-11-22 10:00:00,26.86,26.99,26.86,26.94,21000.0,22.0615,22.1683,22.0615,22.1272,21000.0
2004-11-22 10:30:00,26.97,27.0,26.93,26.94,16800.0,22.1519,22.1765,22.119,22.1272,16800.0
2004-11-22 11:00:00,26.95,26.98,26.93,26.95,13300.0,22.1355,22.1601,22.119,22.1355,13300.0
2004-11-22 11:30:00,26.95,26.98,26.89,26.95,13200.0,22.1355,22.1601,22.0862,22.1355,13200.0
2004-11-22 12:00:00,26.96,26.97,26.91,26.94,10300.0,22.1437,22.1519,22.1026,22.1272,10300.0
2004-11-22 12:30:00,26.96,26.99,26.95,26.96,11200.0,22.1437,22.1683,22.1355,22.1437,11200.0
2004-11-22 13:00:00,26.97,27.06,26.97,27.04,24700.0,22.1519,22.2258,22.1519,22.2094,24700.0
2004-11-22 13:30:00,27.06,27.16,27.06,27.11,15100.0,22.2258,22.3079,22.2258,22.2669,15100.0
2004-11-22 14:00:00,27.14,27.24,27.14,27.22,21400.0,22.2915,22.3736,22.2915,22.3572,21400.0
2004-11-22 14:30:00,27.23,27.27,27.21,27.24,20600.0,22.3654,22.3983,22.349,22.3736,20600.0
2004-11-22 15:00:00,27.24,27.25,27.19,27.22,23500.0,22.3736,22.3819,22.3326,22.3572,23500.0
2004-11-22 15:30:00,27.23,27.3,27.22,27.27,58300.0,22.3654,22.4229,22.3572,22.3983,58300.0
2004-11-23 09:30:00,27.19,27.5,27.19,27.46,31300.0,22.3326,22.5872,22.3326,22.5543,31300.0
2004-11-23 10:00:00,27.46,27.68,27.42,27.67,105000.0,22.5543,22.735,22.5215,22.7268,105000.0
2004-11-23 10:30:00,27.67,27.67,27.5,27.5,75600.0,22.7268,22.7268,22.5872,22.5872,75600.0
2004-11-23 11:00:00,27.49,27.49,27.44,27.47,70800.0,22.579,22.579,22.5379,22.5626,70800.0
2004-11-23 11:30:00,27.47,27.51,27.44,27.46,35800.0,22.5626,22.5954,22.5379,22.5543,35800.0
2004-11-23 12:00:00,27.51,27.52,27.42,27.47,27000.0,22.5954,22.6036,22.5215,22.5626,27000.0
2004-11-23 12:30:00,27.44,27.49,27.43,27.46,9200.0,22.5379,22.579,22.5297,22.5543,9200.0
2004-11-23 13:00:00,27.46,27.5,27.44,27.46,25900.0,22.5543,22.5872,22.5379,22.5543,25900.0
2004-11-23 13:30:00,27.45,27.5,27.43,27.5,11500.0,22.5461,22.5872,22.5297,22.5872,11500.0
2004-11-23 14:00:00,27.48,27.63,27.47,27.63,41500.0,22.5708,22.694,22.5626,22.694,41500.0
2004-11-23 14:30:00,27.64,27.64,27.54,27.54,16300.0,22.7022,22.7022,22.6201,22.6201,16300.0
2004-11-23 15:00:00,27.54,27.58,27.47,27.58,32700.0,22.6201,22.6529,22.5626,22.6529,32700.0
2004-11-23 15:30:00,27.59,27.66,27.51,27.57,87100.0,22.6611,22.7186,22.5954,22.6447,87100.0
2004-11-24 09:30:00,27.69,27.89,27.69,27.78,30400.0,22.7433,22.9075,22.7433,22.8172,30400.0
2004-11-24 10:00:00,27.78,27.89,27.73,27.79,31900.0,22.8172,22.9075,22.7761,22.8254,31900.0
2004-11-24 10:30:00,27.79,27.88,27.75,27.85,26100.0,22.8254,22.8993,22.7925,22.8747,26100.0
2004-11-24 11:00:00,27.85,27.87,27.81,27.87,24000.0,22.8747,22.8911,22.8418,22.8911,24000.0
2004-11-24 11:30:00,27.87,27.9,27.83,27.86,10400.0,22.8911,22.9157,22.8582,22.8829,10400.0
2004-11-24 12:00:00,27.89,27.91,27.88,27.91,14400.0,22.9075,22.924,22.8993,22.924,14400.0
2004-11-24 12:30:00,27.9,27.9,27.86,27.88,6400.0,22.9157,22.9157,22.8829,22.8993,6400.0
2004-11-24 13:00:00,27.89,27.9,27.8,27.89,26100.0,22.9075,22.9157,22.8336,22.9075,26100.0
2004-11-24 13:30:00,27.88,27.92,27.84,27.85,11200.0,22.8993,22.9322,22.8665,22.8747,11200.0
2004-11-24 14:00:00,27.84,27.86,27.81,27.86,12400.0,22.8665,22.8829,22.8418,22.8829,12400.0
2004-11-24 14:30:00,27.84,27.9,27.81,27.9,16700.0,22.8665,22.9157,22.8418,22.9157,16700.0
2004-11-24 15:00:00,27.9,28.15,27.9,28.15,83800.0,22.9157,23.1211,22.9157,23.1211,83800.0
2004-11-24 15:30:00,28.13,28.14,27.99,28.11,117900.0,23.1046,23.1129,22.9897,23.0882,117900.0
2004-11-26 09:30:00,28.09,28.46,28.09,28.36,69000.0,23.0718,23.3757,23.0718,23.2936,69000.0
2004-11-26 10:00:00,28.36,28.4,28.31,28.36,60400.0,23.2936,23.3264,23.2525,23.2936,60400.0
2004-11-26 10:30:00,28.36,28.4,28.35,28.39,9000.0,23.2936,23.3264,23.2853,23.3182,9000.0
2004-11-26 11:00:00,28.39,28.4,28.32,28.35,27600.0,23.3182,23.3264,23.2607,23.2853,27600.0
2004-11-26 11:30:00,28.35,28.36,28.27,28.27,44200.0,23.2853,23.2936,23.2196,23.2196,44200.0
2004-11-26 12:00:00,28.27,28.27,28.21,28.22,36500.0,23.2196,23.2196,23.1704,23.1786,36500.0
2004-11-26 12:30:00,28.21,28.3,28.21,28.25,52300.0,23.1704,23.2443,23.1704,23.2032,52300.0
2004-11-26 13:00:00,28.24,28.24,28.24,28.24,3000.0,23.195,23.195,23.195,23.195,3000.0
2004-11-26 13:30:00,28.24,28.24,28.24,28.24,0.0,23.195,23.195,23.195,23.195,0.0
2004-11-26 14:00:00,28.24,28.24,28.24,28.24,0.0,23.195,23.195,23.195,23.195,0.0
2004-11-26 14:30:00,28.24,28.24,28.24,28.24,0.0,23.195,23.195,23.195,23.195,0.0
2004-11-26 15:00:00,28.24,28.24,28.24,28.24,0.0,23.195,23.195,23.195,23.195,0.0
2004-11-26 15:30:00,28.24,28.24,28.24,28.24,0.0,23.195,23.195,23.195,23.195,0.0
2004-11-29 09:30:00,28.24,28.29,27.97,28.26,39400.0,23.195,23.2361,22.9732,23.2114,39400.0
2004-11-29 10:00:00,28.26,28.26,28.09,28.14,69800.0,23.2114,23.2114,23.0718,23.1129,69800.0
2004-11-29 10:30:00,28.14,28.23,28.14,28.21,49700.0,23.1129,23.1868,23.1129,23.1704,49700.0
2004-11-29 11:00:00,28.19,28.19,28.0,28.05,24200.0,23.1539,23.1539,22.9979,23.0389,24200.0
2004-11-29 11:30:00,28.05,28.06,27.93,27.98,24200.0,23.0389,23.0472,22.9404,22.9814,24200.0
2004-11-29 12:00:00,27.97,28.0,27.93,27.93,12300.0,22.9732,22.9979,22.9404,22.9404,12300.0
2004-11-29 12:30:00,27.93,27.97,27.93,27.95,20800.0,22.9404,22.9732,22.9404,22.9568,20800.0
2004-11-29 13:00:00,27.96,28.03,27.93,28.02,37500.0,22.965,23.0225,22.9404,23.0143,37500.0
2004-11-29 13:30:00,28.03,28.1,28.01,28.02,18100.0,23.0225,23.08,23.0061,23.0143,18100.0
2004-11-29 14:00:00,28.03,28.03,27.92,27.93,22700.0,23.0225,23.0225,22.9322,22.9404,22700.0
2004-11-29 14:30:00,27.93,28.12,27.92,28.03,47700.0,22.9404,23.0964,22.9322,23.0225,47700.0
2004-11-29 15:00:00,28.04,28.08,28.0,28.05,41700.0,23.0307,23.0636,22.9979,23.0389,41700.0
2004-11-29 15:30:00,28.06,28.12,27.99,28.04,48800.0,23.0472,23.0964,22.9897,23.0307,48800.0
2004-11-30 09:30:00,28.05,28.15,27.75,27.75,29200.0,23.0389,23.1211,22.7925,22.7925,29200.0
2004-11-30 10:00:00,27.75,27.98,27.75,27.94,47900.0,22.7925,22.9814,22.7925,22.9486,47900.0
2004-11-30 10:30:00,27.9,27.91,27.74,27.81,21000.0,22.9157,22.924,22.7843,22.8418,21000.0
2004-11-30 11:00:00,27.81,27.83,27.78,27.8,16200.0,22.8418,22.8582,22.8172,22.8336,16200.0
2004-11-30 11:30:00,27.8,27.87,27.8,27.85,12600.0,22.8336,22.8911,22.8336,22.8747,12600.0
2004-11-30 12:00:00,27.84,27.89,27.8,27.8,11500.0,22.8665,22.9075,22.8336,22.8336,11500.0
2004-11-30 12:30:00,27.8,27.81,27.79,27.8,4300.0,22.8336,22.8418,22.8254,22.8336,4300.0
2004-11-30 13:00:00,27.8,27.85,27.79,27.81,11400.0,22.8336,22.8747,22.8254,22.8418,11400.0
2004-11-30 13:30:00,27.81,27.81,27.76,27.79,7400.0,22.8418,22.8418,22.8007,22.8254,7400.0
2004-11-30 14:00:00,27.79,27.84,27.77,27.79,8800.0,22.8254,22.8665,22.809,22.8254,8800.0
2004-11-30 14:30:00,27.78,27.8,27.74,27.77,10800.0,22.8172,22.8336,22.7843,22.809,10800.0
2004-11-30 15:00:00,27.78,27.8,27.75,27.76,16000.0,22.8172,22.8336,22.7925,22.8007,16000.0
2004-11-30 15:30:00,27.75,27.77,27.63,27.64,98200.0,22.7925,22.809,22.694,22.7022,98200.0
2004-12-01 09:30:00,27.72,27.75,27.25,27.45,62100.0,22.7679,22.7925,22.3819,22.5461,62100.0
2004-12-01 10:00:00,27.46,27.54,27.44,27.51,74700.0,22.5543,22.6201,22.5379,22.5954,74700.0
2004-12-01 10:30:00,27.51,27.62,27.51,27.55,43300.0,22.5954,22.6858,22.5954,22.6283,43300.0
2004-12-01 11:00:00,27.54,27.55,27.48,27.49,55700.0,22.6201,22.6283,22.5708,22.579,55700.0
2004-12-01 11:30:00,27.48,27.5,27.41,27.42,53700.0,22.5708,22.5872,22.5133,22.5215,53700.0
2004-12-01 12:00:00,27.43,27.48,27.4,27.48,28300.0,22.5297,22.5708,22.5051,22.5708,28300.0
2004-12-01 12:30:00,27.48,27.62,27.42,27.56,59500.0,22.5708,22.6858,22.5215,22.6365,59500.0
2004-12-01 13:00:00,27.55,27.59,27.55,27.55,25900.0,22.6283,22.6611,22.6283,22.6283,25900.0
2004-12-01 13:30:00,27.56,27.56,27.42,27.49,46800.0,22.6365,22.6365,22.5215,22.579,46800.0
2004-12-01 14:00:00,27.49,27.54,27.47,27.5,83900.0,22.579,22.6201,22.5626,22.5872,83900.0
2004-12-01 14:30:00,27.5,27.62,27.49,27.6,66300.0,22.5872,22.6858,22.579,22.6693,66300.0
2004-12-01 15:00:00,27.6,27.63,27.59,27.6,29800.0,22.6693,22.694,22.6611,22.6693,29800.0
2004-12-01 15:30:00,27.6,27.71,27.6,27.68,54500.0,22.6693,22.7597,22.6693,22.735,54500.0
2004-12-02 09:30:00,27.63,27.88,27.45,27.64,32900.0,22.694,22.8993,22.5461,22.7022,32900.0
2004-12-02 10:00:00,27.64,27.74,27.61,27.74,32000.0,22.7022,22.7843,22.6775,22.7843,32000.0
2004-12-02 10:30:00,27.74,27.81,27.71,27.79,19100.0,22.7843,22.8418,22.7597,22.8254,19100.0
2004-12-02 11:00:00,27.78,27.88,27.78,27.87,15300.0,22.8172,22.8993,22.8172,22.8911,15300.0
2004-12-02 11:30:00,27.89,27.95,27.71,27.77,36400.0,22.9075,22.9568,22.7597,22.809,36400.0
2004-12-02 12:00:00,27.77,27.84,27.75,27.84,10500.0,22.809,22.8665,22.7925,22.8665,10500.0
2004-12-02 12:30:00,27.83,27.84,27.79,27.84,8700.0,22.8582,22.8665,22.8254,22.8665,8700.0
2004-12-02 13:00:00,27.85,27.88,27.84,27.86,12700.0,22.8747,22.8993,22.8665,22.8829,12700.0
2004-12-02 13:30:00,27.86,27.94,27.84,27.92,22100.0,22.8829,22.9486,22.8665,22.9322,22100.0
2004-12-02 14:00:00,27.92,27.98,27.88,27.95,29300.0,22.9322,22.9814,22.8993,22.9568,29300.0
2004-12-02 14:30:00,27.98,27.98,27.91,27.92,12400.0,22.9814,22.9814,22.924,22.9322,12400.0
2004-12-02 15:00:00,27.93,27.94,27.83,27.89,25400.0,22.9404,22.9486,22.8582,22.9075,25400.0
2004-12-02 15:30:00,27.89,27.91,27.7,27.75,106300.0,22.9075,22.924,22.7515,22.7925,106300.0
2004-12-03 09:30:00,27.51,27.88,27.26,27.65,44900.0,22.5954,22.8993,22.3901,22.7104,44900.0
2004-12-03 10:00:00,27.66,27.8,27.62,27.65,13000.0,22.7186,22.8336,22.6858,22.7104,13000.0
2004-12-03 10:30:00,27.65,27.75,27.57,27.74,51500.0,22.7104,22.7925,22.6447,22.7843,51500.0
2004-12-03 11:00:00,27.74,27.77,27.67,27.71,19900.0,22.7843,22.809,22.7268,22.7597,19900.0
2004-12-03 11:30:00,27.71,27.75,27.68,27.74,13600.0,22.7597,22.7925,22.735,22.7843,13600.0
2004-12-03 12:00:00,27.72,27.78,27.67,27.77,4500.0,22.7679,22.8172,22.7268,22.809,4500.0
2004-12-03 12:30:00,27.78,27.78,27.68,27.69,9800.0,22.8172,22.8172,22.735,22.7433,9800.0
2004-12-03 13:00:00,27.69,27.8,27.58,27.79,19700.0,22.7433,22.8336,22.6529,22.8254,19700.0
2004-12-03 13:30:00,27.79,27.81,27.78,27.79,7900.0,22.8254,22.8418,22.8172,22.8254,7900.0
2004-12-03 14:00:00,27.8,27.87,27.78,27.87,29600.0,22.8336,22.8911,22.8172,22.8911,29600.0
2004-12-03 14:30:00,27.87,27.89,27.85,27.86,10300.0,22.8911,22.9075,22.8747,22.8829,10300.0
2004-12-03 15:00:00,27.86,27.92,27.85,27.89,25000.0,22.8829,22.9322,22.8747,22.9075,25000.0
2004-12-03 15:30:00,27.91,28.01,27.91,27.95,122400.0,22.924,23.0061,22.924,22.9568,122400.0
2004-12-06 09:30:00,27.75,28.3,27.75,28.19,62300.0,22.7925,23.2443,22.7925,23.1539,62300.0
2004-12-06 10:00:00,28.19,28.2,28.04,28.08,36400.0,23.1539,23.1621,23.0307,23.0636,36400.0
2004-12-06 10:30:00,28.07,28.11,28.02,28.04,49500.0,23.0554,23.0882,23.0143,23.0307,49500.0
2004-12-06 11:00:00,28.03,28.03,27.98,27.99,44800.0,23.0225,23.0225,22.9814,22.9897,44800.0
2004-12-06 11:30:00,27.99,28.02,27.97,27.97,29500.0,22.9897,23.0143,22.9732,22.9732,29500.0
2004-12-06 12:00:00,27.98,28.09,27.98,28.07,30100.0,22.9814,23.0718,22.9814,23.0554,30100.0
2004-12-06 12:30:00,28.06,28.09,28.0,28.05,20800.0,23.0472,23.0718,22.9979,23.0389,20800.0
2004-12-06 13:00:00,28.04,28.07,28.02,28.04,16100.0,23.0307,23.0554,23.0143,23.0307,16100.0
2004-12-06 13:30:00,28.04,28.13,28.04,28.13,19900.0,23.0307,23.1046,23.0307,23.1046,19900.0
2004-12-06 14:00:00,28.13,28.16,28.11,28.13,95700.0,23.1046,23.1293,23.0882,23.1046,95700.0
2004-12-06 14:30:00,28.13,28.14,28.12,28.13,15400.0,23.1046,23.1129,23.0964,23.1046,15400.0
2004-12-06 15:00:00,28.13,28.15,28.04,28.04,39200.0,23.1046,23.1211,23.0307,23.0307,39200.0
2004-12-06 15:30:00,28.04,28.08,28.01,28.01,39200.0,23.0307,23.0636,23.0061,23.0061,39200.0
2004-12-07 09:30:00,28.05,28.15,27.96,28.13,67600.0,23.0389,23.1211,22.965,23.1046,67600.0
2004-12-07 10:00:00,28.13,28.22,28.01,28.05,60000.0,23.1046,23.1786,23.0061,23.0389,60000.0
2004-12-07 10:30:00,28.05,28.08,27.98,27.99,37500.0,23.0389,23.0636,22.9814,22.9897,37500.0
2004-12-07 11:00:00,27.99,28.03,27.97,27.98,28600.0,22.9897,23.0225,22.9732,22.9814,28600.0
2004-12-07 11:30:00,27.99,28.03,27.98,28.0,43500.0,22.9897,23.0225,22.9814,22.9979,43500.0
2004-12-07 12:00:00,27.99,28.01,27.97,27.97,26000.0,22.9897,23.0061,22.9732,22.9732,26000.0
2004-12-07 12:30:00,27.98,28.02,27.98,28.02,44700.0,22.9814,23.0143,22.9814,23.0143,44700.0
2004-12-07 13:00:00,28.01,28.05,27.88,27.92,21300.0,23.0061,23.0389,22.8993,22.9322,21300.0
2004-12-07 13:30:00,27.91,27.96,27.86,27.95,30400.0,22.924,22.965,22.8829,22.9568,30400.0
2004-12-07 14:00:00,27.95,28.03,27.95,27.98,38600.0,22.9568,23.0225,22.9568,22.9814,38600.0
2004-12-07 14:30:00,28.01,28.04,27.96,27.96,43500.0,23.0061,23.0307,22.965,22.965,43500.0
2004-12-07 15:00:00,27.98,28.01,27.9,27.93,32300.0,22.9814,23.0061,22.9157,22.9404,32300.0
2004-12-07 15:30:00,27.9,27.91,27.77,27.85,41700.0,22.9157,22.924,22.809,22.8747,41700.0
2004-12-08 09:30:00,27.9,27.95,27.8,27.91,16400.0,22.9157,22.9568,22.8336,22.924,16400.0
2004-12-08 10:00:00,27.9,28.0,27.88,27.95,21300.0,22.9157,22.9979,22.8993,22.9568,21300.0
2004-12-08 10:30:00,27.95,28.0,27.91,27.95,9400.0,22.9568,22.9979,22.924,22.9568,9400.0
2004-12-08 11:00:00,27.95,28.0,27.91,28.0,15900.0,22.9568,22.9979,22.924,22.9979,15900.0
2004-12-08 11:30:00,27.99,28.0,27.93,27.95,17700.0,22.9897,22.9979,22.9404,22.9568,17700.0
2004-12-08 12:00:00,27.95,27.96,27.93,27.94,8000.0,22.9568,22.965,22.9404,22.9486,8000.0
2004-12-08 12:30:00,27.94,27.98,27.91,27.96,9800.0,22.9486,22.9814,22.924,22.965,9800.0
2004-12-08 13:00:00,27.96,28.02,27.96,28.0,45900.0,22.965,23.0143,22.965,22.9979,45900.0
2004-12-08 13:30:00,28.0,28.0,27.97,28.0,27900.0,22.9979,22.9979,22.9732,22.9979,27900.0
2004-12-08 14:00:00,28.0,28.01,27.95,27.98,18200.0,22.9979,23.0061,22.9568,22.9814,18200.0
2004-12-08 14:30:00,27.98,28.0,27.97,27.99,14400.0,22.9814,22.9979,22.9732,22.9897,14400.0
2004-12-08 15:00:00,27.99,28.0,27.96,27.98,26000.0,22.9897,22.9979,22.965,22.9814,26000.0
2004-12-08 15:30:00,27.98,28.0,27.97,28.0,26200.0,22.9814,22.9979,22.9732,22.9979,26200.0
2004-12-09 09:30:00,27.84,27.84,27.41,27.53,27600.0,22.8665,22.8665,22.5133,22.6118,27600.0
2004-12-09 10:00:00,27.52,27.67,27.36,27.37,38400.0,22.6036,22.7268,22.4722,22.4804,38400.0
2004-12-09 10:30:00,27.34,27.39,27.29,27.36,27100.0,22.4558,22.4968,22.4147,22.4722,27100.0
2004-12-09 11:00:00,27.35,27.38,27.31,27.33,17600.0,22.464,22.4886,22.4311,22.4476,17600.0
2004-12-09 11:30:00,27.33,27.4,27.31,27.4,9800.0,22.4476,22.5051,22.4311,22.5051,9800.0
2004-12-09 12:00:00,27.38,27.51,27.34,27.5,11900.0,22.4886,22.5954,22.4558,22.5872,11900.0
2004-12-09 12:30:00,27.5,27.52,27.44,27.49,9500.0,22.5872,22.6036,22.5379,22.579,9500.0
2004-12-09 13:00:00,27.49,27.65,27.48,27.64,19600.0,22.579,22.7104,22.5708,22.7022,19600.0
2004-12-09 13:30:00,27.64,27.65,27.6,27.63,9900.0,22.7022,22.7104,22.6693,22.694,9900.0
2004-12-09 14:00:00,27.63,27.63,27.52,27.52,13200.0,22.694,22.694,22.6036,22.6036,13200.0
2004-12-09 14:30:00,27.53,27.64,27.51,27.64,13400.0,22.6118,22.7022,22.5954,22.7022,13400.0
2004-12-09 15:00:00,27.64,27.71,27.63,27.68,19600.0,22.7022,22.7597,22.694,22.735,19600.0
2004-12-09 15:30:00,27.68,27.73,27.63,27.64,32000.0,22.735,22.7761,22.694,22.7022,32000.0
2004-12-10 09:30:00,28.18,28.18,27.4,27.56,13700.0,23.1457,23.1457,22.5051,22.6365,13700.0
2004-12-10 10:00:00,27.66,27.67,27.56,27.65,23000.0,22.7186,22.7268,22.6365,22.7104,23000.0
2004-12-10 10:30:00,27.64,27.69,27.61,27.65,19600.0,22.7022,22.7433,22.6775,22.7104,19600.0
2004-12-10 11:00:00,27.65,27.77,27.64,27.76,20800.0,22.7104,22.809,22.7022,22.8007,20800.0
2004-12-10 11:30:00,27.75,27.75,27.7,27.71,9000.0,22.7925,22.7925,22.7515,22.7597,9000.0
2004-12-10 12:00:00,27.7,27.75,27.66,27.74,26100.0,22.7515,22.7925,22.7186,22.7843,26100.0
2004-12-10 12:30:00,27.73,27.76,27.68,27.71,10900.0,22.7761,22.8007,22.735,22.7597,10900.0
2004-12-10 13:00:00,27.72,27.81,27.72,27.73,14500.0,22.7679,22.8418,22.7679,22.7761,14500.0
2004-12-10 13:30:00,27.78,27.9,27.74,27.85,27400.0,22.8172,22.9157,22.7843,22.8747,27400.0
2004-12-10 14:00:00,27.86,27.86,27.71,27.74,27300.0,22.8829,22.8829,22.7597,22.7843,27300.0
2004-12-10 14:30:00,27.73,27.74,27.67,27.7,22000.0,22.7761,22.7843,22.7268,22.7515,22000.0
2004-12-10 15:00:00,27.7,27.8,27.7,27.74,26400.0,22.7515,22.8336,22.7515,22.7843,26400.0
2004-12-10 15:30:00,27.74,27.78,27.68,27.78,122200.0,22.7843,22.8172,22.735,22.8172,122200.0
2004-12-13 09:30:00,27.98,28.0,27.77,27.94,36600.0,22.9814,22.9979,22.809,22.9486,36600.0
2004-12-13 10:00:00,27.95,27.95,27.89,27.9,65700.0,22.9568,22.9568,22.9075,22.9157,65700.0
2004-12-13 10:30:00,27.9,27.91,27.83,27.91,16700.0,22.9157,22.924,22.8582,22.924,16700.0
2004-12-13 11:00:00,27.91,27.92,27.87,27.89,18600.0,22.924,22.9322,22.8911,22.9075,18600.0
2004-12-13 11:30:00,27.89,27.96,27.88,27.95,16800.0,22.9075,22.965,22.8993,22.9568,16800.0
2004-12-13 12:00:00,27.96,27.99,27.92,27.98,44500.0,22.965,22.9897,22.9322,22.9814,44500.0
2004-12-13 12:30:00,27.98,27.99,27.97,27.98,6800.0,22.9814,22.9897,22.9732,22.9814,6800.0
2004-12-13 13:00:00,27.98,28.06,27.98,28.06,19100.0,22.9814,23.0472,22.9814,23.0472,19100.0
2004-12-13 13:30:00,28.08,28.14,28.04,28.14,42300.0,23.0636,23.1129,23.0307,23.1129,42300.0
2004-12-13 14:00:00,28.14,28.16,28.11,28.16,28000.0,23.1129,23.1293,23.0882,23.1293,28000.0
2004-12-13 14:30:00,28.16,28.2,28.15,28.2,30200.0,23.1293,23.1621,23.1211,23.1621,30200.0
2004-12-13 15:00:00,28.2,28.23,28.19,28.2,33100.0,23.1621,23.1868,23.1539,23.1621,33100.0
2004-12-13 15:30:00,28.21,28.3,28.19,28.27,52700.0,23.1704,23.2443,23.1539,23.2196,52700.0
2004-12-14 09:30:00,28.12,28.16,27.92,28.1,91600.0,23.0964,23.1293,22.9322,23.08,91600.0
2004-12-14 10:00:00,28.1,28.17,28.1,28.1,22500.0,23.08,23.1375,23.08,23.08,22500.0
2004-12-14 10:30:00,28.1,28.15,28.02,28.07,30500.0,23.08,23.1211,23.0143,23.0554,30500.0
2004-12-14 11:00:00,28.07,28.16,28.07,28.16,20200.0,23.0554,23.1293,23.0554,23.1293,20200.0
2004-12-14 11:30:00,28.14,28.14,28.04,28.05,9400.0,23.1129,23.1129,23.0307,23.0389,9400.0
2004-12-14 12:00:00,28.05,28.11,28.02,28.06,58500.0,23.0389,23.0882,23.0143,23.0472,58500.0
2004-12-14 12:30:00,28.05,28.07,28.02,28.06,27200.0,23.0389,23.0554,23.0143,23.0472,27200.0
2004-12-14 13:00:00,28.08,28.09,28.06,28.06,19600.0,23.0636,23.0718,23.0472,23.0472,19600.0
2004-12-14 13:30:00,28.07,28.08,28.03,28.08,24600.0,23.0554,23.0636,23.0225,23.0636,24600.0
2004-12-14 14:00:00,28.08,28.2,28.04,28.11,37300.0,23.0636,23.1621,23.0307,23.0882,37300.0
2004-12-14 14:30:00,28.1,28.16,28.04,28.15,23600.0,23.08,23.1293,23.0307,23.1211,23600.0
2004-12-14 15:00:00,28.16,28.24,28.11,28.18,30900.0,23.1293,23.195,23.0882,23.1457,30900.0
2004-12-14 15:30:00,28.17,28.42,28.17,28.37,83600.0,23.1375,23.3428,23.1375,23.3018,83600.0
2004-12-15 09:30:00,28.38,28.38,28.27,28.28,58300.0,23.31,23.31,23.2196,23.2279,58300.0
2004-12-15 10:00:00,28.3,28.4,28.28,28.31,48100.0,23.2443,23.3264,23.2279,23.2525,48100.0
2004-12-15 10:30:00,28.33,28.4,28.3,28.37,23800.0,23.2689,23.3264,23.2443,23.3018,23800.0
2004-12-15 11:00:00,28.36,28.36,28.18,28.21,19300.0,23.2936,23.2936,23.1457,23.1704,19300.0
2004-12-15 11:30:00,28.22,28.24,28.17,28.22,10700.0,23.1786,23.195,23.1375,23.1786,10700.0
2004-12-15 12:00:00,28.22,28.22,28.17,28.17,33000.0,23.1786,23.1786,23.1375,23.1375,33000.0
2004-12-15 12:30:00,28.18,28.19,28.17,28.18,20100.0,23.1457,23.1539,23.1375,23.1457,20100.0
2004-12-15 13:00:00,28.17,28.26,28.17,28.25,22800.0,23.1375,23.2114,23.1375,23.2032,22800.0
2004-12-15 13:30:00,28.25,28.28,28.24,28.26,55800.0,23.2032,23.2279,23.195,23.2114,55800.0
2004-12-15 14:00:00,28.26,28.26,28.2,28.2,25100.0,23.2114,23.2114,23.1621,23.1621,25100.0
2004-12-15 14:30:00,28.2,28.21,28.17,28.21,21000.0,23.1621,23.1704,23.1375,23.1704,21000.0
2004-12-15 15:00:00,28.21,28.25,28.19,28.2,84300.0,23.1704,23.2032,23.1539,23.1621,84300.0
2004-12-15 15:30:00,28.21,28.24,28.21,28.22,60700.0,23.1704,23.195,23.1704,23.1786,60700.0
2004-12-16 09:30:00,28.22,28.32,28.05,28.12,23200.0,23.1786,23.2607,23.0389,23.0964,23200.0
2004-12-16 10:00:00,28.13,28.15,28.12,28.15,17300.0,23.1046,23.1211,23.0964,23.1211,17300.0
2004-12-16 10:30:00,28.15,28.24,28.15,28.21,42800.0,23.1211,23.195,23.1211,23.1704,42800.0
2004-12-16 11:00:00,28.23,28.25,28.2,28.2,17200.0,23.1868,23.2032,23.1621,23.1621,17200.0
2004-12-16 11:30:00,28.21,28.29,28.2,28.21,23700.0,23.1704,23.2361,23.1621,23.1704,23700.0
2004-12-16 12:00:00,28.21,28.22,28.13,28.15,96000.0,23.1704,23.1786,23.1046,23.1211,96000.0
2004-12-16 12:30:00,28.14,28.16,28.1,28.1,29000.0,23.1129,23.1293,23.08,23.08,29000.0
2004-12-16 13:00:00,28.1,28.1,28.05,28.07,18000.0,23.08,23.08,23.0389,23.0554,18000.0
2004-12-16 13:30:00,28.07,28.07,28.05,28.06,15200.0,23.0554,23.0554,23.0389,23.0472,15200.0
2004-12-16 14:00:00,28.06,28.06,27.95,27.96,21400.0,23.0472,23.0472,22.9568,22.965,21400.0
2004-12-16 14:30:00,27.94,28.0,27.93,27.94,17600.0,22.9486,22.9979,22.9404,22.9486,17600.0
2004-12-16 15:00:00,27.94,28.03,27.93,28.03,45900.0,22.9486,23.0225,22.9404,23.0225,45900.0
2004-12-16 15:30:00,28.04,28.04,28.0,28.01,19100.0,23.0307,23.0307,22.9979,23.0061,19100.0
2004-12-17 09:30:00,28.02,28.16,27.8,28.05,195500.0,23.0143,23.1293,22.8336,23.0389,195500.0
2004-12-17 10:00:00,28.07,28.11,27.9,27.91,25100.0,23.0554,23.0882,22.9157,22.924,25100.0
2004-12-17 10:30:00,27.9,28.07,27.89,28.06,62500.0,22.9157,23.0554,22.9075,23.0472,62500.0
2004-12-17 11:00:00,28.05,28.08,27.95,28.04,26900.0,23.0389,23.0636,22.9568,23.0307,26900.0
2004-12-17 11:30:00,27.99,27.99,27.89,27.89,16400.0,22.9897,22.9897,22.9075,22.9075,16400.0
2004-12-17 12:00:00,27.88,27.98,27.87,27.98,13600.0,22.8993,22.9814,22.8911,22.9814,13600.0
2004-12-17 12:30:00,27.98,28.0,27.96,27.96,23600.0,22.9814,22.9979,22.965,22.965,23600.0
2004-12-17 13:00:00,27.96,28.05,27.94,28.04,32000.0,22.965,23.0389,22.9486,23.0307,32000.0
2004-12-17 13:30:00,28.01,28.01,27.95,27.99,78900.0,23.0061,23.0061,22.9568,22.9897,78900.0
2004-12-17 14:00:00,27.98,28.0,27.97,28.0,12300.0,22.9814,22.9979,22.9732,22.9979,12300.0
2004-12-17 14:30:00,28.0,28.06,27.98,28.06,23700.0,22.9979,23.0472,22.9814,23.0472,23700.0
2004-12-17 15:00:00,28.04,28.11,28.03,28.1,29800.0,23.0307,23.0882,23.0225,23.08,29800.0
2004-12-17 15:30:00,28.09,28.11,28.02,28.05,101100.0,23.0718,23.0882,23.0143,23.0389,101100.0
2004-12-20 09:30:00,28.0,28.1,27.94,28.08,28600.0,22.9979,23.08,22.9486,23.0636,28600.0
2004-12-20 10:00:00,28.09,28.1,28.02,28.07,19200.0,23.0718,23.08,23.0143,23.0554,19200.0
2004-12-20 10:30:00,28.07,28.09,27.97,28.0,22500.0,23.0554,23.0718,22.9732,22.9979,22500.0
2004-12-20 11:00:00,28.0,28.0,27.9,27.94,20500.0,22.9979,22.9979,22.9157,22.9486,20500.0
2004-12-20 11:30:00,27.94,27.99,27.88,27.9,29300.0,22.9486,22.9897,22.8993,22.9157,29300.0
2004-12-20 12:00:00,27.9,27.96,27.85,27.85,48400.0,22.9157,22.965,22.8747,22.8747,48400.0
2004-12-20 12:30:00,27.85,27.92,27.81,27.92,22300.0,22.8747,22.9322,22.8418,22.9322,22300.0
2004-12-20 13:00:00,27.92,28.07,27.9,28.02,60100.0,22.9322,23.0554,22.9157,23.0143,60100.0
2004-12-20 13:30:00,28.02,28.1,28.01,28.02,22500.0,23.0143,23.08,23.0061,23.0143,22500.0
2004-12-20 14:00:00,28.01,28.11,27.99,28.05,12800.0,23.0061,23.0882,22.9897,23.0389,12800.0
2004-12-20 14:30:00,28.05,28.11,28.03,28.07,16700.0,23.0389,23.0882,23.0225,23.0554,16700.0
2004-12-20 15:00:00,28.08,28.08,28.04,28.07,18600.0,23.0636,23.0636,23.0307,23.0554,18600.0
2004-12-20 15:30:00,28.07,28.14,28.0,28.04,44500.0,23.0554,23.1129,22.9979,23.0307,44500.0
2004-12-21 09:30:00,28.1,28.1,27.87,27.97,30600.0,23.08,23.08,22.8911,22.9732,30600.0
2004-12-21 10:00:00,27.93,28.0,27.9,27.92,25300.0,22.9404,22.9979,22.9157,22.9322,25300.0
2004-12-21 10:30:00,27.92,27.93,27.86,27.88,19300.0,22.9322,22.9404,22.8829,22.8993,19300.0
2004-12-21 11:00:00,27.87,27.89,27.83,27.87,21800.0,22.8911,22.9075,22.8582,22.8911,21800.0
2004-12-21 11:30:00,27.88,27.92,27.85,27.89,21000.0,22.8993,22.9322,22.8747,22.9075,21000.0
2004-12-21 12:00:00,27.9,27.9,27.82,27.84,13700.0,22.9157,22.9157,22.85,22.8665,13700.0
2004-12-21 12:30:00,27.84,27.88,27.84,27.87,15500.0,22.8665,22.8993,22.8665,22.8911,15500.0
2004-12-21 13:00:00,27.89,27.92,27.83,27.89,30800.0,22.9075,22.9322,22.8582,22.9075,30800.0
2004-12-21 13:30:00,27.89,27.98,27.88,27.88,21400.0,22.9075,22.9814,22.8993,22.8993,21400.0
2004-12-21 14:00:00,27.88,27.9,27.87,27.89,15600.0,22.8993,22.9157,22.8911,22.9075,15600.0
2004-12-21 14:30:00,27.9,27.95,27.9,27.94,13700.0,22.9157,22.9568,22.9157,22.9486,13700.0
2004-12-21 15:00:00,27.94,27.95,27.83,27.85,25900.0,22.9486,22.9568,22.8582,22.8747,25900.0
2004-12-21 15:30:00,27.84,27.93,27.76,27.9,42700.0,22.8665,22.9404,22.8007,22.9157,42700.0
2004-12-22 09:30:00,27.98,28.0,27.7,27.99,23400.0,22.9814,22.9979,22.7515,22.9897,23400.0
2004-12-22 10:00:00,27.99,27.99,27.9,27.96,15500.0,22.9897,22.9897,22.9157,22.965,15500.0
2004-12-22 10:30:00,27.96,28.15,27.96,28.12,23100.0,22.965,23.1211,22.965,23.0964,23100.0
2004-12-22 11:00:00,28.12,28.12,28.03,28.06,13000.0,23.0964,23.0964,23.0225,23.0472,13000.0
2004-12-22 11:30:00,28.04,28.05,27.98,28.0,16400.0,23.0307,23.0389,22.9814,22.9979,16400.0
2004-12-22 12:00:00,28.02,28.04,27.98,28.0,7000.0,23.0143,23.0307,22.9814,22.9979,7000.0
2004-12-22 12:30:00,27.99,28.01,27.95,27.99,17000.0,22.9897,23.0061,22.9568,22.9897,17000.0
2004-12-22 13:00:00,27.98,27.99,27.94,27.95,19000.0,22.9814,22.9897,22.9486,22.9568,19000.0
2004-12-22 13:30:00,27.95,27.97,27.9,27.93,12400.0,22.9568,22.9732,22.9157,22.9404,12400.0
2004-12-22 14:00:00,27.94,28.0,27.94,27.98,14900.0,22.9486,22.9979,22.9486,22.9814,14900.0
2004-12-22 14:30:00,27.97,27.99,27.88,27.94,35600.0,22.9732,22.9897,22.8993,22.9486,35600.0
2004-12-22 15:00:00,27.95,28.03,27.9,27.91,29800.0,22.9568,23.0225,22.9157,22.924,29800.0
2004-12-22 15:30:00,27.91,28.05,27.91,28.03,52800.0,22.924,23.0389,22.924,23.0225,52800.0
2004-12-23 09:30:00,28.1,28.1,27.9,27.99,15700.0,23.08,23.08,22.9157,22.9897,15700.0
2004-12-23 10:00:00,27.99,27.99,27.85,27.92,22100.0,22.9897,22.9897,22.8747,22.9322,22100.0
2004-12-23 10:30:00,27.92,27.99,27.91,27.98,37800.0,22.9322,22.9897,22.924,22.9814,37800.0
2004-12-23 11:00:00,27.99,27.99,27.91,27.95,9400.0,22.9897,22.9897,22.924,22.9568,9400.0
2004-12-23 11:30:00,27.95,27.96,27.79,27.81,46000.0,22.9568,22.965,22.8254,22.8418,46000.0
2004-12-23 12:00:00,27.82,27.84,27.78,27.81,14600.0,22.85,22.8665,22.8172,22.8418,14600.0
2004-12-23 12:30:00,27.81,27.81,27.77,27.77,5800.0,22.8418,22.8418,22.809,22.809,5800.0
2004-12-23 13:00:00,27.79,27.79,27.73,27.74,26100.0,22.8254,22.8254,22.7761,22.7843,26100.0
2004-12-23 13:30:00,27.75,27.75,27.73,27.73,14600.0,22.7925,22.7925,22.7761,22.7761,14600.0
2004-12-23 14:00:00,27.73,27.82,27.73,27.79,31700.0,22.7761,22.85,22.7761,22.8254,31700.0
2004-12-23 14:30:00,27.78,27.79,27.7,27.73,35700.0,22.8172,22.8254,22.7515,22.7761,35700.0
2004-12-23 15:00:00,27.74,27.76,27.65,27.67,37800.0,22.7843,22.8007,22.7104,22.7268,37800.0
2004-12-23 15:30:00,27.67,27.81,27.67,27.81,48200.0,22.7268,22.8418,22.7268,22.8418,48200.0
2004-12-27 09:30:00,27.9,27.93,27.67,27.67,11100.0,22.9157,22.9404,22.7268,22.7268,11100.0
2004-12-27 10:00:00,27.71,27.76,27.66,27.67,12700.0,22.7597,22.8007,22.7186,22.7268,12700.0
2004-12-27 10:30:00,27.66,27.78,27.66,27.75,17800.0,22.7186,22.8172,22.7186,22.7925,17800.0
2004-12-27 11:00:00,27.74,27.77,27.56,27.56,10600.0,22.7843,22.809,22.6365,22.6365,10600.0
2004-12-27 11:30:00,27.56,27.6,27.49,27.57,9700.0,22.6365,22.6693,22.579,22.6447,9700.0
2004-12-27 12:00:00,27.56,27.68,27.56,27.65,7900.0,22.6365,22.735,22.6365,22.7104,7900.0
2004-12-27 12:30:00,27.68,27.7,27.61,27.62,14300.0,22.735,22.7515,22.6775,22.6858,14300.0
2004-12-27 13:00:00,27.62,27.7,27.55,27.57,24100.0,22.6858,22.7515,22.6283,22.6447,24100.0
2004-12-27 13:30:00,27.58,27.65,27.54,27.61,14200.0,22.6529,22.7104,22.6201,22.6775,14200.0
2004-12-27 14:00:00,27.63,27.63,27.52,27.55,16500.0,22.694,22.694,22.6036,22.6283,16500.0
2004-12-27 14:30:00,27.55,27.64,27.54,27.64,24300.0,22.6283,22.7022,22.6201,22.7022,24300.0
2004-12-27 15:00:00,27.65,27.75,27.63,27.75,26500.0,22.7104,22.7925,22.694,22.7925,26500.0
2004-12-27 15:30:00,27.75,27.75,27.6,27.64,34500.0,22.7925,22.7925,22.6693,22.7022,34500.0
2004-12-28 09:30:00,27.65,27.65,27.52,27.53,14300.0,22.7104,22.7104,22.6036,22.6118,14300.0
2004-12-28 10:00:00,27.6,27.63,27.44,27.45,46900.0,22.6693,22.694,22.5379,22.5461,46900.0
2004-12-28 10:30:00,27.44,27.55,27.44,27.53,68600.0,22.5379,22.6283,22.5379,22.6118,68600.0
2004-12-28 11:00:00,27.53,27.53,27.48,27.51,21600.0,22.6118,22.6118,22.5708,22.5954,21600.0
2004-12-28 11:30:00,27.49,27.55,27.49,27.53,21000.0,22.579,22.6283,22.579,22.6118,21000.0
2004-12-28 12:00:00,27.54,27.7,27.54,27.7,27400.0,22.6201,22.7515,22.6201,22.7515,27400.0
2004-12-28 12:30:00,27.69,27.69,27.62,27.66,14500.0,22.7433,22.7433,22.6858,22.7186,14500.0
2004-12-28 13:00:00,27.67,27.68,27.6,27.6,10000.0,22.7268,22.735,22.6693,22.6693,10000.0
2004-12-28 13:30:00,27.6,27.7,27.59,27.62,30300.0,22.6693,22.7515,22.6611,22.6858,30300.0
2004-12-28 14:00:00,27.62,27.67,27.59,27.6,32300.0,22.6858,22.7268,22.6611,22.6693,32300.0
2004-12-28 14:30:00,27.61,27.63,27.57,27.63,53400.0,22.6775,22.694,22.6447,22.694,53400.0
2004-12-28 15:00:00,27.65,27.75,27.65,27.68,18300.0,22.7104,22.7925,22.7104,22.735,18300.0
2004-12-28 15:30:00,27.69,27.77,27.68,27.75,38300.0,22.7433,22.809,22.735,22.7925,38300.0
2004-12-29 09:30:00,27.6,27.89,27.58,27.7,44700.0,22.6693,22.9075,22.6529,22.7515,44700.0
2004-12-29 10:00:00,27.72,27.9,27.71,27.85,37400.0,22.7679,22.9157,22.7597,22.8747,37400.0
2004-12-29 10:30:00,27.87,27.9,27.75,27.85,32500.0,22.8911,22.9157,22.7925,22.8747,32500.0
2004-12-29 11:00:00,27.85,27.93,27.85,27.89,21000.0,22.8747,22.9404,22.8747,22.9075,21000.0
2004-12-29 11:30:00,27.88,27.9,27.77,27.83,32500.0,22.8993,22.9157,22.809,22.8582,32500.0
2004-12-29 12:00:00,27.84,27.89,27.8,27.85,27200.0,22.8665,22.9075,22.8336,22.8747,27200.0
2004-12-29 12:30:00,27.85,27.87,27.83,27.86,11600.0,22.8747,22.8911,22.8582,22.8829,11600.0
2004-12-29 13:00:00,27.86,27.87,27.8,27.82,6400.0,22.8829,22.8911,22.8336,22.85,6400.0
2004-12-29 13:30:00,27.82,27.86,27.82,27.85,7600.0,22.85,22.8829,22.85,22.8747,7600.0
2004-12-29 14:00:00,27.85,27.9,27.83,27.83,24700.0,22.8747,22.9157,22.8582,22.8582,24700.0
2004-12-29 14:30:00,27.84,27.93,27.8,27.92,52100.0,22.8665,22.9404,22.8336,22.9322,52100.0
2004-12-29 15:00:00,27.92,28.01,27.9,28.01,86300.0,22.9322,23.0061,22.9157,23.0061,86300.0
2004-12-29 15:30:00,28.01,28.1,27.97,28.08,70800.0,23.0061,23.08,22.9732,23.0636,70800.0
2004-12-30 09:30:00,27.86,28.18,27.86,28.07,26600.0,22.8829,23.1457,22.8829,23.0554,26600.0
2004-12-30 10:00:00,28.05,28.14,28.0,28.14,28200.0,23.0389,23.1129,22.9979,23.1129,28200.0
2004-12-30 10:30:00,28.12,28.18,28.11,28.11,16300.0,23.0964,23.1457,23.0882,23.0882,16300.0
2004-12-30 11:00:00,28.11,28.13,28.06,28.09,15400.0,23.0882,23.1046,23.0472,23.0718,15400.0
2004-12-30 11:30:00,28.1,28.13,28.05,28.09,13800.0,23.08,23.1046,23.0389,23.0718,13800.0
2004-12-30 12:00:00,28.08,28.11,28.08,28.1,7600.0,23.0636,23.0882,23.0636,23.08,7600.0
2004-12-30 12:30:00,28.12,28.16,28.07,28.1,10600.0,23.0964,23.1293,23.0554,23.08,10600.0
2004-12-30 13:00:00,28.07,28.14,28.07,28.12,22400.0,23.0554,23.1129,23.0554,23.0964,22400.0
2004-12-30 13:30:00,28.11,28.11,28.07,28.11,17900.0,23.0882,23.0882,23.0554,23.0882,17900.0
2004-12-30 14:00:00,28.13,28.13,28.05,28.05,13700.0,23.1046,23.1046,23.0389,23.0389,13700.0
2004-12-30 14:30:00,28.05,28.13,28.05,28.12,23200.0,23.0389,23.1046,23.0389,23.0964,23200.0
2004-12-30 15:00:00,28.1,28.11,28.05,28.05,13800.0,23.08,23.0882,23.0389,23.0389,13800.0
2004-12-30 15:30:00,28.05,28.1,28.05,28.06,33000.0,23.0389,23.08,23.0389,23.0472,33000.0
2004-12-31 09:30:00,27.96,28.02,27.92,27.93,6900.0,22.965,23.0143,22.9322,22.9404,6900.0
2004-12-31 10:00:00,27.95,27.99,27.92,27.99,6900.0,22.9568,22.9897,22.9322,22.9897,6900.0
2004-12-31 10:30:00,27.95,28.02,27.95,28.01,4300.0,22.9568,23.0143,22.9568,23.0061,4300.0
2004-12-31 11:00:00,27.99,28.0,27.96,27.98,5600.0,22.9897,22.9979,22.965,22.9814,5600.0
2004-12-31 11:30:00,27.98,28.0,27.97,27.99,6400.0,22.9814,22.9979,22.9732,22.9897,6400.0
2004-12-31 12:00:00,27.98,27.98,27.94,27.96,11500.0,22.9814,22.9814,22.9486,22.965,11500.0
2004-12-31 12:30:00,27.96,27.98,27.9,27.95,16300.0,22.965,22.9814,22.9157,22.9568,16300.0
2004-12-31 13:00:00,27.93,28.0,27.93,27.98,24400.0,22.9404,22.9979,22.9404,22.9814,24400.0
2004-12-31 13:30:00,27.98,28.0,27.98,28.0,17800.0,22.9814,22.9979,22.9814,22.9979,17800.0
2004-12-31 14:00:00,28.0,28.03,27.99,27.99,25600.0,22.9979,23.0225,22.9897,22.9897,25600.0
2004-12-31 14:30:00,27.99,28.04,27.99,28.02,24100.0,22.9897,23.0307,22.9897,23.0143,24100.0
2004-12-31 15:00:00,28.03,28.05,28.0,28.03,9100.0,23.0225,23.0389,22.9979,23.0225,9100.0
2004-12-31 15:30:00,28.04,28.07,27.99,28.03,78200.0,23.0307,23.0554,22.9897,23.0225,78200.0
2005-01-03 09:30:00,28.05,28.05,27.91,28.0,144300.0,23.0389,23.0389,22.924,22.9979,144300.0
2005-01-03 10:00:00,28.02,28.05,27.9,28.04,65200.0,23.0143,23.0389,22.9157,23.0307,65200.0
2005-01-03 10:30:00,28.03,28.1,27.98,28.1,54700.0,23.0225,23.08,22.9814,23.08,54700.0
2005-01-03 11:00:00,28.09,28.11,28.02,28.05,45600.0,23.0718,23.0882,23.0143,23.0389,45600.0
2005-01-03 11:30:00,28.05,28.23,28.05,28.22,53000.0,23.0389,23.1868,23.0389,23.1786,53000.0
2005-01-03 12:00:00,28.23,28.27,28.17,28.22,89000.0,23.1868,23.2196,23.1375,23.1786,89000.0
2005-01-03 12:30:00,28.26,28.75,28.26,28.72,115400.0,23.2114,23.6139,23.2114,23.5892,115400.0
2005-01-03 13:00:00,28.72,28.95,28.64,28.87,122400.0,23.5892,23.7782,23.5235,23.7125,122400.0
2005-01-03 13:30:00,28.8,29.35,28.8,29.27,269000.0,23.655,24.1067,23.655,24.041,269000.0
2005-01-03 14:00:00,29.27,29.29,29.15,29.25,82600.0,24.041,24.0574,23.9424,24.0246,82600.0
2005-01-03 14:30:00,29.24,29.39,29.14,29.17,122600.0,24.0164,24.1396,23.9342,23.9589,122600.0
2005-01-03 15:00:00,29.17,29.22,29.05,29.05,109300.0,23.9589,23.9999,23.8603,23.8603,109300.0
2005-01-03 15:30:00,29.05,29.05,28.54,28.59,239700.0,23.8603,23.8603,23.4414,23.4825,239700.0
2005-01-04 09:30:00,29.33,29.46,28.66,28.68,81900.0,24.0903,24.197,23.54,23.5564,81900.0
2005-01-04 10:00:00,28.68,28.68,28.42,28.44,56200.0,23.5564,23.5564,23.3428,23.3593,56200.0
2005-01-04 10:30:00,28.43,28.43,28.33,28.34,22300.0,23.3511,23.3511,23.2689,23.2771,22300.0
2005-01-04 11:00:00,28.35,28.39,28.23,28.35,35300.0,23.2853,23.3182,23.1868,23.2853,35300.0
2005-01-04 11:30:00,28.35,28.36,28.23,28.3,18900.0,23.2853,23.2936,23.1868,23.2443,18900.0
2005-01-04 12:00:00,28.3,28.34,28.27,28.3,40100.0,23.2443,23.2771,23.2196,23.2443,40100.0
2005-01-04 12:30:00,28.3,28.3,28.15,28.25,23900.0,23.2443,23.2443,23.1211,23.2032,23900.0
2005-01-04 13:00:00,28.23,28.3,28.2,28.2,50700.0,23.1868,23.2443,23.1621,23.1621,50700.0
2005-01-04 13:30:00,28.21,28.25,28.15,28.15,23900.0,23.1704,23.2032,23.1211,23.1211,23900.0
2005-01-04 14:00:00,28.15,28.15,27.89,27.91,47900.0,23.1211,23.1211,22.9075,22.924,47900.0
2005-01-04 14:30:00,27.91,28.0,27.75,27.83,64800.0,22.924,22.9979,22.7925,22.8582,64800.0
2005-01-04 15:00:00,27.83,27.9,27.6,27.73,121300.0,22.8582,22.9157,22.6693,22.7761,121300.0
2005-01-04 15:30:00,27.73,27.77,27.66,27.68,72900.0,22.7761,22.809,22.7186,22.735,72900.0
2005-01-05 09:30:00,27.76,27.8,27.61,27.8,41200.0,22.8007,22.8336,22.6775,22.8336,41200.0
2005-01-05 10:00:00,27.8,27.96,27.77,27.78,39800.0,22.8336,22.965,22.809,22.8172,39800.0
2005-01-05 10:30:00,27.78,27.8,27.64,27.64,24400.0,22.8172,22.8336,22.7022,22.7022,24400.0
2005-01-05 11:00:00,27.68,27.84,27.68,27.79,28400.0,22.735,22.8665,22.735,22.8254,28400.0
2005-01-05 11:30:00,27.79,27.95,27.79,27.9,19900.0,22.8254,22.9568,22.8254,22.9157,19900.0
2005-01-05 12:00:00,27.9,27.95,27.84,27.92,20500.0,22.9157,22.9568,22.8665,22.9322,20500.0
2005-01-05 12:30:00,27.9,28.04,27.86,28.02,28500.0,22.9157,23.0307,22.8829,23.0143,28500.0
2005-01-05 13:00:00,28.0,28.1,28.0,28.08,28600.0,22.9979,23.08,22.9979,23.0636,28600.0
2005-01-05 13:30:00,28.08,28.16,28.08,28.08,28100.0,23.0636,23.1293,23.0636,23.0636,28100.0
2005-01-05 14:00:00,28.12,28.13,28.0,28.04,19400.0,23.0964,23.1046,22.9979,23.0307,19400.0
2005-01-05 14:30:00,28.05,28.08,28.0,28.0,27100.0,23.0389,23.0636,22.9979,22.9979,27100.0
2005-01-05 15:00:00,28.0,28.05,27.95,27.95,30000.0,22.9979,23.0389,22.9568,22.9568,30000.0
2005-01-05 15:30:00,27.95,27.95,27.81,27.87,70100.0,22.9568,22.9568,22.8418,22.8911,70100.0
2005-01-06 09:30:00,28.05,28.05,27.82,27.85,20700.0,23.0389,23.0389,22.85,22.8747,20700.0
2005-01-06 10:00:00,27.81,27.85,27.81,27.82,10600.0,22.8418,22.8747,22.8418,22.85,10600.0
2005-01-06 10:30:00,27.81,27.81,27.69,27.71,10200.0,22.8418,22.8418,22.7433,22.7597,10200.0
2005-01-06 11:00:00,27.71,27.82,27.71,27.8,20900.0,22.7597,22.85,22.7597,22.8336,20900.0
2005-01-06 11:30:00,27.8,27.87,27.75,27.75,13900.0,22.8336,22.8911,22.7925,22.7925,13900.0
2005-01-06 12:00:00,27.76,27.78,27.75,27.75,3500.0,22.8007,22.8172,22.7925,22.7925,3500.0
2005-01-06 12:30:00,27.76,27.79,27.72,27.72,7200.0,22.8007,22.8254,22.7679,22.7679,7200.0
2005-01-06 13:00:00,27.73,27.82,27.67,27.76,48200.0,22.7761,22.85,22.7268,22.8007,48200.0
2005-01-06 13:30:00,27.76,27.79,27.67,27.69,49600.0,22.8007,22.8254,22.7268,22.7433,49600.0
2005-01-06 14:00:00,27.68,27.7,27.65,27.68,15000.0,22.735,22.7515,22.7104,22.735,15000.0
2005-01-06 14:30:00,27.68,27.77,27.62,27.62,27200.0,22.735,22.809,22.6858,22.6858,27200.0
2005-01-06 15:00:00,27.61,27.61,27.56,27.58,34500.0,22.6775,22.6775,22.6365,22.6529,34500.0
2005-01-06 15:30:00,27.58,27.68,27.58,27.6,34700.0,22.6529,22.735,22.6529,22.6693,34700.0
2005-01-07 09:30:00,27.6,27.61,27.41,27.52,31200.0,22.6693,22.6775,22.5133,22.6036,31200.0
2005-01-07 10:00:00,27.52,27.55,27.4,27.41,16300.0,22.6036,22.6283,22.5051,22.5133,16300.0
2005-01-07 10:30:00,27.41,27.44,27.34,27.38,17400.0,22.5133,22.5379,22.4558,22.4886,17400.0
2005-01-07 11:00:00,27.37,27.5,27.35,27.49,17000.0,22.4804,22.5872,22.464,22.579,17000.0
2005-01-07 11:30:00,27.49,27.5,27.39,27.49,53000.0,22.579,22.5872,22.4968,22.579,53000.0
2005-01-07 12:00:00,27.49,27.5,27.43,27.5,24800.0,22.579,22.5872,22.5297,22.5872,24800.0
2005-01-07 12:30:00,27.5,27.54,27.44,27.48,50300.0,22.5872,22.6201,22.5379,22.5708,50300.0
2005-01-07 13:00:00,27.5,27.53,27.46,27.51,22700.0,22.5872,22.6118,22.5543,22.5954,22700.0
2005-01-07 13:30:00,27.52,27.55,27.49,27.53,22700.0,22.6036,22.6283,22.579,22.6118,22700.0
2005-01-07 14:00:00,27.54,27.57,27.44,27.45,61700.0,22.6201,22.6447,22.5379,22.5461,61700.0
2005-01-07 14:30:00,27.45,27.51,27.42,27.46,69600.0,22.5461,22.5954,22.5215,22.5543,69600.0
2005-01-07 15:00:00,27.46,27.52,27.46,27.48,36100.0,22.5543,22.6036,22.5543,22.5708,36100.0
2005-01-07 15:30:00,27.49,27.56,27.46,27.48,54700.0,22.579,22.6365,22.5543,22.5708,54700.0
2005-01-10 09:30:00,27.48,27.5,27.3,27.4,19100.0,22.5708,22.5872,22.4229,22.5051,19100.0
2005-01-10 10:00:00,27.4,27.65,27.34,27.55,31000.0,22.5051,22.7104,22.4558,22.6283,31000.0
2005-01-10 10:30:00,27.55,27.59,27.51,27.53,34400.0,22.6283,22.6611,22.5954,22.6118,34400.0
2005-01-10 11:00:00,27.52,27.62,27.5,27.53,20300.0,22.6036,22.6858,22.5872,22.6118,20300.0
2005-01-10 11:30:00,27.54,27.57,27.5,27.57,14400.0,22.6201,22.6447,22.5872,22.6447,14400.0
2005-01-10 12:00:00,27.59,27.6,27.5,27.55,38800.0,22.6611,22.6693,22.5872,22.6283,38800.0
2005-01-10 12:30:00,27.55,27.59,27.49,27.53,37700.0,22.6283,22.6611,22.579,22.6118,37700.0
2005-01-10 13:00:00,27.54,27.54,27.51,27.51,44300.0,22.6201,22.6201,22.5954,22.5954,44300.0
2005-01-10 13:30:00,27.51,27.57,27.46,27.46,39100.0,22.5954,22.6447,22.5543,22.5543,39100.0
2005-01-10 14:00:00,27.46,27.46,27.34,27.41,68300.0,22.5543,22.5543,22.4558,22.5133,68300.0
2005-01-10 14:30:00,27.41,27.42,27.3,27.37,65300.0,22.5133,22.5215,22.4229,22.4804,65300.0
2005-01-10 15:00:00,27.38,27.42,27.32,27.35,35200.0,22.4886,22.5215,22.4394,22.464,35200.0
2005-01-10 15:30:00,27.36,27.4,27.29,27.33,37300.0,22.4722,22.5051,22.4147,22.4476,37300.0
2005-01-11 09:30:00,27.27,27.27,27.05,27.16,28100.0,22.3983,22.3983,22.2176,22.3079,28100.0
2005-01-11 10:00:00,27.16,27.2,27.09,27.17,14500.0,22.3079,22.3408,22.2504,22.3162,14500.0
2005-01-11 10:30:00,27.16,27.25,27.12,27.22,10000.0,22.3079,22.3819,22.2751,22.3572,10000.0
2005-01-11 11:00:00,27.22,27.31,27.17,27.17,19300.0,22.3572,22.4311,22.3162,22.3162,19300.0
2005-01-11 11:30:00,27.16,27.17,27.08,27.1,23700.0,22.3079,22.3162,22.2422,22.2587,23700.0
2005-01-11 12:00:00,27.09,27.13,27.0,27.0,21400.0,22.2504,22.2833,22.1765,22.1765,21400.0
2005-01-11 12:30:00,27.01,27.09,27.01,27.04,23900.0,22.1847,22.2504,22.1847,22.2094,23900.0
2005-01-11 13:00:00,27.04,27.04,26.99,27.04,53400.0,22.2094,22.2094,22.1683,22.2094,53400.0
2005-01-11 13:30:00,27.03,27.15,27.01,27.15,30100.0,22.2012,22.2997,22.1847,22.2997,30100.0
2005-01-11 14:00:00,27.15,27.25,27.14,27.2,18700.0,22.2997,22.3819,22.2915,22.3408,18700.0
2005-01-11 14:30:00,27.18,27.2,27.11,27.16,28200.0,22.3244,22.3408,22.2669,22.3079,28200.0
2005-01-11 15:00:00,27.17,27.28,27.14,27.25,23300.0,22.3162,22.4065,22.2915,22.3819,23300.0
2005-01-11 15:30:00,27.26,27.31,27.22,27.28,78100.0,22.3901,22.4311,22.3572,22.4065,78100.0
2005-01-12 09:30:00,27.39,27.49,27.2,27.22,43100.0,22.4968,22.579,22.3408,22.3572,43100.0
2005-01-12 10:00:00,27.22,27.3,27.06,27.06,26800.0,22.3572,22.4229,22.2258,22.2258,26800.0
2005-01-12 10:30:00,27.08,27.14,26.97,26.99,31300.0,22.2422,22.2915,22.1519,22.1683,31300.0
2005-01-12 11:00:00,26.99,27.07,26.98,26.98,18500.0,22.1683,22.234,22.1601,22.1601,18500.0
2005-01-12 11:30:00,26.99,27.13,26.98,27.13,34300.0,22.1683,22.2833,22.1601,22.2833,34300.0
2005-01-12 12:00:00,27.13,27.21,27.06,27.21,36400.0,22.2833,22.349,22.2258,22.349,36400.0
2005-01-12 12:30:00,27.2,27.21,27.13,27.14,17800.0,22.3408,22.349,22.2833,22.2915,17800.0
2005-01-12 13:00:00,27.13,27.22,27.13,27.2,16700.0,22.2833,22.3572,22.2833,22.3408,16700.0
2005-01-12 13:30:00,27.19,27.19,27.11,27.16,29600.0,22.3326,22.3326,22.2669,22.3079,29600.0
2005-01-12 14:00:00,27.16,27.23,27.14,27.17,33600.0,22.3079,22.3654,22.2915,22.3162,33600.0
2005-01-12 14:30:00,27.19,27.24,27.18,27.21,68100.0,22.3326,22.3736,22.3244,22.349,68100.0
2005-01-12 15:00:00,27.21,27.27,27.2,27.25,30600.0,22.349,22.3983,22.3408,22.3819,30600.0
2005-01-12 15:30:00,27.27,27.38,27.26,27.34,42000.0,22.3983,22.4886,22.3901,22.4558,42000.0
2005-01-13 09:30:00,27.26,27.35,27.09,27.11,68600.0,22.3901,22.464,22.2504,22.2669,68600.0
2005-01-13 10:00:00,27.12,27.27,27.12,27.22,9000.0,22.2751,22.3983,22.2751,22.3572,9000.0
2005-01-13 10:30:00,27.21,27.31,27.2,27.24,17400.0,22.349,22.4311,22.3408,22.3736,17400.0
2005-01-13 11:00:00,27.24,27.29,27.23,27.29,43200.0,22.3736,22.4147,22.3654,22.4147,43200.0
2005-01-13 11:30:00,27.29,27.34,27.22,27.28,42500.0,22.4147,22.4558,22.3572,22.4065,42500.0
2005-01-13 12:00:00,27.28,27.29,27.23,27.29,42400.0,22.4065,22.4147,22.3654,22.4147,42400.0
2005-01-13 12:30:00,27.3,27.33,27.27,27.32,13900.0,22.4229,22.4476,22.3983,22.4394,13900.0
2005-01-13 13:00:00,27.34,27.34,27.32,27.32,13000.0,22.4558,22.4558,22.4394,22.4394,13000.0
2005-01-13 13:30:00,27.32,27.37,27.32,27.35,15600.0,22.4394,22.4804,22.4394,22.464,15600.0
2005-01-13 14:00:00,27.36,27.36,27.31,27.35,23100.0,22.4722,22.4722,22.4311,22.464,23100.0
2005-01-13 14:30:00,27.34,27.37,27.3,27.36,35300.0,22.4558,22.4804,22.4229,22.4722,35300.0
2005-01-13 15:00:00,27.35,27.36,27.23,27.23,35400.0,22.464,22.4722,22.3654,22.3654,35400.0
2005-01-13 15:30:00,27.23,27.3,27.19,27.2,62200.0,22.3654,22.4229,22.3326,22.3408,62200.0
2005-01-14 09:30:00,27.28,27.43,27.28,27.4,19900.0,22.4065,22.5297,22.4065,22.5051,19900.0
2005-01-14 10:00:00,27.37,27.52,27.34,27.52,71000.0,22.4804,22.6036,22.4558,22.6036,71000.0
2005-01-14 10:30:00,27.51,27.57,27.49,27.53,25200.0,22.5954,22.6447,22.579,22.6118,25200.0
2005-01-14 11:00:00,27.54,27.55,27.49,27.52,20700.0,22.6201,22.6283,22.579,22.6036,20700.0
2005-01-14 11:30:00,27.52,27.52,27.4,27.43,15000.0,22.6036,22.6036,22.5051,22.5297,15000.0
2005-01-14 12:00:00,27.42,27.52,27.41,27.5,19000.0,22.5215,22.6036,22.5133,22.5872,19000.0
2005-01-14 12:30:00,27.51,27.53,27.46,27.46,19600.0,22.5954,22.6118,22.5543,22.5543,19600.0
2005-01-14 13:00:00,27.46,27.48,27.44,27.47,24000.0,22.5543,22.5708,22.5379,22.5626,24000.0
2005-01-14 13:30:00,27.47,27.49,27.4,27.41,29300.0,22.5626,22.579,22.5051,22.5133,29300.0
2005-01-14 14:00:00,27.41,27.49,27.39,27.46,25900.0,22.5133,22.579,22.4968,22.5543,25900.0
2005-01-14 14:30:00,27.46,27.52,27.46,27.49,19700.0,22.5543,22.6036,22.5543,22.579,19700.0
2005-01-14 15:00:00,27.49,27.54,27.45,27.51,32900.0,22.579,22.6201,22.5461,22.5954,32900.0
2005-01-14 15:30:00,27.51,27.54,27.49,27.51,57600.0,22.5954,22.6201,22.579,22.5954,57600.0
2005-01-18 09:30:00,27.53,27.63,27.45,27.59,37100.0,22.6118,22.694,22.5461,22.6611,37100.0
2005-01-18 10:00:00,27.58,27.74,27.57,27.72,233200.0,22.6529,22.7843,22.6447,22.7679,233200.0
2005-01-18 10:30:00,27.71,27.9,27.68,27.8,190000.0,22.7597,22.9157,22.735,22.8336,190000.0
2005-01-18 11:00:00,27.8,27.93,27.76,27.89,123000.0,22.8336,22.9404,22.8007,22.9075,123000.0
2005-01-18 11:30:00,27.9,28.02,27.85,28.01,98200.0,22.9157,23.0143,22.8747,23.0061,98200.0
2005-01-18 12:00:00,28.01,28.02,27.97,28.01,28800.0,23.0061,23.0143,22.9732,23.0061,28800.0
2005-01-18 12:30:00,28.01,28.01,27.96,27.99,20100.0,23.0061,23.0061,22.965,22.9897,20100.0
2005-01-18 13:00:00,27.99,28.02,27.98,28.0,32200.0,22.9897,23.0143,22.9814,22.9979,32200.0
2005-01-18 13:30:00,28.01,28.15,28.0,28.09,45200.0,23.0061,23.1211,22.9979,23.0718,45200.0
2005-01-18 14:00:00,28.08,28.09,28.03,28.09,76500.0,23.0636,23.0718,23.0225,23.0718,76500.0
2005-01-18 14:30:00,28.1,28.1,28.03,28.03,43200.0,23.08,23.08,23.0225,23.0225,43200.0
2005-01-18 15:00:00,28.03,28.03,27.98,27.98,41500.0,23.0225,23.0225,22.9814,22.9814,41500.0
2005-01-18 15:30:00,27.98,28.04,27.96,28.04,86400.0,22.9814,23.0307,22.965,23.0307,86400.0
2005-01-19 09:30:00,27.95,27.97,27.85,27.94,15100.0,22.9568,22.9732,22.8747,22.9486,15100.0
2005-01-19 10:00:00,27.94,28.0,27.9,27.97,29500.0,22.9486,22.9979,22.9157,22.9732,29500.0
2005-01-19 10:30:00,27.97,28.0,27.95,27.95,14200.0,22.9732,22.9979,22.9568,22.9568,14200.0
2005-01-19 11:00:00,27.94,27.96,27.88,27.94,18700.0,22.9486,22.965,22.8993,22.9486,18700.0
2005-01-19 11:30:00,27.94,27.96,27.91,27.93,10600.0,22.9486,22.965,22.924,22.9404,10600.0
2005-01-19 12:00:00,27.93,27.95,27.87,27.89,17700.0,22.9404,22.9568,22.8911,22.9075,17700.0
2005-01-19 12:30:00,27.89,27.91,27.87,27.91,10800.0,22.9075,22.924,22.8911,22.924,10800.0
2005-01-19 13:00:00,27.91,27.91,27.85,27.85,11700.0,22.924,22.924,22.8747,22.8747,11700.0
2005-01-19 13:30:00,27.85,27.91,27.84,27.87,27000.0,22.8747,22.924,22.8665,22.8911,27000.0
2005-01-19 14:00:00,27.87,27.9,27.84,27.87,22900.0,22.8911,22.9157,22.8665,22.8911,22900.0
2005-01-19 14:30:00,27.86,27.93,27.86,27.91,20300.0,22.8829,22.9404,22.8829,22.924,20300.0
2005-01-19 15:00:00,27.9,27.92,27.82,27.84,98000.0,22.9157,22.9322,22.85,22.8665,98000.0
2005-01-19 15:30:00,27.83,27.88,27.78,27.81,116300.0,22.8582,22.8993,22.8172,22.8418,116300.0
2005-01-20 09:30:00,27.86,27.86,27.62,27.75,19900.0,22.8829,22.8829,22.6858,22.7925,19900.0
2005-01-20 10:00:00,27.76,28.0,27.76,27.94,54400.0,22.8007,22.9979,22.8007,22.9486,54400.0
2005-01-20 10:30:00,27.93,27.97,27.88,27.95,29200.0,22.9404,22.9732,22.8993,22.9568,29200.0
2005-01-20 11:00:00,27.94,28.06,27.94,28.06,40400.0,22.9486,23.0472,22.9486,23.0472,40400.0
2005-01-20 11:30:00,28.06,28.22,28.04,28.17,85600.0,23.0472,23.1786,23.0307,23.1375,85600.0
2005-01-20 12:00:00,28.15,28.16,28.11,28.13,26600.0,23.1211,23.1293,23.0882,23.1046,26600.0
2005-01-20 12:30:00,28.13,28.17,28.12,28.17,18800.0,23.1046,23.1375,23.0964,23.1375,18800.0
2005-01-20 13:00:00,28.15,28.2,28.08,28.11,66900.0,23.1211,23.1621,23.0636,23.0882,66900.0
2005-01-20 13:30:00,28.11,28.17,28.07,28.16,16600.0,23.0882,23.1375,23.0554,23.1293,16600.0
2005-01-20 14:00:00,28.16,28.35,28.13,28.28,61100.0,23.1293,23.2853,23.1046,23.2279,61100.0
2005-01-20 14:30:00,28.26,28.29,28.12,28.14,38400.0,23.2114,23.2361,23.0964,23.1129,38400.0
2005-01-20 15:00:00,28.14,28.16,28.07,28.1,38600.0,23.1129,23.1293,23.0554,23.08,38600.0
2005-01-20 15:30:00,28.09,28.15,28.06,28.08,30400.0,23.0718,23.1211,23.0472,23.0636,30400.0
2005-01-21 09:30:00,28.06,28.21,27.96,28.02,45900.0,23.0472,23.1704,22.965,23.0143,45900.0
2005-01-21 10:00:00,28.04,28.11,28.03,28.1,67600.0,23.0307,23.0882,23.0225,23.08,67600.0
2005-01-21 10:30:00,28.08,28.24,28.08,28.2,36400.0,23.0636,23.195,23.0636,23.1621,36400.0
2005-01-21 11:00:00,28.2,28.23,28.16,28.2,34500.0,23.1621,23.1868,23.1293,23.1621,34500.0
2005-01-21 11:30:00,28.2,28.2,28.12,28.18,21100.0,23.1621,23.1621,23.0964,23.1457,21100.0
2005-01-21 12:00:00,28.19,28.21,28.08,28.13,24000.0,23.1539,23.1704,23.0636,23.1046,24000.0
2005-01-21 12:30:00,28.13,28.14,28.09,28.11,15700.0,23.1046,23.1129,23.0718,23.0882,15700.0
2005-01-21 13:00:00,28.1,28.11,28.06,28.06,19900.0,23.08,23.0882,23.0472,23.0472,19900.0
2005-01-21 13:30:00,28.07,28.07,28.0,28.06,32900.0,23.0554,23.0554,22.9979,23.0472,32900.0
2005-01-21 14:00:00,28.08,28.11,27.99,28.03,25300.0,23.0636,23.0882,22.9897,23.0225,25300.0
2005-01-21 14:30:00,28.02,28.02,27.98,27.99,22400.0,23.0143,23.0143,22.9814,22.9897,22400.0
2005-01-21 15:00:00,27.98,28.03,27.93,28.03,33700.0,22.9814,23.0225,22.9404,23.0225,33700.0
2005-01-21 15:30:00,28.03,28.03,27.94,28.0,62400.0,23.0225,23.0225,22.9486,22.9979,62400.0
2005-01-24 09:30:00,28.02,28.2,28.0,28.16,21700.0,23.0143,23.1621,22.9979,23.1293,21700.0
2005-01-24 10:00:00,28.17,28.32,28.15,28.3,62500.0,23.1375,23.2607,23.1211,23.2443,62500.0
2005-01-24 10:30:00,28.3,28.55,28.3,28.46,81300.0,23.2443,23.4496,23.2443,23.3757,81300.0
2005-01-24 11:00:00,28.46,28.5,28.37,28.44,49500.0,23.3757,23.4086,23.3018,23.3593,49500.0
2005-01-24 11:30:00,28.44,28.46,28.28,28.42,48600.0,23.3593,23.3757,23.2279,23.3428,48600.0
2005-01-24 12:00:00,28.4,28.47,28.36,28.38,31100.0,23.3264,23.3839,23.2936,23.31,31100.0
2005-01-24 12:30:00,28.38,28.46,28.35,28.43,47300.0,23.31,23.3757,23.2853,23.3511,47300.0
2005-01-24 13:00:00,28.43,28.47,28.4,28.41,17200.0,23.3511,23.3839,23.3264,23.3346,17200.0
2005-01-24 13:30:00,28.4,28.44,28.36,28.37,33600.0,23.3264,23.3593,23.2936,23.3018,33600.0
2005-01-24 14:00:00,28.37,28.4,28.3,28.34,40700.0,23.3018,23.3264,23.2443,23.2771,40700.0
2005-01-24 14:30:00,28.35,28.39,28.28,28.32,51000.0,23.2853,23.3182,23.2279,23.2607,51000.0
2005-01-24 15:00:00,28.33,28.42,28.32,28.38,41600.0,23.2689,23.3428,23.2607,23.31,41600.0
2005-01-24 15:30:00,28.38,28.41,28.3,28.32,78400.0,23.31,23.3346,23.2443,23.2607,78400.0
2005-01-25 09:30:00,28.38,28.94,28.3,28.35,26500.0,23.31,23.7699,23.2443,23.2853,26500.0
2005-01-25 10:00:00,28.32,28.32,28.19,28.23,23300.0,23.2607,23.2607,23.1539,23.1868,23300.0
2005-01-25 10:30:00,28.24,28.31,28.24,28.3,33900.0,23.195,23.2525,23.195,23.2443,33900.0
2005-01-25 11:00:00,28.3,28.3,28.14,28.18,57800.0,23.2443,23.2443,23.1129,23.1457,57800.0
2005-01-25 11:30:00,28.18,28.21,28.12,28.15,40700.0,23.1457,23.1704,23.0964,23.1211,40700.0
2005-01-25 12:00:00,28.14,28.18,28.12,28.15,35800.0,23.1129,23.1457,23.0964,23.1211,35800.0
2005-01-25 12:30:00,28.15,28.18,28.11,28.11,34500.0,23.1211,23.1457,23.0882,23.0882,34500.0
2005-01-25 13:00:00,28.12,28.17,28.09,28.17,46600.0,23.0964,23.1375,23.0718,23.1375,46600.0
2005-01-25 13:30:00,28.16,28.16,28.13,28.15,25900.0,23.1293,23.1293,23.1046,23.1211,25900.0
2005-01-25 14:00:00,28.13,28.14,28.08,28.09,83500.0,23.1046,23.1129,23.0636,23.0718,83500.0
2005-01-25 14:30:00,28.08,28.12,28.07,28.08,47700.0,23.0636,23.0964,23.0554,23.0636,47700.0
2005-01-25 15:00:00,28.05,28.12,28.05,28.1,42000.0,23.0389,23.0964,23.0389,23.08,42000.0
2005-01-25 15:30:00,28.1,28.11,28.06,28.1,74200.0,23.08,23.0882,23.0472,23.08,74200.0
2005-01-26 09:30:00,28.09,28.29,27.82,28.05,48000.0,23.0718,23.2361,22.85,23.0389,48000.0
2005-01-26 10:00:00,28.05,28.1,28.0,28.0,40500.0,23.0389,23.08,22.9979,22.9979,40500.0
2005-01-26 10:30:00,28.0,28.05,27.9,28.02,34500.0,22.9979,23.0389,22.9157,23.0143,34500.0
2005-01-26 11:00:00,28.01,28.04,27.91,27.91,29400.0,23.0061,23.0307,22.924,22.924,29400.0
2005-01-26 11:30:00,27.91,27.91,27.8,27.89,36800.0,22.924,22.924,22.8336,22.9075,36800.0
2005-01-26 12:00:00,27.89,27.89,27.78,27.78,13400.0,22.9075,22.9075,22.8172,22.8172,13400.0
2005-01-26 12:30:00,27.79,27.85,27.78,27.79,16900.0,22.8254,22.8747,22.8172,22.8254,16900.0
2005-01-26 13:00:00,27.77,27.92,27.77,27.9,53000.0,22.809,22.9322,22.809,22.9157,53000.0
2005-01-26 13:30:00,27.89,27.96,27.88,27.94,24400.0,22.9075,22.965,22.8993,22.9486,24400.0
2005-01-26 14:00:00,27.93,27.97,27.9,27.92,15900.0,22.9404,22.9732,22.9157,22.9322,15900.0
2005-01-26 14:30:00,27.91,27.95,27.91,27.95,22600.0,22.924,22.9568,22.924,22.9568,22600.0
2005-01-26 15:00:00,27.94,27.96,27.85,27.92,40100.0,22.9486,22.965,22.8747,22.9322,40100.0
2005-01-26 15:30:00,27.91,28.0,27.86,27.94,84400.0,22.924,22.9979,22.8829,22.9486,84400.0
2005-01-27 09:30:00,28.01,28.07,27.92,28.02,26700.0,23.0061,23.0554,22.9322,23.0143,26700.0
2005-01-27 10:00:00,28.03,28.05,27.96,28.01,14300.0,23.0225,23.0389,22.965,23.0061,14300.0
2005-01-27 10:30:00,27.99,28.09,27.97,28.07,7900.0,22.9897,23.0718,22.9732,23.0554,7900.0
2005-01-27 11:00:00,28.07,28.12,28.07,28.09,5400.0,23.0554,23.0964,23.0554,23.0718,5400.0
2005-01-27 11:30:00,28.08,28.08,27.99,28.0,13300.0,23.0636,23.0636,22.9897,22.9979,13300.0
2005-01-27 12:00:00,27.99,28.01,27.99,28.0,13300.0,22.9897,23.0061,22.9897,22.9979,13300.0
2005-01-27 12:30:00,28.01,28.01,27.89,27.89,20500.0,23.0061,23.0061,22.9075,22.9075,20500.0
2005-01-27 13:00:00,27.88,27.9,27.79,27.79,24400.0,22.8993,22.9157,22.8254,22.8254,24400.0
2005-01-27 13:30:00,27.79,27.82,27.77,27.78,38800.0,22.8254,22.85,22.809,22.8172,38800.0
2005-01-27 14:00:00,27.76,27.83,27.75,27.77,35400.0,22.8007,22.8582,22.7925,22.809,35400.0
2005-01-27 14:30:00,27.77,27.81,27.76,27.78,56800.0,22.809,22.8418,22.8007,22.8172,56800.0
2005-01-27 15:00:00,27.79,27.84,27.73,27.79,81900.0,22.8254,22.8665,22.7761,22.8254,81900.0
2005-01-27 15:30:00,27.78,27.88,27.76,27.79,69800.0,22.8172,22.8993,22.8007,22.8254,69800.0
2005-01-28 09:30:00,27.95,27.98,27.76,27.88,27200.0,22.9568,22.9814,22.8007,22.8993,27200.0
2005-01-28 10:00:00,27.83,27.87,27.71,27.86,67300.0,22.8582,22.8911,22.7597,22.8829,67300.0
2005-01-28 10:30:00,27.86,27.99,27.86,27.93,22200.0,22.8829,22.9897,22.8829,22.9404,22200.0
2005-01-28 11:00:00,27.92,27.96,27.68,27.71,44300.0,22.9322,22.965,22.735,22.7597,44300.0
2005-01-28 11:30:00,27.71,27.72,27.62,27.69,14700.0,22.7597,22.7679,22.6858,22.7433,14700.0
2005-01-28 12:00:00,27.69,27.81,27.65,27.7,31000.0,22.7433,22.8418,22.7104,22.7515,31000.0
2005-01-28 12:30:00,27.73,27.75,27.5,27.62,52700.0,22.7761,22.7925,22.5872,22.6858,52700.0
2005-01-28 13:00:00,27.62,27.79,27.62,27.79,17900.0,22.6858,22.8254,22.6858,22.8254,17900.0
2005-01-28 13:30:00,27.77,27.84,27.71,27.81,29000.0,22.809,22.8665,22.7597,22.8418,29000.0
2005-01-28 14:00:00,27.81,27.86,27.77,27.84,29300.0,22.8418,22.8829,22.809,22.8665,29300.0
2005-01-28 14:30:00,27.8,27.92,27.8,27.84,20400.0,22.8336,22.9322,22.8336,22.8665,20400.0
2005-01-28 15:00:00,27.84,27.9,27.83,27.89,10500.0,22.8665,22.9157,22.8582,22.9075,10500.0
2005-01-28 15:30:00,27.86,28.0,27.83,27.9,24200.0,22.8829,22.9979,22.8582,22.9157,24200.0
2005-01-31 09:30:00,27.94,28.24,27.94,28.15,32500.0,22.9486,23.195,22.9486,23.1211,32500.0
2005-01-31 10:00:00,28.14,28.2,28.11,28.17,11600.0,23.1129,23.1621,23.0882,23.1375,11600.0
2005-01-31 10:30:00,28.18,28.23,28.1,28.1,20700.0,23.1457,23.1868,23.08,23.08,20700.0
2005-01-31 11:00:00,28.11,28.17,28.09,28.13,12900.0,23.0882,23.1375,23.0718,23.1046,12900.0
2005-01-31 11:30:00,28.14,28.16,28.07,28.12,14000.0,23.1129,23.1293,23.0554,23.0964,14000.0
2005-01-31 12:00:00,28.15,28.24,28.12,28.23,18400.0,23.1211,23.195,23.0964,23.1868,18400.0
2005-01-31 12:30:00,28.22,28.25,28.19,28.25,6800.0,23.1786,23.2032,23.1539,23.2032,6800.0
2005-01-31 13:00:00,28.25,28.26,28.18,28.2,12100.0,23.2032,23.2114,23.1457,23.1621,12100.0
2005-01-31 13:30:00,28.19,28.21,28.16,28.19,13400.0,23.1539,23.1704,23.1293,23.1539,13400.0
2005-01-31 14:00:00,28.19,28.3,28.19,28.26,62400.0,23.1539,23.2443,23.1539,23.2114,62400.0
2005-01-31 14:30:00,28.27,28.3,28.25,28.27,68500.0,23.2196,23.2443,23.2032,23.2196,68500.0
2005-01-31 15:00:00,28.27,28.3,28.21,28.24,56100.0,23.2196,23.2443,23.1704,23.195,56100.0
2005-01-31 15:30:00,28.25,28.3,28.21,28.29,65200.0,23.2032,23.2443,23.1704,23.2361,65200.0
2005-02-01 09:30:00,28.23,28.53,28.23,28.5,64800.0,23.1868,23.4332,23.1868,23.4086,64800.0
2005-02-01 10:00:00,28.47,28.9,28.45,28.88,106900.0,23.3839,23.7371,23.3675,23.7207,106900.0
2005-02-01 10:30:00,28.89,28.92,28.84,28.86,46200.0,23.7289,23.7535,23.6878,23.7042,46200.0
2005-02-01 11:00:00,28.86,28.92,28.84,28.89,46700.0,23.7042,23.7535,23.6878,23.7289,46700.0
2005-02-01 11:30:00,28.88,28.9,28.81,28.86,38200.0,23.7207,23.7371,23.6632,23.7042,38200.0
2005-02-01 12:00:00,28.88,28.94,28.8,28.82,33700.0,23.7207,23.7699,23.655,23.6714,33700.0
2005-02-01 12:30:00,28.8,28.84,28.78,28.79,35400.0,23.655,23.6878,23.6385,23.6467,35400.0
2005-02-01 13:00:00,28.79,28.82,28.78,28.8,20700.0,23.6467,23.6714,23.6385,23.655,20700.0
2005-02-01 13:30:00,28.79,28.84,28.77,28.84,25300.0,23.6467,23.6878,23.6303,23.6878,25300.0
2005-02-01 14:00:00,28.83,28.83,28.7,28.75,46200.0,23.6796,23.6796,23.5728,23.6139,46200.0
2005-02-01 14:30:00,28.75,28.77,28.68,28.71,56700.0,23.6139,23.6303,23.5564,23.581,56700.0
2005-02-01 15:00:00,28.71,28.77,28.7,28.75,34200.0,23.581,23.6303,23.5728,23.6139,34200.0
2005-02-01 15:30:00,28.75,28.82,28.74,28.77,39000.0,23.6139,23.6714,23.6057,23.6303,39000.0
2005-02-02 09:30:00,28.65,28.89,28.65,28.75,39500.0,23.5318,23.7289,23.5318,23.6139,39500.0
2005-02-02 10:00:00,28.75,28.9,28.74,28.9,38900.0,23.6139,23.7371,23.6057,23.7371,38900.0
2005-02-02 10:30:00,28.89,28.98,28.89,28.92,45900.0,23.7289,23.8028,23.7289,23.7535,45900.0
2005-02-02 11:00:00,28.9,28.93,28.84,28.87,95100.0,23.7371,23.7617,23.6878,23.7125,95100.0
2005-02-02 11:30:00,28.89,28.92,28.85,28.9,32600.0,23.7289,23.7535,23.696,23.7371,32600.0
2005-02-02 12:00:00,28.9,28.93,28.87,28.9,36800.0,23.7371,23.7617,23.7125,23.7371,36800.0
2005-02-02 12:30:00,28.92,28.92,28.82,28.88,21600.0,23.7535,23.7535,23.6714,23.7207,21600.0
2005-02-02 13:00:00,28.9,28.93,28.9,28.92,13500.0,23.7371,23.7617,23.7371,23.7535,13500.0
2005-02-02 13:30:00,28.92,28.93,28.88,28.91,18000.0,23.7535,23.7617,23.7207,23.7453,18000.0
2005-02-02 14:00:00,28.91,29.05,28.87,29.03,95400.0,23.7453,23.8603,23.7125,23.8439,95400.0
2005-02-02 14:30:00,29.04,29.08,28.88,29.03,79000.0,23.8521,23.8849,23.7207,23.8439,79000.0
2005-02-02 15:00:00,29.03,29.09,28.98,29.08,84800.0,23.8439,23.8931,23.8028,23.8849,84800.0
2005-02-02 15:30:00,29.1,29.18,29.06,29.1,168500.0,23.9014,23.9671,23.8685,23.9014,168500.0
2005-02-03 09:30:00,28.92,28.95,28.6,28.95,100100.0,23.7535,23.7782,23.4907,23.7782,100100.0
2005-02-03 10:00:00,28.95,29.11,28.88,29.09,189900.0,23.7782,23.9096,23.7207,23.8931,189900.0
2005-02-03 10:30:00,29.05,29.27,29.05,29.25,62400.0,23.8603,24.041,23.8603,24.0246,62400.0
2005-02-03 11:00:00,29.26,29.48,29.15,29.47,98000.0,24.0328,24.2135,23.9424,24.2053,98000.0
2005-02-03 11:30:00,29.47,29.5,29.36,29.36,67600.0,24.2053,24.2299,24.1149,24.1149,67600.0
2005-02-03 12:00:00,29.36,29.43,29.31,29.43,35900.0,24.1149,24.1724,24.0738,24.1724,35900.0
2005-02-03 12:30:00,29.42,29.66,29.41,29.51,95900.0,24.1642,24.3613,24.156,24.2381,95900.0
2005-02-03 13:00:00,29.59,29.64,29.53,29.61,69700.0,24.3038,24.3449,24.2545,24.3203,69700.0
2005-02-03 13:30:00,29.61,29.98,29.6,29.91,120400.0,24.3203,24.6242,24.312,24.5667,120400.0
2005-02-03 14:00:00,29.92,31.0,29.9,30.16,144400.0,24.5749,25.4619,24.5584,24.772,144400.0
2005-02-03 14:30:00,30.14,30.2,30.08,30.19,111600.0,24.7556,24.8048,24.7063,24.7966,111600.0
2005-02-03 15:00:00,30.19,30.39,30.19,30.28,188900.0,24.7966,24.9609,24.7966,24.8706,188900.0
2005-02-03 15:30:00,30.28,30.56,30.27,30.31,237600.0,24.8706,25.1005,24.8623,24.8952,237600.0
2005-02-04 09:30:00,30.31,30.61,30.0,30.44,114500.0,24.8952,25.1416,24.6406,25.002,114500.0
2005-02-04 10:00:00,30.44,30.63,30.44,30.51,99500.0,25.002,25.158,25.002,25.0595,99500.0
2005-02-04 10:30:00,30.51,30.82,30.5,30.75,100500.0,25.0595,25.3141,25.0513,25.2566,100500.0
2005-02-04 11:00:00,30.75,30.77,30.55,30.56,72800.0,25.2566,25.273,25.0923,25.1005,72800.0
2005-02-04 11:30:00,30.58,30.77,30.55,30.75,86200.0,25.117,25.273,25.0923,25.2566,86200.0
2005-02-04 12:00:00,30.75,30.75,30.64,30.74,125400.0,25.2566,25.2566,25.1662,25.2484,125400.0
2005-02-04 12:30:00,30.73,30.74,30.58,30.68,79600.0,25.2402,25.2484,25.117,25.1991,79600.0
2005-02-04 13:00:00,30.69,30.69,30.6,30.64,74100.0,25.2073,25.2073,25.1334,25.1662,74100.0
2005-02-04 13:30:00,30.63,30.74,30.58,30.61,66200.0,25.158,25.2484,25.117,25.1416,66200.0
2005-02-04 14:00:00,30.6,30.71,30.56,30.6,109600.0,25.1334,25.2237,25.1005,25.1334,109600.0
2005-02-04 14:30:00,30.6,30.76,30.59,30.75,48900.0,25.1334,25.2648,25.1252,25.2566,48900.0
2005-02-04 15:00:00,30.75,30.86,30.71,30.85,81900.0,25.2566,25.3469,25.2237,25.3387,81900.0
2005-02-04 15:30:00,30.85,31.03,30.85,31.0,171200.0,25.3387,25.4866,25.3387,25.4619,171200.0
2005-02-07 09:30:00,31.01,31.05,30.81,31.01,101400.0,25.4701,25.503,25.3059,25.4701,101400.0
2005-02-07 10:00:00,31.03,31.2,30.96,31.17,80200.0,25.4866,25.6262,25.4291,25.6016,80200.0
2005-02-07 10:30:00,31.17,31.21,31.1,31.13,57500.0,25.6016,25.6344,25.5441,25.5687,57500.0
2005-02-07 11:00:00,31.13,31.18,31.1,31.11,55800.0,25.5687,25.6098,25.5441,25.5523,55800.0
2005-02-07 11:30:00,31.11,31.12,31.07,31.09,35500.0,25.5523,25.5605,25.5194,25.5359,35500.0
2005-02-07 12:00:00,31.1,31.11,30.98,31.0,42300.0,25.5441,25.5523,25.4455,25.4619,42300.0
2005-02-07 12:30:00,31.0,31.04,30.94,30.96,31000.0,25.4619,25.4948,25.4127,25.4291,31000.0
2005-02-07 13:00:00,30.96,30.96,30.89,30.9,38100.0,25.4291,25.4291,25.3716,25.3798,38100.0
2005-02-07 13:30:00,30.9,30.9,30.77,30.78,26300.0,25.3798,25.3798,25.273,25.2812,26300.0
2005-02-07 14:00:00,30.77,30.78,30.71,30.74,49200.0,25.273,25.2812,25.2237,25.2484,49200.0
2005-02-07 14:30:00,30.74,30.83,30.73,30.74,46500.0,25.2484,25.3223,25.2402,25.2484,46500.0
2005-02-07 15:00:00,30.75,30.8,30.71,30.73,57300.0,25.2566,25.2977,25.2237,25.2402,57300.0
2005-02-07 15:30:00,30.73,30.86,30.72,30.74,112900.0,25.2402,25.3469,25.232,25.2484,112900.0
2005-02-08 09:30:00,30.68,30.75,30.54,30.7,99700.0,25.1991,25.2566,25.0841,25.2155,99700.0
2005-02-08 10:00:00,30.7,30.93,30.69,30.75,71200.0,25.2155,25.4044,25.2073,25.2566,71200.0
2005-02-08 10:30:00,30.74,30.74,30.6,30.63,86500.0,25.2484,25.2484,25.1334,25.158,86500.0
2005-02-08 11:00:00,30.63,30.65,30.5,30.53,61200.0,25.158,25.1745,25.0513,25.0759,61200.0
2005-02-08 11:30:00,30.53,30.63,30.48,30.55,74400.0,25.0759,25.158,25.0348,25.0923,74400.0
2005-02-08 12:00:00,30.55,30.56,30.36,30.36,56900.0,25.0923,25.1005,24.9363,24.9363,56900.0
2005-02-08 12:30:00,30.37,30.39,30.27,30.3,81400.0,24.9445,24.9609,24.8623,24.887,81400.0
2005-02-08 13:00:00,30.31,30.43,30.3,30.43,36500.0,24.8952,24.9938,24.887,24.9938,36500.0
2005-02-08 13:30:00,30.43,30.5,30.41,30.44,46800.0,24.9938,25.0513,24.9773,25.002,46800.0
2005-02-08 14:00:00,30.45,30.49,30.39,30.39,56600.0,25.0102,25.043,24.9609,24.9609,56600.0
2005-02-08 14:30:00,30.4,30.42,30.36,30.42,50000.0,24.9691,24.9855,24.9363,24.9855,50000.0
2005-02-08 15:00:00,30.45,30.49,30.41,30.46,62500.0,25.0102,25.043,24.9773,25.0184,62500.0
2005-02-08 15:30:00,30.46,30.5,30.4,30.49,86100.0,25.0184,25.0513,24.9691,25.043,86100.0
2005-02-09 09:30:00,30.71,30.85,30.47,30.66,43600.0,25.2237,25.3387,25.0266,25.1827,43600.0
2005-02-09 10:00:00,30.68,30.73,30.55,30.59,41800.0,25.1991,25.2402,25.0923,25.1252,41800.0
2005-02-09 10:30:00,30.59,30.7,30.53,30.66,32400.0,25.1252,25.2155,25.0759,25.1827,32400.0
2005-02-09 11:00:00,30.66,30.75,30.63,30.7,36500.0,25.1827,25.2566,25.158,25.2155,36500.0
2005-02-09 11:30:00,30.69,30.75,30.68,30.73,41500.0,25.2073,25.2566,25.1991,25.2402,41500.0
2005-02-09 12:00:00,30.73,30.75,30.68,30.71,126400.0,25.2402,25.2566,25.1991,25.2237,126400.0
2005-02-09 12:30:00,30.72,30.79,30.71,30.76,54600.0,25.232,25.2894,25.2237,25.2648,54600.0
2005-02-09 13:00:00,30.76,30.98,30.75,30.97,64500.0,25.2648,25.4455,25.2566,25.4373,64500.0
2005-02-09 13:30:00,30.97,31.03,30.92,30.93,48200.0,25.4373,25.4866,25.3962,25.4044,48200.0
2005-02-09 14:00:00,30.93,30.93,30.77,30.77,96100.0,25.4044,25.4044,25.273,25.273,96100.0
2005-02-09 14:30:00,30.78,30.79,30.74,30.75,57000.0,25.2812,25.2894,25.2484,25.2566,57000.0
2005-02-09 15:00:00,30.75,30.91,30.74,30.89,110100.0,25.2566,25.388,25.2484,25.3716,110100.0
2005-02-09 15:30:00,30.89,30.93,30.8,30.84,76400.0,25.3716,25.4044,25.2977,25.3305,76400.0
2005-02-10 09:30:00,30.85,30.99,30.7,30.84,37300.0,25.3387,25.4537,25.2155,25.3305,37300.0
2005-02-10 10:00:00,30.8,30.92,30.8,30.86,15400.0,25.2977,25.3962,25.2977,25.3469,15400.0
2005-02-10 10:30:00,30.87,30.91,30.84,30.86,10800.0,25.3552,25.388,25.3305,25.3469,10800.0
2005-02-10 11:00:00,30.86,30.87,30.74,30.8,20800.0,25.3469,25.3552,25.2484,25.2977,20800.0
2005-02-10 11:30:00,30.82,30.85,30.78,30.8,23100.0,25.3141,25.3387,25.2812,25.2977,23100.0
2005-02-10 12:00:00,30.83,30.96,30.83,30.91,23000.0,25.3223,25.4291,25.3223,25.388,23000.0
2005-02-10 12:30:00,30.93,30.95,30.84,30.86,8700.0,25.4044,25.4209,25.3305,25.3469,8700.0
2005-02-10 13:00:00,30.86,30.86,30.75,30.79,25200.0,25.3469,25.3469,25.2566,25.2894,25200.0
2005-02-10 13:30:00,30.79,30.88,30.79,30.85,18800.0,25.2894,25.3634,25.2894,25.3387,18800.0
2005-02-10 14:00:00,30.85,30.85,30.78,30.8,17200.0,25.3387,25.3387,25.2812,25.2977,17200.0
2005-02-10 14:30:00,30.8,30.84,30.73,30.82,27100.0,25.2977,25.3305,25.2402,25.3141,27100.0
2005-02-10 15:00:00,30.83,30.94,30.82,30.93,25000.0,25.3223,25.4127,25.3141,25.4044,25000.0
2005-02-10 15:30:00,30.92,30.98,30.89,30.93,60200.0,25.3962,25.4455,25.3716,25.4044,60200.0
2005-02-11 09:30:00,30.82,31.1,30.82,31.04,31500.0,25.3141,25.5441,25.3141,25.4948,31500.0
2005-02-11 10:00:00,31.03,31.03,30.92,31.03,19900.0,25.4866,25.4866,25.3962,25.4866,19900.0
2005-02-11 10:30:00,31.03,31.03,30.98,30.98,13300.0,25.4866,25.4866,25.4455,25.4455,13300.0
2005-02-11 11:00:00,30.99,31.1,30.97,31.1,68700.0,25.4537,25.5441,25.4373,25.5441,68700.0
2005-02-11 11:30:00,31.1,31.11,30.99,31.0,52400.0,25.5441,25.5523,25.4537,25.4619,52400.0
2005-02-11 12:00:00,31.01,31.08,31.0,31.01,28500.0,25.4701,25.5276,25.4619,25.4701,28500.0
2005-02-11 12:30:00,31.02,31.09,31.02,31.07,15100.0,25.4784,25.5359,25.4784,25.5194,15100.0
2005-02-11 13:00:00,31.07,31.08,31.01,31.08,12100.0,25.5194,25.5276,25.4701,25.5276,12100.0
2005-02-11 13:30:00,31.08,31.13,31.04,31.1,16600.0,25.5276,25.5687,25.4948,25.5441,16600.0
2005-02-11 14:00:00,31.09,31.15,31.06,31.09,39100.0,25.5359,25.5851,25.5112,25.5359,39100.0
2005-02-11 14:30:00,31.09,31.14,31.05,31.14,18200.0,25.5359,25.5769,25.503,25.5769,18200.0
2005-02-11 15:00:00,31.14,31.2,31.12,31.19,24100.0,25.5769,25.6262,25.5605,25.618,24100.0
2005-02-11 15:30:00,31.19,31.2,30.87,31.15,74500.0,25.618,25.6262,25.3552,25.5851,74500.0
2005-02-14 09:30:00,31.05,31.14,30.95,31.0,46000.0,25.503,25.5769,25.4209,25.4619,46000.0
2005-02-14 10:00:00,31.0,31.06,30.95,31.0,12900.0,25.4619,25.5112,25.4209,25.4619,12900.0
2005-02-14 10:30:00,30.99,31.05,30.87,30.87,22100.0,25.4537,25.503,25.3552,25.3552,22100.0
2005-02-14 11:00:00,30.89,31.01,30.89,30.95,36400.0,25.3716,25.4701,25.3716,25.4209,36400.0
2005-02-14 11:30:00,30.94,31.0,30.92,31.0,25200.0,25.4127,25.4619,25.3962,25.4619,25200.0
2005-02-14 12:00:00,31.0,31.05,30.96,31.0,36200.0,25.4619,25.503,25.4291,25.4619,36200.0
2005-02-14 12:30:00,31.01,31.02,30.9,30.97,23400.0,25.4701,25.4784,25.3798,25.4373,23400.0
2005-02-14 13:00:00,30.98,31.02,30.93,30.98,20900.0,25.4455,25.4784,25.4044,25.4455,20900.0
2005-02-14 13:30:00,30.97,31.03,30.94,31.01,14700.0,25.4373,25.4866,25.4127,25.4701,14700.0
2005-02-14 14:00:00,30.99,30.99,30.92,30.95,13000.0,25.4537,25.4537,25.3962,25.4209,13000.0
2005-02-14 14:30:00,30.94,31.03,30.89,31.03,16100.0,25.4127,25.4866,25.3716,25.4866,16100.0
2005-02-14 15:00:00,31.0,31.05,30.96,31.04,10400.0,25.4619,25.503,25.4291,25.4948,10400.0
2005-02-14 15:30:00,31.03,31.04,30.91,30.93,87500.0,25.4866,25.4948,25.388,25.4044,87500.0
2005-02-15 09:30:00,30.99,31.09,30.91,30.93,21600.0,25.4537,25.5359,25.388,25.4044,21600.0
2005-02-15 10:00:00,30.92,31.03,30.91,31.03,9500.0,25.3962,25.4866,25.388,25.4866,9500.0
2005-02-15 10:30:00,31.03,31.1,31.01,31.1,18400.0,25.4866,25.5441,25.4701,25.5441,18400.0
2005-02-15 11:00:00,31.09,31.2,31.03,31.2,27500.0,25.5359,25.6262,25.4866,25.6262,27500.0
2005-02-15 11:30:00,31.19,31.22,31.12,31.19,19200.0,25.618,25.6426,25.5605,25.618,19200.0
2005-02-15 12:00:00,31.2,31.2,31.14,31.16,11800.0,25.6262,25.6262,25.5769,25.5933,11800.0
2005-02-15 12:30:00,31.14,31.26,31.14,31.25,14800.0,25.5769,25.6755,25.5769,25.6673,14800.0
2005-02-15 13:00:00,31.23,31.45,31.23,31.32,67000.0,25.6508,25.8315,25.6508,25.7248,67000.0
2005-02-15 13:30:00,31.32,31.35,31.21,31.25,40800.0,25.7248,25.7494,25.6344,25.6673,40800.0
2005-02-15 14:00:00,31.24,31.28,31.18,31.21,23900.0,25.6591,25.6919,25.6098,25.6344,23900.0
2005-02-15 14:30:00,31.21,31.35,31.21,31.33,46600.0,25.6344,25.7494,25.6344,25.733,46600.0
2005-02-15 15:00:00,31.33,31.34,31.26,31.32,34200.0,25.733,25.7412,25.6755,25.7248,34200.0
2005-02-15 15:30:00,31.32,31.38,31.31,31.37,38400.0,25.7248,25.774,25.7166,25.7658,38400.0
2005-02-16 09:30:00,31.25,31.33,30.92,31.22,37500.0,25.6673,25.733,25.3962,25.6426,37500.0
2005-02-16 10:00:00,31.22,31.22,31.04,31.1,10600.0,25.6426,25.6426,25.4948,25.5441,10600.0
2005-02-16 10:30:00,31.11,31.11,30.97,31.03,18200.0,25.5523,25.5523,25.4373,25.4866,18200.0
2005-02-16 11:00:00,31.06,31.24,31.06,31.24,19300.0,25.5112,25.6591,25.5112,25.6591,19300.0
2005-02-16 11:30:00,31.24,31.25,31.1,31.1,18500.0,25.6591,25.6673,25.5441,25.5441,18500.0
2005-02-16 12:00:00,31.1,31.11,31.0,31.02,28600.0,25.5441,25.5523,25.4619,25.4784,28600.0
2005-02-16 12:30:00,31.02,31.02,30.88,30.89,62400.0,25.4784,25.4784,25.3634,25.3716,62400.0
2005-02-16 13:00:00,30.89,30.91,30.8,30.8,46900.0,25.3716,25.388,25.2977,25.2977,46900.0
2005-02-16 13:30:00,30.8,30.86,30.79,30.84,35400.0,25.2977,25.3469,25.2894,25.3305,35400.0
2005-02-16 14:00:00,30.85,31.0,30.84,30.95,20900.0,25.3387,25.4619,25.3305,25.4209,20900.0
2005-02-16 14:30:00,30.96,31.14,30.96,31.14,20300.0,25.4291,25.5769,25.4291,25.5769,20300.0
2005-02-16 15:00:00,31.15,31.17,31.09,31.11,16400.0,25.5851,25.6016,25.5359,25.5523,16400.0
2005-02-16 15:30:00,31.11,31.12,31.06,31.07,17600.0,25.5523,25.5605,25.5112,25.5194,17600.0
2005-02-17 09:30:00,30.94,31.2,30.85,31.14,30500.0,25.4375,25.6512,25.3635,25.6019,30500.0
2005-02-17 10:00:00,31.1,31.12,30.93,30.97,21700.0,25.569,25.5855,25.4293,25.4621,21700.0
2005-02-17 10:30:00,30.98,30.98,30.87,30.94,18200.0,25.4704,25.4704,25.3799,25.4375,18200.0
2005-02-17 11:00:00,30.93,30.93,30.88,30.9,17300.0,25.4293,25.4293,25.3882,25.4046,17300.0
2005-02-17 11:30:00,30.92,30.94,30.82,30.86,21300.0,25.421,25.4375,25.3388,25.3717,21300.0
2005-02-17 12:00:00,30.87,30.98,30.85,30.95,20600.0,25.3799,25.4704,25.3635,25.4457,20600.0
2005-02-17 12:30:00,30.96,30.97,30.91,30.95,9800.0,25.4539,25.4621,25.4128,25.4457,9800.0
2005-02-17 13:00:00,30.95,31.02,30.93,30.93,21900.0,25.4457,25.5033,25.4293,25.4293,21900.0
2005-02-17 13:30:00,30.94,31.02,30.93,31.0,22400.0,25.4375,25.5033,25.4293,25.4868,22400.0
2005-02-17 14:00:00,30.99,30.99,30.89,30.9,42200.0,25.4786,25.4786,25.3964,25.4046,42200.0
2005-02-17 14:30:00,30.89,30.89,30.77,30.78,50300.0,25.3964,25.3964,25.2977,25.3059,50300.0
2005-02-17 15:00:00,30.79,30.79,30.71,30.72,57700.0,25.3142,25.3142,25.2484,25.2566,57700.0
2005-02-17 15:30:00,30.72,30.73,30.67,30.68,101400.0,25.2566,25.2648,25.2155,25.2237,101400.0
2005-02-18 09:30:00,30.73,30.8,30.7,30.71,39100.0,25.2648,25.3224,25.2402,25.2484,39100.0
2005-02-18 10:00:00,30.73,30.83,30.7,30.75,14200.0,25.2648,25.347,25.2402,25.2813,14200.0
2005-02-18 10:30:00,30.75,30.78,30.71,30.73,29300.0,25.2813,25.3059,25.2484,25.2648,29300.0
2005-02-18 11:00:00,30.73,30.89,30.72,30.88,41400.0,25.2648,25.3964,25.2566,25.3882,41400.0
2005-02-18 11:30:00,30.87,30.87,30.75,30.75,18900.0,25.3799,25.3799,25.2813,25.2813,18900.0
2005-02-18 12:00:00,30.77,30.91,30.76,30.9,23600.0,25.2977,25.4128,25.2895,25.4046,23600.0
2005-02-18 12:30:00,30.9,30.95,30.86,30.87,21000.0,25.4046,25.4457,25.3717,25.3799,21000.0
2005-02-18 13:00:00,30.87,30.87,30.81,30.84,39200.0,25.3799,25.3799,25.3306,25.3553,39200.0
2005-02-18 13:30:00,30.84,30.85,30.8,30.82,13700.0,25.3553,25.3635,25.3224,25.3388,13700.0
2005-02-18 14:00:00,30.82,30.82,30.73,30.73,16600.0,25.3388,25.3388,25.2648,25.2648,16600.0
2005-02-18 14:30:00,30.72,30.8,30.69,30.73,33100.0,25.2566,25.3224,25.2319,25.2648,33100.0
2005-02-18 15:00:00,30.73,30.74,30.66,30.67,41500.0,25.2648,25.2731,25.2073,25.2155,41500.0
2005-02-18 15:30:00,30.67,30.7,30.61,30.61,68600.0,25.2155,25.2402,25.1662,25.1662,68600.0
2005-02-22 09:30:00,30.38,30.6,30.38,30.5,93100.0,24.9771,25.158,24.9771,25.0757,93100.0
2005-02-22 10:00:00,30.47,30.51,30.43,30.5,88700.0,25.0511,25.084,25.0182,25.0757,88700.0
2005-02-22 10:30:00,30.5,30.53,30.45,30.48,104400.0,25.0757,25.1004,25.0346,25.0593,104400.0
2005-02-22 11:00:00,30.48,30.5,30.41,30.44,15700.0,25.0593,25.0757,25.0017,25.0264,15700.0
2005-02-22 11:30:00,30.44,30.45,30.41,30.42,10200.0,25.0264,25.0346,25.0017,25.01,10200.0
2005-02-22 12:00:00,30.42,30.45,30.33,30.36,24700.0,25.01,25.0346,24.936,24.9606,24700.0
2005-02-22 12:30:00,30.34,30.38,30.29,30.38,23600.0,24.9442,24.9771,24.9031,24.9771,23600.0
2005-02-22 13:00:00,30.37,30.44,30.32,30.41,9600.0,24.9689,25.0264,24.9277,25.0017,9600.0
2005-02-22 13:30:00,30.41,30.45,30.37,30.42,18000.0,25.0017,25.0346,24.9689,25.01,18000.0
2005-02-22 14:00:00,30.41,30.44,30.37,30.43,16100.0,25.0017,25.0264,24.9689,25.0182,16100.0
2005-02-22 14:30:00,30.42,30.42,30.39,30.41,8700.0,25.01,25.01,24.9853,25.0017,8700.0
2005-02-22 15:00:00,30.41,30.42,30.34,30.36,13800.0,25.0017,25.01,24.9442,24.9606,13800.0
2005-02-22 15:30:00,30.35,30.35,30.21,30.25,61600.0,24.9524,24.9524,24.8373,24.8702,61600.0
2005-02-23 09:30:00,30.45,30.48,30.15,30.16,32500.0,25.0346,25.0593,24.788,24.7962,32500.0
2005-02-23 10:00:00,30.15,30.27,30.11,30.26,28000.0,24.788,24.8866,24.7551,24.8784,28000.0
2005-02-23 10:30:00,30.27,30.27,30.13,30.16,17600.0,24.8866,24.8866,24.7715,24.7962,17600.0
2005-02-23 11:00:00,30.18,30.25,30.15,30.25,11200.0,24.8126,24.8702,24.788,24.8702,11200.0
2005-02-23 11:30:00,30.24,30.27,30.19,30.21,19500.0,24.862,24.8866,24.8209,24.8373,19500.0
2005-02-23 12:00:00,30.22,30.22,30.17,30.18,4400.0,24.8455,24.8455,24.8044,24.8126,4400.0
2005-02-23 12:30:00,30.19,30.19,30.12,30.15,8900.0,24.8209,24.8209,24.7633,24.788,8900.0
2005-02-23 13:00:00,30.16,30.17,30.1,30.11,13000.0,24.7962,24.8044,24.7469,24.7551,13000.0
2005-02-23 13:30:00,30.11,30.18,30.08,30.14,16000.0,24.7551,24.8126,24.7304,24.7798,16000.0
2005-02-23 14:00:00,30.16,30.19,30.1,30.15,16300.0,24.7962,24.8209,24.7469,24.788,16300.0
2005-02-23 14:30:00,30.15,30.22,30.13,30.17,17800.0,24.788,24.8455,24.7715,24.8044,17800.0
2005-02-23 15:00:00,30.15,30.19,30.13,30.15,34200.0,24.788,24.8209,24.7715,24.788,34200.0
2005-02-23 15:30:00,30.17,30.17,30.04,30.11,59900.0,24.8044,24.8044,24.6975,24.7551,59900.0
2005-02-24 09:30:00,30.0,30.19,29.92,30.01,37500.0,24.6647,24.8209,24.5989,24.6729,37500.0
2005-02-24 10:00:00,30.01,30.09,30.0,30.03,16500.0,24.6729,24.7387,24.6647,24.6893,16500.0
2005-02-24 10:30:00,30.02,30.16,30.01,30.02,18800.0,24.6811,24.7962,24.6729,24.6811,18800.0
2005-02-24 11:00:00,30.02,30.14,30.0,30.13,11700.0,24.6811,24.7798,24.6647,24.7715,11700.0
2005-02-24 11:30:00,30.13,30.13,30.01,30.02,11100.0,24.7715,24.7715,24.6729,24.6811,11100.0
2005-02-24 12:00:00,30.04,30.08,30.0,30.06,12900.0,24.6975,24.7304,24.6647,24.714,12900.0
2005-02-24 12:30:00,30.05,30.19,30.05,30.18,14800.0,24.7058,24.8209,24.7058,24.8126,14800.0
2005-02-24 13:00:00,30.19,30.21,30.15,30.2,16800.0,24.8209,24.8373,24.788,24.8291,16800.0
2005-02-24 13:30:00,30.2,30.3,30.2,30.3,17100.0,24.8291,24.9113,24.8291,24.9113,17100.0
2005-02-24 14:00:00,30.29,30.39,30.26,30.34,18800.0,24.9031,24.9853,24.8784,24.9442,18800.0
2005-02-24 14:30:00,30.33,30.34,30.25,30.29,58700.0,24.936,24.9442,24.8702,24.9031,58700.0
2005-02-24 15:00:00,30.3,30.33,30.28,30.31,60700.0,24.9113,24.936,24.8949,24.9195,60700.0
2005-02-24 15:30:00,30.3,30.34,30.27,30.31,76400.0,24.9113,24.9442,24.8866,24.9195,76400.0
2005-02-25 09:30:00,30.36,30.36,30.1,30.3,22400.0,24.9606,24.9606,24.7469,24.9113,22400.0
2005-02-25 10:00:00,30.3,30.36,30.28,30.32,78000.0,24.9113,24.9606,24.8949,24.9277,78000.0
2005-02-25 10:30:00,30.32,30.33,30.23,30.31,37900.0,24.9277,24.936,24.8538,24.9195,37900.0
2005-02-25 11:00:00,30.34,30.45,30.34,30.4,13400.0,24.9442,25.0346,24.9442,24.9935,13400.0
2005-02-25 11:30:00,30.4,30.51,30.37,30.5,15200.0,24.9935,25.084,24.9689,25.0757,15200.0
2005-02-25 12:00:00,30.49,30.5,30.44,30.49,12800.0,25.0675,25.0757,25.0264,25.0675,12800.0
2005-02-25 12:30:00,30.49,30.5,30.45,30.47,17000.0,25.0675,25.0757,25.0346,25.0511,17000.0
2005-02-25 13:00:00,30.48,30.5,30.39,30.41,22000.0,25.0593,25.0757,24.9853,25.0017,22000.0
2005-02-25 13:30:00,30.41,30.45,30.38,30.4,26800.0,25.0017,25.0346,24.9771,24.9935,26800.0
2005-02-25 14:00:00,30.41,30.48,30.39,30.47,11800.0,25.0017,25.0593,24.9853,25.0511,11800.0
2005-02-25 14:30:00,30.47,30.47,30.38,30.42,28200.0,25.0511,25.0511,24.9771,25.01,28200.0
2005-02-25 15:00:00,30.44,30.5,30.41,30.47,35200.0,25.0264,25.0757,25.0017,25.0511,35200.0
2005-02-25 15:30:00,30.46,30.54,30.44,30.44,75500.0,25.0428,25.1086,25.0264,25.0264,75500.0
2005-02-28 09:30:00,30.3,30.52,30.3,30.52,29500.0,24.9113,25.0922,24.9113,25.0922,29500.0
2005-02-28 10:00:00,30.52,30.57,30.48,30.56,41700.0,25.0922,25.1333,25.0593,25.1251,41700.0
2005-02-28 10:30:00,30.57,30.6,30.55,30.55,23800.0,25.1333,25.158,25.1168,25.1168,23800.0
2005-02-28 11:00:00,30.55,30.56,30.53,30.54,18200.0,25.1168,25.1251,25.1004,25.1086,18200.0
2005-02-28 11:30:00,30.55,30.55,30.46,30.46,33700.0,25.1168,25.1168,25.0428,25.0428,33700.0
2005-02-28 12:00:00,30.45,30.47,30.39,30.39,57900.0,25.0346,25.0511,24.9853,24.9853,57900.0
2005-02-28 12:30:00,30.39,30.42,30.35,30.38,20100.0,24.9853,25.01,24.9524,24.9771,20100.0
2005-02-28 13:00:00,30.38,30.44,30.37,30.43,31000.0,24.9771,25.0264,24.9689,25.0182,31000.0
2005-02-28 13:30:00,30.43,30.49,30.38,30.38,64800.0,25.0182,25.0675,24.9771,24.9771,64800.0
2005-02-28 14:00:00,30.36,30.42,30.31,30.41,41800.0,24.9606,25.01,24.9195,25.0017,41800.0
2005-02-28 14:30:00,30.4,30.47,30.38,30.39,52300.0,24.9935,25.0511,24.9771,24.9853,52300.0
2005-02-28 15:00:00,30.4,30.46,30.36,30.45,99600.0,24.9935,25.0428,24.9606,25.0346,99600.0
2005-02-28 15:30:00,30.46,30.5,30.34,30.38,71800.0,25.0428,25.0757,24.9442,24.9771,71800.0
2005-03-01 09:30:00,30.38,30.45,30.37,30.45,69200.0,24.9771,25.0346,24.9689,25.0346,69200.0
2005-03-01 10:00:00,30.44,30.71,30.43,30.59,52800.0,25.0264,25.2484,25.0182,25.1497,52800.0
2005-03-01 10:30:00,30.6,30.66,30.6,30.62,44800.0,25.158,25.2073,25.158,25.1744,44800.0
2005-03-01 11:00:00,30.62,30.62,30.49,30.53,40200.0,25.1744,25.1744,25.0675,25.1004,40200.0
2005-03-01 11:30:00,30.53,30.61,30.53,30.59,22600.0,25.1004,25.1662,25.1004,25.1497,22600.0
2005-03-01 12:00:00,30.59,30.59,30.55,30.56,15200.0,25.1497,25.1497,25.1168,25.1251,15200.0
2005-03-01 12:30:00,30.56,30.56,30.5,30.56,22100.0,25.1251,25.1251,25.0757,25.1251,22100.0
2005-03-01 13:00:00,30.54,30.55,30.5,30.52,16600.0,25.1086,25.1168,25.0757,25.0922,16600.0
2005-03-01 13:30:00,30.52,30.59,30.51,30.58,39500.0,25.0922,25.1497,25.084,25.1415,39500.0
2005-03-01 14:00:00,30.59,30.63,30.57,30.6,33100.0,25.1497,25.1826,25.1333,25.158,33100.0
2005-03-01 14:30:00,30.6,30.61,30.53,30.54,38900.0,25.158,25.1662,25.1004,25.1086,38900.0
2005-03-01 15:00:00,30.55,30.62,30.54,30.62,81200.0,25.1168,25.1744,25.1086,25.1744,81200.0
2005-03-01 15:30:00,30.64,30.64,30.43,30.5,99300.0,25.1908,25.1908,25.0182,25.0757,99300.0
2005-03-02 09:30:00,30.55,30.78,30.55,30.78,40400.0,25.1168,25.3059,25.1168,25.3059,40400.0
2005-03-02 10:00:00,30.78,30.82,30.72,30.82,25500.0,25.3059,25.3388,25.2566,25.3388,25500.0
2005-03-02 10:30:00,30.81,30.84,30.71,30.79,18800.0,25.3306,25.3553,25.2484,25.3142,18800.0
2005-03-02 11:00:00,30.78,30.95,30.75,30.92,53000.0,25.3059,25.4457,25.2813,25.421,53000.0
2005-03-02 11:30:00,30.91,30.93,30.88,30.93,12800.0,25.4128,25.4293,25.3882,25.4293,12800.0
2005-03-02 12:00:00,30.92,30.94,30.84,30.88,25400.0,25.421,25.4375,25.3553,25.3882,25400.0
2005-03-02 12:30:00,30.88,30.94,30.86,30.92,20100.0,25.3882,25.4375,25.3717,25.421,20100.0
2005-03-02 13:00:00,30.93,30.99,30.92,30.99,24000.0,25.4293,25.4786,25.421,25.4786,24000.0
2005-03-02 13:30:00,30.97,31.0,30.87,30.91,43000.0,25.4621,25.4868,25.3799,25.4128,43000.0
2005-03-02 14:00:00,30.9,30.93,30.9,30.9,32300.0,25.4046,25.4293,25.4046,25.4046,32300.0
2005-03-02 14:30:00,30.9,30.92,30.78,30.9,41500.0,25.4046,25.421,25.3059,25.4046,41500.0
2005-03-02 15:00:00,30.9,30.98,30.86,30.91,44100.0,25.4046,25.4704,25.3717,25.4128,44100.0
2005-03-02 15:30:00,30.9,30.95,30.86,30.89,75300.0,25.4046,25.4457,25.3717,25.3964,75300.0
2005-03-03 09:30:00,30.8,31.0,30.8,30.92,31000.0,25.3224,25.4868,25.3224,25.421,31000.0
2005-03-03 10:00:00,30.92,31.08,30.92,30.97,20800.0,25.421,25.5526,25.421,25.4621,20800.0
2005-03-03 10:30:00,30.96,30.98,30.94,30.96,11800.0,25.4539,25.4704,25.4375,25.4539,11800.0
2005-03-03 11:00:00,30.96,30.96,30.83,30.83,13900.0,25.4539,25.4539,25.347,25.347,13900.0
2005-03-03 11:30:00,30.84,30.96,30.77,30.79,31400.0,25.3553,25.4539,25.2977,25.3142,31400.0
2005-03-03 12:00:00,30.79,30.88,30.79,30.8,19300.0,25.3142,25.3882,25.3142,25.3224,19300.0
2005-03-03 12:30:00,30.81,30.92,30.8,30.88,22000.0,25.3306,25.421,25.3224,25.3882,22000.0
2005-03-03 13:00:00,30.89,30.95,30.87,30.9,21500.0,25.3964,25.4457,25.3799,25.4046,21500.0
2005-03-03 13:30:00,30.89,30.92,30.86,30.9,12900.0,25.3964,25.421,25.3717,25.4046,12900.0
2005-03-03 14:00:00,30.91,31.0,30.85,30.91,59800.0,25.4128,25.4868,25.3635,25.4128,59800.0
2005-03-03 14:30:00,30.92,30.95,30.72,30.77,114300.0,25.421,25.4457,25.2566,25.2977,114300.0
2005-03-03 15:00:00,30.75,30.77,30.65,30.73,47500.0,25.2813,25.2977,25.1991,25.2648,47500.0
2005-03-03 15:30:00,30.73,30.75,30.61,30.61,89900.0,25.2648,25.2813,25.1662,25.1662,89900.0
2005-03-04 09:30:00,30.89,31.09,30.85,31.03,53900.0,25.3964,25.5608,25.3635,25.5115,53900.0
2005-03-04 10:00:00,31.0,31.18,30.85,31.12,40700.0,25.4868,25.6348,25.3635,25.5855,40700.0
2005-03-04 10:30:00,31.13,31.13,31.07,31.08,16200.0,25.5937,25.5937,25.5444,25.5526,16200.0
2005-03-04 11:00:00,31.08,31.1,31.01,31.1,13600.0,25.5526,25.569,25.495,25.569,13600.0
2005-03-04 11:30:00,31.1,31.16,31.06,31.06,22300.0,25.569,25.6184,25.5361,25.5361,22300.0
2005-03-04 12:00:00,31.07,31.1,31.01,31.02,19700.0,25.5444,25.569,25.495,25.5033,19700.0
2005-03-04 12:30:00,31.0,31.0,30.78,30.79,94700.0,25.4868,25.4868,25.3059,25.3142,94700.0
2005-03-04 13:00:00,30.79,30.82,30.75,30.8,31600.0,25.3142,25.3388,25.2813,25.3224,31600.0
2005-03-04 13:30:00,30.81,31.01,30.8,30.99,28000.0,25.3306,25.495,25.3224,25.4786,28000.0
2005-03-04 14:00:00,30.99,31.02,30.95,30.97,55100.0,25.4786,25.5033,25.4457,25.4621,55100.0
2005-03-04 14:30:00,30.97,30.99,30.88,30.89,28700.0,25.4621,25.4786,25.3882,25.3964,28700.0
2005-03-04 15:00:00,30.89,30.93,30.84,30.84,68000.0,25.3964,25.4293,25.3553,25.3553,68000.0
2005-03-04 15:30:00,30.84,30.9,30.82,30.85,91900.0,25.3553,25.4046,25.3388,25.3635,91900.0
2005-03-07 09:30:00,30.98,31.57,30.89,31.52,90500.0,25.4704,25.9554,25.3964,25.9143,90500.0
2005-03-07 10:00:00,31.51,31.51,31.2,31.24,54700.0,25.9061,25.9061,25.6512,25.6841,54700.0
2005-03-07 10:30:00,31.24,31.28,31.14,31.26,76000.0,25.6841,25.717,25.6019,25.7006,76000.0
2005-03-07 11:00:00,31.26,31.4,31.26,31.37,50300.0,25.7006,25.8157,25.7006,25.791,50300.0
2005-03-07 11:30:00,31.38,31.42,31.31,31.36,29500.0,25.7992,25.8321,25.7417,25.7828,29500.0
2005-03-07 12:00:00,31.35,31.37,31.22,31.34,37400.0,25.7746,25.791,25.6677,25.7663,37400.0
2005-03-07 12:30:00,31.34,31.35,31.25,31.29,9900.0,25.7663,25.7746,25.6924,25.7252,9900.0
2005-03-07 13:00:00,31.29,31.31,31.23,31.27,26000.0,25.7252,25.7417,25.6759,25.7088,26000.0
2005-03-07 13:30:00,31.28,31.31,31.26,31.29,21200.0,25.717,25.7417,25.7006,25.7252,21200.0
2005-03-07 14:00:00,31.29,31.32,31.24,31.26,41800.0,25.7252,25.7499,25.6841,25.7006,41800.0
2005-03-07 14:30:00,31.25,31.31,31.24,31.3,25000.0,25.6924,25.7417,25.6841,25.7335,25000.0
2005-03-07 15:00:00,31.31,31.31,31.27,31.27,35200.0,25.7417,25.7417,25.7088,25.7088,35200.0
2005-03-07 15:30:00,31.27,31.31,31.2,31.26,69900.0,25.7088,25.7417,25.6512,25.7006,69900.0
2005-03-08 09:30:00,31.17,31.21,30.9,30.95,48900.0,25.6266,25.6595,25.4046,25.4457,48900.0
2005-03-08 10:00:00,30.96,30.97,30.8,30.83,23600.0,25.4539,25.4621,25.3224,25.347,23600.0
2005-03-08 10:30:00,30.82,30.9,30.81,30.88,101200.0,25.3388,25.4046,25.3306,25.3882,101200.0
2005-03-08 11:00:00,30.87,30.87,30.79,30.8,31000.0,25.3799,25.3799,25.3142,25.3224,31000.0
2005-03-08 11:30:00,30.8,30.85,30.77,30.77,31000.0,25.3224,25.3635,25.2977,25.2977,31000.0
2005-03-08 12:00:00,30.77,30.83,30.67,30.78,36900.0,25.2977,25.347,25.2155,25.3059,36900.0
2005-03-08 12:30:00,30.78,30.78,30.72,30.75,23900.0,25.3059,25.3059,25.2566,25.2813,23900.0
2005-03-08 13:00:00,30.73,30.78,30.69,30.77,25400.0,25.2648,25.3059,25.2319,25.2977,25400.0
2005-03-08 13:30:00,30.77,30.84,30.77,30.8,26200.0,25.2977,25.3553,25.2977,25.3224,26200.0
2005-03-08 14:00:00,30.8,30.82,30.78,30.8,73400.0,25.3224,25.3388,25.3059,25.3224,73400.0
2005-03-08 14:30:00,30.79,30.87,30.79,30.84,57600.0,25.3142,25.3799,25.3142,25.3553,57600.0
2005-03-08 15:00:00,30.84,30.85,30.79,30.79,32800.0,25.3553,25.3635,25.3142,25.3142,32800.0
2005-03-08 15:30:00,30.8,30.8,30.65,30.72,72700.0,25.3224,25.3224,25.1991,25.2566,72700.0
2005-03-09 09:30:00,30.6,30.8,30.35,30.43,46000.0,25.158,25.3224,24.9524,25.0182,46000.0
2005-03-09 10:00:00,30.43,30.66,30.41,30.65,43800.0,25.0182,25.2073,25.0017,25.1991,43800.0
2005-03-09 10:30:00,30.64,30.77,30.54,30.69,28700.0,25.1908,25.2977,25.1086,25.2319,28700.0
2005-03-09 11:00:00,30.7,30.7,30.63,30.67,74300.0,25.2402,25.2402,25.1826,25.2155,74300.0
2005-03-09 11:30:00,30.69,30.73,30.67,30.7,22300.0,25.2319,25.2648,25.2155,25.2402,22300.0
2005-03-09 12:00:00,30.71,30.73,30.67,30.7,37400.0,25.2484,25.2648,25.2155,25.2402,37400.0
2005-03-09 12:30:00,30.71,30.75,30.6,30.61,17800.0,25.2484,25.2813,25.158,25.1662,17800.0
2005-03-09 13:00:00,30.61,30.73,30.6,30.69,26900.0,25.1662,25.2648,25.158,25.2319,26900.0
2005-03-09 13:30:00,30.7,30.77,30.67,30.75,40800.0,25.2402,25.2977,25.2155,25.2813,40800.0
2005-03-09 14:00:00,30.76,30.76,30.65,30.66,53900.0,25.2895,25.2895,25.1991,25.2073,53900.0
2005-03-09 14:30:00,30.67,30.68,30.61,30.66,43300.0,25.2155,25.2237,25.1662,25.2073,43300.0
2005-03-09 15:00:00,30.65,30.66,30.56,30.59,50000.0,25.1991,25.2073,25.1251,25.1497,50000.0
2005-03-09 15:30:00,30.59,30.6,30.48,30.53,68900.0,25.1497,25.158,25.0593,25.1004,68900.0
2005-03-10 09:30:00,30.55,30.75,30.55,30.71,36400.0,25.1168,25.2813,25.1168,25.2484,36400.0
2005-03-10 10:00:00,30.71,30.78,30.61,30.61,29900.0,25.2484,25.3059,25.1662,25.1662,29900.0
2005-03-10 10:30:00,30.62,30.66,30.45,30.6,82200.0,25.1744,25.2073,25.0346,25.158,82200.0
2005-03-10 11:00:00,30.58,30.58,30.41,30.41,35200.0,25.1415,25.1415,25.0017,25.0017,35200.0
2005-03-10 11:30:00,30.41,30.41,30.31,30.39,42300.0,25.0017,25.0017,24.9195,24.9853,42300.0
2005-03-10 12:00:00,30.4,30.44,30.32,30.33,29400.0,24.9935,25.0264,24.9277,24.936,29400.0
2005-03-10 12:30:00,30.33,30.39,30.33,30.38,27400.0,24.936,24.9853,24.936,24.9771,27400.0
2005-03-10 13:00:00,30.38,30.4,30.35,30.39,41400.0,24.9771,24.9935,24.9524,24.9853,41400.0
2005-03-10 13:30:00,30.39,30.43,30.39,30.41,52800.0,24.9853,25.0182,24.9853,25.0017,52800.0
2005-03-10 14:00:00,30.42,30.51,30.42,30.49,43400.0,25.01,25.084,25.01,25.0675,43400.0
2005-03-10 14:30:00,30.49,30.58,30.47,30.55,23100.0,25.0675,25.1415,25.0511,25.1168,23100.0
2005-03-10 15:00:00,30.55,30.61,30.5,30.6,47900.0,25.1168,25.1662,25.0757,25.158,47900.0
2005-03-10 15:30:00,30.6,30.67,30.59,30.6,93600.0,25.158,25.2155,25.1497,25.158,93600.0
2005-03-11 09:30:00,30.6,30.75,30.44,30.73,28500.0,25.158,25.2813,25.0264,25.2648,28500.0
2005-03-11 10:00:00,30.74,30.74,30.54,30.61,10900.0,25.2731,25.2731,25.1086,25.1662,10900.0
2005-03-11 10:30:00,30.61,30.63,30.5,30.55,25900.0,25.1662,25.1826,25.0757,25.1168,25900.0
2005-03-11 11:00:00,30.52,30.63,30.52,30.62,13200.0,25.0922,25.1826,25.0922,25.1744,13200.0
2005-03-11 11:30:00,30.62,30.63,30.55,30.58,26500.0,25.1744,25.1826,25.1168,25.1415,26500.0
2005-03-11 12:00:00,30.57,30.67,30.57,30.65,15000.0,25.1333,25.2155,25.1333,25.1991,15000.0
2005-03-11 12:30:00,30.64,30.65,30.61,30.61,11400.0,25.1908,25.1991,25.1662,25.1662,11400.0
2005-03-11 13:00:00,30.61,30.73,30.6,30.73,22000.0,25.1662,25.2648,25.158,25.2648,22000.0
2005-03-11 13:30:00,30.73,30.75,30.59,30.59,28300.0,25.2648,25.2813,25.1497,25.1497,28300.0
2005-03-11 14:00:00,30.59,30.64,30.59,30.59,20300.0,25.1497,25.1908,25.1497,25.1497,20300.0
2005-03-11 14:30:00,30.59,30.63,30.55,30.56,29300.0,25.1497,25.1826,25.1168,25.1251,29300.0
2005-03-11 15:00:00,30.58,30.58,30.51,30.54,22700.0,25.1415,25.1415,25.084,25.1086,22700.0
2005-03-11 15:30:00,30.54,30.59,30.48,30.52,55000.0,25.1086,25.1497,25.0593,25.0922,55000.0
2005-03-14 09:30:00,30.5,30.98,30.45,30.93,36100.0,25.0757,25.4704,25.0346,25.4293,36100.0
2005-03-14 10:00:00,30.94,30.94,30.81,30.92,64800.0,25.4375,25.4375,25.3306,25.421,64800.0
2005-03-14 10:30:00,30.91,30.93,30.69,30.73,66500.0,25.4128,25.4293,25.2319,25.2648,66500.0
2005-03-14 11:00:00,30.73,30.74,30.65,30.73,35200.0,25.2648,25.2731,25.1991,25.2648,35200.0
2005-03-14 11:30:00,30.73,30.82,30.71,30.76,25600.0,25.2648,25.3388,25.2484,25.2895,25600.0
2005-03-14 12:00:00,30.75,30.75,30.72,30.74,26000.0,25.2813,25.2813,25.2566,25.2731,26000.0
2005-03-14 12:30:00,30.73,30.84,30.67,30.67,44900.0,25.2648,25.3553,25.2155,25.2155,44900.0
2005-03-14 13:00:00,30.68,30.72,30.63,30.66,80400.0,25.2237,25.2566,25.1826,25.2073,80400.0
2005-03-14 13:30:00,30.65,30.67,30.61,30.66,41700.0,25.1991,25.2155,25.1662,25.2073,41700.0
2005-03-14 14:00:00,30.66,30.69,30.64,30.67,143800.0,25.2073,25.2319,25.1908,25.2155,143800.0
2005-03-14 14:30:00,30.67,30.73,30.67,30.72,72400.0,25.2155,25.2648,25.2155,25.2566,72400.0
2005-03-14 15:00:00,30.73,30.85,30.72,30.81,57600.0,25.2648,25.3635,25.2566,25.3306,57600.0
2005-03-14 15:30:00,30.8,31.1,30.8,30.95,202700.0,25.3224,25.569,25.3224,25.4457,202700.0
2005-03-15 09:30:00,31.23,31.4,30.95,31.18,58500.0,25.6759,25.8157,25.4457,25.6348,58500.0
2005-03-15 10:00:00,31.18,31.35,31.18,31.22,17600.0,25.6348,25.7746,25.6348,25.6677,17600.0
2005-03-15 10:30:00,31.21,31.3,31.21,31.26,34400.0,25.6595,25.7335,25.6595,25.7006,34400.0
2005-03-15 11:00:00,31.25,31.25,31.17,31.18,12000.0,25.6924,25.6924,25.6266,25.6348,12000.0
2005-03-15 11:30:00,31.18,31.18,31.05,31.09,13400.0,25.6348,25.6348,25.5279,25.5608,13400.0
2005-03-15 12:00:00,31.07,31.07,31.0,31.04,11500.0,25.5444,25.5444,25.4868,25.5197,11500.0
2005-03-15 12:30:00,31.03,31.07,31.0,31.06,11600.0,25.5115,25.5444,25.4868,25.5361,11600.0
2005-03-15 13:00:00,31.05,31.06,30.97,30.97,14300.0,25.5279,25.5361,25.4621,25.4621,14300.0
2005-03-15 13:30:00,30.97,30.99,30.83,30.86,33100.0,25.4621,25.4786,25.347,25.3717,33100.0
2005-03-15 14:00:00,30.86,30.89,30.78,30.82,24100.0,25.3717,25.3964,25.3059,25.3388,24100.0
2005-03-15 14:30:00,30.83,30.93,30.78,30.91,22300.0,25.347,25.4293,25.3059,25.4128,22300.0
2005-03-15 15:00:00,30.91,30.93,30.83,30.85,20300.0,25.4128,25.4293,25.347,25.3635,20300.0
2005-03-15 15:30:00,30.85,30.89,30.77,30.82,35000.0,25.3635,25.3964,25.2977,25.3388,35000.0
2005-03-16 09:30:00,30.75,30.89,30.63,30.68,24500.0,25.2813,25.3964,25.1826,25.2237,24500.0
2005-03-16 10:00:00,30.68,30.75,30.66,30.75,14000.0,25.2237,25.2813,25.2073,25.2813,14000.0
2005-03-16 10:30:00,30.75,30.75,30.55,30.59,20000.0,25.2813,25.2813,25.1168,25.1497,20000.0
2005-03-16 11:00:00,30.59,30.6,30.47,30.49,22100.0,25.1497,25.158,25.0511,25.0675,22100.0
2005-03-16 11:30:00,30.5,30.53,30.47,30.53,13700.0,25.0757,25.1004,25.0511,25.1004,13700.0
2005-03-16 12:00:00,30.53,30.65,30.53,30.62,18400.0,25.1004,25.1991,25.1004,25.1744,18400.0
2005-03-16 12:30:00,30.62,30.75,30.62,30.75,14600.0,25.1744,25.2813,25.1744,25.2813,14600.0
2005-03-16 13:00:00,30.75,30.77,30.68,30.68,13200.0,25.2813,25.2977,25.2237,25.2237,13200.0
2005-03-16 13:30:00,30.68,30.69,30.63,30.68,17500.0,25.2237,25.2319,25.1826,25.2237,17500.0
2005-03-16 14:00:00,30.67,30.76,30.57,30.75,31100.0,25.2155,25.2895,25.1333,25.2813,31100.0
2005-03-16 14:30:00,30.76,30.76,30.61,30.65,27700.0,25.2895,25.2895,25.1662,25.1991,27700.0
2005-03-16 15:00:00,30.65,30.73,30.62,30.64,13600.0,25.1991,25.2648,25.1744,25.1908,13600.0
2005-03-16 15:30:00,30.63,30.68,30.59,30.64,20000.0,25.1826,25.2237,25.1497,25.1908,20000.0
2005-03-17 09:30:00,30.77,30.77,30.55,30.6,25000.0,25.2977,25.2977,25.1168,25.158,25000.0
2005-03-17 10:00:00,30.61,30.78,30.59,30.78,11000.0,25.1662,25.3059,25.1497,25.3059,11000.0
2005-03-17 10:30:00,30.77,30.92,30.74,30.91,12300.0,25.2977,25.421,25.2731,25.4128,12300.0
2005-03-17 11:00:00,30.91,30.96,30.9,30.93,32000.0,25.4128,25.4539,25.4046,25.4293,32000.0
2005-03-17 11:30:00,30.93,30.95,30.89,30.95,21400.0,25.4293,25.4457,25.3964,25.4457,21400.0
2005-03-17 12:00:00,30.94,30.94,30.82,30.86,23100.0,25.4375,25.4375,25.3388,25.3717,23100.0
2005-03-17 12:30:00,30.86,30.89,30.79,30.85,63700.0,25.3717,25.3964,25.3142,25.3635,63700.0
2005-03-17 13:00:00,30.85,31.05,30.77,31.04,70700.0,25.3635,25.5279,25.2977,25.5197,70700.0
2005-03-17 13:30:00,31.03,31.08,31.0,31.04,35500.0,25.5115,25.5526,25.4868,25.5197,35500.0
2005-03-17 14:00:00,31.04,31.04,30.93,30.95,56200.0,25.5197,25.5197,25.4293,25.4457,56200.0
2005-03-17 14:30:00,30.96,30.96,30.88,30.89,98900.0,25.4539,25.4539,25.3882,25.3964,98900.0
2005-03-17 15:00:00,30.9,30.92,30.88,30.88,50000.0,25.4046,25.421,25.3882,25.3882,50000.0
2005-03-17 15:30:00,30.88,30.89,30.78,30.81,44300.0,25.3882,25.3964,25.3059,25.3306,44300.0
2005-03-18 09:30:00,30.74,30.93,30.65,30.7,102800.0,25.2731,25.4293,25.1991,25.2402,102800.0
2005-03-18 10:00:00,30.7,30.75,30.68,30.75,11900.0,25.2402,25.2813,25.2237,25.2813,11900.0
2005-03-18 10:30:00,30.73,30.75,30.67,30.72,22600.0,25.2648,25.2813,25.2155,25.2566,22600.0
2005-03-18 11:00:00,30.72,30.84,30.7,30.81,12500.0,25.2566,25.3553,25.2402,25.3306,12500.0
2005-03-18 11:30:00,30.8,30.8,30.68,30.72,13400.0,25.3224,25.3224,25.2237,25.2566,13400.0
2005-03-18 12:00:00,30.72,30.8,30.7,30.76,7800.0,25.2566,25.3224,25.2402,25.2895,7800.0
2005-03-18 12:30:00,30.75,30.76,30.68,30.68,8700.0,25.2813,25.2895,25.2237,25.2237,8700.0
2005-03-18 13:00:00,30.69,30.69,30.61,30.65,11700.0,25.2319,25.2319,25.1662,25.1991,11700.0
2005-03-18 13:30:00,30.67,30.69,30.56,30.57,37000.0,25.2155,25.2319,25.1251,25.1333,37000.0
2005-03-18 14:00:00,30.57,30.67,30.57,30.62,25500.0,25.1333,25.2155,25.1333,25.1744,25500.0
2005-03-18 14:30:00,30.62,30.7,30.55,30.56,27900.0,25.1744,25.2402,25.1168,25.1251,27900.0
2005-03-18 15:00:00,30.55,30.59,30.53,30.56,23400.0,25.1168,25.1497,25.1004,25.1251,23400.0
2005-03-18 15:30:00,30.56,30.67,30.54,30.55,50600.0,25.1251,25.2155,25.1086,25.1168,50600.0
2005-03-21 09:30:00,30.64,30.76,30.55,30.65,16200.0,25.1908,25.2895,25.1168,25.1991,16200.0
2005-03-21 10:00:00,30.63,30.67,30.62,30.66,9800.0,25.1826,25.2155,25.1744,25.2073,9800.0
2005-03-21 10:30:00,30.65,30.65,30.5,30.62,15700.0,25.1991,25.1991,25.0757,25.1744,15700.0
2005-03-21 11:00:00,30.6,30.66,30.56,30.64,13600.0,25.158,25.2073,25.1251,25.1908,13600.0
2005-03-21 11:30:00,30.64,30.71,30.64,30.68,10600.0,25.1908,25.2484,25.1908,25.2237,10600.0
2005-03-21 12:00:00,30.7,30.8,30.67,30.73,17300.0,25.2402,25.3224,25.2155,25.2648,17300.0
2005-03-21 12:30:00,30.73,30.77,30.68,30.68,10700.0,25.2648,25.2977,25.2237,25.2237,10700.0
2005-03-21 13:00:00,30.69,30.72,30.62,30.64,8200.0,25.2319,25.2566,25.1744,25.1908,8200.0
2005-03-21 13:30:00,30.65,30.69,30.63,30.64,6900.0,25.1991,25.2319,25.1826,25.1908,6900.0
2005-03-21 14:00:00,30.64,30.65,30.58,30.62,15700.0,25.1908,25.1991,25.1415,25.1744,15700.0
2005-03-21 14:30:00,30.61,30.7,30.61,30.65,15000.0,25.1662,25.2402,25.1662,25.1991,15000.0
2005-03-21 15:00:00,30.65,30.7,30.64,30.69,15700.0,25.1991,25.2402,25.1908,25.2319,15700.0
2005-03-21 15:30:00,30.69,30.72,30.59,30.64,28000.0,25.2319,25.2566,25.1497,25.1908,28000.0
2005-03-22 09:30:00,30.79,30.99,30.79,30.8,27800.0,25.3142,25.4786,25.3142,25.3224,27800.0
2005-03-22 10:00:00,30.8,30.99,30.8,30.94,28100.0,25.3224,25.4786,25.3224,25.4375,28100.0
2005-03-22 10:30:00,30.94,30.96,30.92,30.94,15800.0,25.4375,25.4539,25.421,25.4375,15800.0
2005-03-22 11:00:00,30.94,30.96,30.9,30.9,14200.0,25.4375,25.4539,25.4046,25.4046,14200.0
2005-03-22 11:30:00,30.9,30.97,30.9,30.96,8300.0,25.4046,25.4621,25.4046,25.4539,8300.0
2005-03-22 12:00:00,30.96,30.98,30.95,30.97,7100.0,25.4539,25.4704,25.4457,25.4621,7100.0
2005-03-22 12:30:00,30.97,30.98,30.95,30.95,7400.0,25.4621,25.4704,25.4457,25.4457,7400.0
2005-03-22 13:00:00,30.95,30.99,30.94,30.99,8300.0,25.4457,25.4786,25.4375,25.4786,8300.0
2005-03-22 13:30:00,30.98,31.0,30.97,31.0,14300.0,25.4704,25.4868,25.4621,25.4868,14300.0
2005-03-22 14:00:00,31.0,31.08,30.88,30.96,68400.0,25.4868,25.5526,25.3882,25.4539,68400.0
2005-03-22 14:30:00,30.91,30.95,30.66,30.77,41200.0,25.4128,25.4457,25.2073,25.2977,41200.0
2005-03-22 15:00:00,30.77,30.77,30.66,30.67,26000.0,25.2977,25.2977,25.2073,25.2155,26000.0
2005-03-22 15:30:00,30.67,30.67,30.56,30.57,35100.0,25.2155,25.2155,25.1251,25.1333,35100.0
2005-03-23 09:30:00,30.59,30.75,30.32,30.35,47200.0,25.1497,25.2813,24.9277,24.9524,47200.0
2005-03-23 10:00:00,30.34,30.48,30.33,30.38,53600.0,24.9442,25.0593,24.936,24.9771,53600.0
2005-03-23 10:30:00,30.43,30.5,30.39,30.44,46300.0,25.0182,25.0757,24.9853,25.0264,46300.0
2005-03-23 11:00:00,30.47,30.61,30.46,30.54,22200.0,25.0511,25.1662,25.0428,25.1086,22200.0
2005-03-23 11:30:00,30.53,30.57,30.48,30.55,22200.0,25.1004,25.1333,25.0593,25.1168,22200.0
2005-03-23 12:00:00,30.55,30.69,30.55,30.6,46700.0,25.1168,25.2319,25.1168,25.158,46700.0
2005-03-23 12:30:00,30.59,30.6,30.48,30.52,36600.0,25.1497,25.158,25.0593,25.0922,36600.0
2005-03-23 13:00:00,30.51,30.52,30.45,30.46,46900.0,25.084,25.0922,25.0346,25.0428,46900.0
2005-03-23 13:30:00,30.45,30.51,30.4,30.49,56100.0,25.0346,25.084,24.9935,25.0675,56100.0
2005-03-23 14:00:00,30.49,30.56,30.49,30.49,31100.0,25.0675,25.1251,25.0675,25.0675,31100.0
2005-03-23 14:30:00,30.5,30.5,30.41,30.45,24700.0,25.0757,25.0757,25.0017,25.0346,24700.0
2005-03-23 15:00:00,30.46,30.49,30.44,30.46,51100.0,25.0428,25.0675,25.0264,25.0428,51100.0
2005-03-23 15:30:00,30.46,30.47,30.37,30.39,62300.0,25.0428,25.0511,24.9689,24.9853,62300.0
2005-03-24 09:30:00,30.52,30.57,30.36,30.39,26600.0,25.0922,25.1333,24.9606,24.9853,26600.0
2005-03-24 10:00:00,30.4,30.49,30.38,30.47,34700.0,24.9935,25.0675,24.9771,25.0511,34700.0
2005-03-24 10:30:00,30.48,30.5,30.43,30.47,33300.0,25.0593,25.0757,25.0182,25.0511,33300.0
2005-03-24 11:00:00,30.48,30.48,30.36,30.44,31600.0,25.0593,25.0593,24.9606,25.0264,31600.0
2005-03-24 11:30:00,30.44,30.45,30.41,30.43,36700.0,25.0264,25.0346,25.0017,25.0182,36700.0
2005-03-24 12:00:00,30.43,30.51,30.43,30.5,19100.0,25.0182,25.084,25.0182,25.0757,19100.0
2005-03-24 12:30:00,30.5,30.6,30.46,30.58,28200.0,25.0757,25.158,25.0428,25.1415,28200.0
2005-03-24 13:00:00,30.58,30.62,30.46,30.48,20200.0,25.1415,25.1744,25.0428,25.0593,20200.0
2005-03-24 13:30:00,30.47,30.55,30.46,30.52,20900.0,25.0511,25.1168,25.0428,25.0922,20900.0
2005-03-24 14:00:00,30.52,30.6,30.51,30.55,13100.0,25.0922,25.158,25.084,25.1168,13100.0
2005-03-24 14:30:00,30.56,30.59,30.52,30.57,28000.0,25.1251,25.1497,25.0922,25.1333,28000.0
2005-03-24 15:00:00,30.58,30.58,30.49,30.52,67100.0,25.1415,25.1415,25.0675,25.0922,67100.0
2005-03-24 15:30:00,30.51,30.59,30.47,30.57,67500.0,25.084,25.1497,25.0511,25.1333,67500.0
2005-03-28 09:30:00,30.62,30.85,30.62,30.79,37900.0,25.1744,25.3635,25.1744,25.3142,37900.0
2005-03-28 10:00:00,30.78,30.92,30.76,30.92,20400.0,25.3059,25.421,25.2895,25.421,20400.0
2005-03-28 10:30:00,30.92,30.94,30.86,30.93,22700.0,25.421,25.4375,25.3717,25.4293,22700.0
2005-03-28 11:00:00,30.9,30.96,30.89,30.93,19700.0,25.4046,25.4539,25.3964,25.4293,19700.0
2005-03-28 11:30:00,30.93,30.98,30.88,30.96,25000.0,25.4293,25.4704,25.3882,25.4539,25000.0
2005-03-28 12:00:00,30.95,30.95,30.9,30.91,22300.0,25.4457,25.4457,25.4046,25.4128,22300.0
2005-03-28 12:30:00,30.94,30.95,30.9,30.92,14900.0,25.4375,25.4457,25.4046,25.421,14900.0
2005-03-28 13:00:00,30.92,30.96,30.91,30.93,27200.0,25.421,25.4539,25.4128,25.4293,27200.0
2005-03-28 13:30:00,30.93,30.95,30.9,30.92,32300.0,25.4293,25.4457,25.4046,25.421,32300.0
2005-03-28 14:00:00,30.92,30.93,30.87,30.93,20600.0,25.421,25.4293,25.3799,25.4293,20600.0
2005-03-28 14:30:00,30.92,31.0,30.91,30.99,31500.0,25.421,25.4868,25.4128,25.4786,31500.0
2005-03-28 15:00:00,30.99,31.0,30.89,30.91,51100.0,25.4786,25.4868,25.3964,25.4128,51100.0
2005-03-28 15:30:00,30.91,30.92,30.81,30.85,59900.0,25.4128,25.421,25.3306,25.3635,59900.0
2005-03-29 09:30:00,30.93,30.97,30.65,30.75,40800.0,25.4293,25.4621,25.1991,25.2813,40800.0
2005-03-29 10:00:00,30.74,30.74,30.58,30.59,49400.0,25.2731,25.2731,25.1415,25.1497,49400.0
2005-03-29 10:30:00,30.58,30.65,30.53,30.65,39500.0,25.1415,25.1991,25.1004,25.1991,39500.0
2005-03-29 11:00:00,30.64,30.67,30.62,30.67,19400.0,25.1908,25.2155,25.1744,25.2155,19400.0
2005-03-29 11:30:00,30.66,30.67,30.63,30.67,22500.0,25.2073,25.2155,25.1826,25.2155,22500.0
2005-03-29 12:00:00,30.67,30.72,30.48,30.49,43300.0,25.2155,25.2566,25.0593,25.0675,43300.0
2005-03-29 12:30:00,30.48,30.5,30.36,30.37,34800.0,25.0593,25.0757,24.9606,24.9689,34800.0
2005-03-29 13:00:00,30.37,30.43,30.32,30.39,49800.0,24.9689,25.0182,24.9277,24.9853,49800.0
2005-03-29 13:30:00,30.41,30.63,30.41,30.62,27800.0,25.0017,25.1826,25.0017,25.1744,27800.0
2005-03-29 14:00:00,30.63,30.63,30.45,30.51,15900.0,25.1826,25.1826,25.0346,25.084,15900.0
2005-03-29 14:30:00,30.53,30.58,30.48,30.57,22400.0,25.1004,25.1415,25.0593,25.1333,22400.0
2005-03-29 15:00:00,30.56,30.57,30.43,30.48,31500.0,25.1251,25.1333,25.0182,25.0593,31500.0
2005-03-29 15:30:00,30.49,30.55,30.44,30.46,39400.0,25.0675,25.1168,25.0264,25.0428,39400.0
2005-03-30 09:30:00,30.57,30.71,30.52,30.59,20200.0,25.1333,25.2484,25.0922,25.1497,20200.0
2005-03-30 10:00:00,30.59,30.71,30.59,30.71,15400.0,25.1497,25.2484,25.1497,25.2484,15400.0
2005-03-30 10:30:00,30.73,30.87,30.73,30.85,19100.0,25.2648,25.3799,25.2648,25.3635,19100.0
2005-03-30 11:00:00,30.85,30.87,30.82,30.84,18600.0,25.3635,25.3799,25.3388,25.3553,18600.0
2005-03-30 11:30:00,30.83,30.86,30.78,30.86,17300.0,25.347,25.3717,25.3059,25.3717,17300.0
2005-03-30 12:00:00,30.86,30.91,30.86,30.91,23900.0,25.3717,25.4128,25.3717,25.4128,23900.0
2005-03-30 12:30:00,30.91,30.92,30.82,30.9,26600.0,25.4128,25.421,25.3388,25.4046,26600.0
2005-03-30 13:00:00,30.89,30.91,30.79,30.81,31900.0,25.3964,25.4128,25.3142,25.3306,31900.0
2005-03-30 13:30:00,30.81,30.9,30.77,30.85,19600.0,25.3306,25.4046,25.2977,25.3635,19600.0
2005-03-30 14:00:00,30.84,30.9,30.78,30.79,18000.0,25.3553,25.4046,25.3059,25.3142,18000.0
2005-03-30 14:30:00,30.8,30.85,30.75,30.82,19300.0,25.3224,25.3635,25.2813,25.3388,19300.0
2005-03-30 15:00:00,30.82,30.88,30.8,30.86,49000.0,25.3388,25.3882,25.3224,25.3717,49000.0
2005-03-30 15:30:00,30.89,30.93,30.88,30.9,120000.0,25.3964,25.4293,25.3882,25.4046,120000.0
2005-03-31 09:30:00,30.81,30.88,30.65,30.8,47400.0,25.3306,25.3882,25.1991,25.3224,47400.0
2005-03-31 10:00:00,30.71,30.74,30.65,30.68,21200.0,25.2484,25.2731,25.1991,25.2237,21200.0
2005-03-31 10:30:00,30.7,30.73,30.61,30.63,20800.0,25.2402,25.2648,25.1662,25.1826,20800.0
2005-03-31 11:00:00,30.62,30.86,30.61,30.81,38200.0,25.1744,25.3717,25.1662,25.3306,38200.0
2005-03-31 11:30:00,30.81,30.81,30.67,30.7,16100.0,25.3306,25.3306,25.2155,25.2402,16100.0
2005-03-31 12:00:00,30.7,30.7,30.54,30.55,10500.0,25.2402,25.2402,25.1086,25.1168,10500.0
2005-03-31 12:30:00,30.55,30.64,30.54,30.6,10300.0,25.1168,25.1908,25.1086,25.158,10300.0
2005-03-31 13:00:00,30.59,30.68,30.57,30.68,11200.0,25.1497,25.2237,25.1333,25.2237,11200.0
2005-03-31 13:30:00,30.7,30.75,30.62,30.64,18100.0,25.2402,25.2813,25.1744,25.1908,18100.0
2005-03-31 14:00:00,30.65,30.72,30.61,30.7,25300.0,25.1991,25.2566,25.1662,25.2402,25300.0
2005-03-31 14:30:00,30.71,30.73,30.68,30.69,26300.0,25.2484,25.2648,25.2237,25.2319,26300.0
2005-03-31 15:00:00,30.69,30.72,30.63,30.69,120500.0,25.2319,25.2566,25.1826,25.2319,120500.0
2005-03-31 15:30:00,30.69,30.73,30.67,30.68,92700.0,25.2319,25.2648,25.2155,25.2237,92700.0
2005-04-01 09:30:00,30.79,31.05,30.7,30.94,27700.0,25.3142,25.5279,25.2402,25.4375,27700.0
2005-04-01 10:00:00,30.9,30.95,30.74,30.77,39400.0,25.4046,25.4457,25.2731,25.2977,39400.0
2005-04-01 10:30:00,30.76,30.91,30.76,30.79,53200.0,25.2895,25.4128,25.2895,25.3142,53200.0
2005-04-01 11:00:00,30.79,30.83,30.73,30.83,17200.0,25.3142,25.347,25.2648,25.347,17200.0
2005-04-01 11:30:00,30.83,30.87,30.82,30.85,27100.0,25.347,25.3799,25.3388,25.3635,27100.0
2005-04-01 12:00:00,30.85,30.87,30.69,30.7,28400.0,25.3635,25.3799,25.2319,25.2402,28400.0
2005-04-01 12:30:00,30.71,30.76,30.52,30.52,43100.0,25.2484,25.2895,25.0922,25.0922,43100.0
2005-04-01 13:00:00,30.52,30.6,30.52,30.55,13700.0,25.0922,25.158,25.0922,25.1168,13700.0
2005-04-01 13:30:00,30.56,30.57,30.46,30.46,19800.0,25.1251,25.1333,25.0428,25.0428,19800.0
2005-04-01 14:00:00,30.46,30.51,30.44,30.44,17400.0,25.0428,25.084,25.0264,25.0264,17400.0
2005-04-01 14:30:00,30.44,30.53,30.42,30.43,16900.0,25.0264,25.1004,25.01,25.0182,16900.0
2005-04-01 15:00:00,30.45,30.56,30.41,30.5,39700.0,25.0346,25.1251,25.0017,25.0757,39700.0
2005-04-01 15:30:00,30.51,30.62,30.49,30.49,54400.0,25.084,25.1744,25.0675,25.0675,54400.0
2005-04-04 09:30:00,30.63,30.67,30.25,30.34,34800.0,25.1826,25.2155,24.8702,24.9442,34800.0
2005-04-04 10:00:00,30.35,30.5,30.32,30.42,35200.0,24.9524,25.0757,24.9277,25.01,35200.0
2005-04-04 10:30:00,30.41,30.56,30.41,30.53,24000.0,25.0017,25.1251,25.0017,25.1004,24000.0
2005-04-04 11:00:00,30.53,30.59,30.44,30.44,76100.0,25.1004,25.1497,25.0264,25.0264,76100.0
2005-04-04 11:30:00,30.44,30.56,30.42,30.55,21800.0,25.0264,25.1251,25.01,25.1168,21800.0
2005-04-04 12:00:00,30.55,30.56,30.31,30.43,18300.0,25.1168,25.1251,24.9195,25.0182,18300.0
2005-04-04 12:30:00,30.44,30.58,30.42,30.54,62900.0,25.0264,25.1415,25.01,25.1086,62900.0
2005-04-04 13:00:00,30.55,30.55,30.42,30.49,20900.0,25.1168,25.1168,25.01,25.0675,20900.0
2005-04-04 13:30:00,30.5,30.65,30.5,30.64,15300.0,25.0757,25.1991,25.0757,25.1908,15300.0
2005-04-04 14:00:00,30.64,30.75,30.64,30.72,17100.0,25.1908,25.2813,25.1908,25.2566,17100.0
2005-04-04 14:30:00,30.72,30.79,30.71,30.74,18000.0,25.2566,25.3142,25.2484,25.2731,18000.0
2005-04-04 15:00:00,30.74,30.81,30.72,30.77,24500.0,25.2731,25.3306,25.2566,25.2977,24500.0
2005-04-04 15:30:00,30.78,30.79,30.67,30.68,46900.0,25.3059,25.3142,25.2155,25.2237,46900.0
2005-04-05 09:30:00,30.78,30.84,30.69,30.8,68000.0,25.3059,25.3553,25.2319,25.3224,68000.0
2005-04-05 10:00:00,30.84,30.84,30.74,30.75,9700.0,25.3553,25.3553,25.2731,25.2813,9700.0
2005-04-05 10:30:00,30.75,30.83,30.75,30.77,15600.0,25.2813,25.347,25.2813,25.2977,15600.0
2005-04-05 11:00:00,30.78,30.8,30.72,30.77,11700.0,25.3059,25.3224,25.2566,25.2977,11700.0
2005-04-05 11:30:00,30.76,30.78,30.69,30.7,8000.0,25.2895,25.3059,25.2319,25.2402,8000.0
2005-04-05 12:00:00,30.7,30.84,30.7,30.81,4900.0,25.2402,25.3553,25.2402,25.3306,4900.0
2005-04-05 12:30:00,30.8,30.8,30.75,30.75,7300.0,25.3224,25.3224,25.2813,25.2813,7300.0
2005-04-05 13:00:00,30.75,30.84,30.75,30.82,12100.0,25.2813,25.3553,25.2813,25.3388,12100.0
2005-04-05 13:30:00,30.82,30.86,30.77,30.85,13000.0,25.3388,25.3717,25.2977,25.3635,13000.0
2005-04-05 14:00:00,30.87,30.89,30.68,30.82,15400.0,25.3799,25.3964,25.2237,25.3388,15400.0
2005-04-05 14:30:00,30.8,30.87,30.77,30.78,29200.0,25.3224,25.3799,25.2977,25.3059,29200.0
2005-04-05 15:00:00,30.77,30.92,30.77,30.92,27400.0,25.2977,25.421,25.2977,25.421,27400.0
2005-04-05 15:30:00,30.91,30.94,30.83,30.87,42900.0,25.4128,25.4375,25.347,25.3799,42900.0
2005-04-06 09:30:00,30.87,30.99,30.8,30.85,24100.0,25.3799,25.4786,25.3224,25.3635,24100.0
2005-04-06 10:00:00,30.84,30.93,30.83,30.86,12600.0,25.3553,25.4293,25.347,25.3717,12600.0
2005-04-06 10:30:00,30.87,30.92,30.81,30.89,14800.0,25.3799,25.421,25.3306,25.3964,14800.0
2005-04-06 11:00:00,30.9,30.94,30.87,30.93,15400.0,25.4046,25.4375,25.3799,25.4293,15400.0
2005-04-06 11:30:00,30.93,30.97,30.88,30.89,18900.0,25.4293,25.4621,25.3882,25.3964,18900.0
2005-04-06 12:00:00,30.89,30.91,30.88,30.91,9600.0,25.3964,25.4128,25.3882,25.4128,9600.0
2005-04-06 12:30:00,30.9,30.95,30.89,30.91,17200.0,25.4046,25.4457,25.3964,25.4128,17200.0
2005-04-06 13:00:00,30.91,30.95,30.88,30.89,14500.0,25.4128,25.4457,25.3882,25.3964,14500.0
2005-04-06 13:30:00,30.89,30.9,30.79,30.8,9600.0,25.3964,25.4046,25.3142,25.3224,9600.0
2005-04-06 14:00:00,30.8,30.87,30.79,30.85,24100.0,25.3224,25.3799,25.3142,25.3635,24100.0
2005-04-06 14:30:00,30.85,30.85,30.79,30.79,16400.0,25.3635,25.3635,25.3142,25.3142,16400.0
2005-04-06 15:00:00,30.79,30.8,30.67,30.68,31500.0,25.3142,25.3224,25.2155,25.2237,31500.0
2005-04-06 15:30:00,30.7,30.73,30.61,30.62,47600.0,25.2402,25.2648,25.1662,25.1744,47600.0
2005-04-07 09:30:00,30.7,30.7,30.33,30.6,22500.0,25.2402,25.2402,24.936,25.158,22500.0
2005-04-07 10:00:00,30.6,30.67,30.57,30.62,18900.0,25.158,25.2155,25.1333,25.1744,18900.0
2005-04-07 10:30:00,30.63,30.85,30.62,30.81,55200.0,25.1826,25.3635,25.1744,25.3306,55200.0
2005-04-07 11:00:00,30.81,30.86,30.8,30.82,13100.0,25.3306,25.3717,25.3224,25.3388,13100.0
2005-04-07 11:30:00,30.83,30.83,30.69,30.7,21500.0,25.347,25.347,25.2319,25.2402,21500.0
2005-04-07 12:00:00,30.7,30.73,30.67,30.7,10600.0,25.2402,25.2648,25.2155,25.2402,10600.0
2005-04-07 12:30:00,30.7,30.86,30.7,30.81,122300.0,25.2402,25.3717,25.2402,25.3306,122300.0
2005-04-07 13:00:00,30.8,30.81,30.73,30.77,19400.0,25.3224,25.3306,25.2648,25.2977,19400.0
2005-04-07 13:30:00,30.76,30.78,30.67,30.68,9400.0,25.2895,25.3059,25.2155,25.2237,9400.0
2005-04-07 14:00:00,30.67,30.77,30.67,30.72,24900.0,25.2155,25.2977,25.2155,25.2566,24900.0
2005-04-07 14:30:00,30.71,30.88,30.71,30.84,12600.0,25.2484,25.3882,25.2484,25.3553,12600.0
2005-04-07 15:00:00,30.83,30.87,30.8,30.84,14000.0,25.347,25.3799,25.3224,25.3553,14000.0
2005-04-07 15:30:00,30.83,30.88,30.8,30.86,54200.0,25.347,25.3882,25.3224,25.3717,54200.0
2005-04-08 09:30:00,30.98,30.99,30.8,30.94,22300.0,25.4704,25.4786,25.3224,25.4375,22300.0
2005-04-08 10:00:00,30.89,30.98,30.88,30.9,19200.0,25.3964,25.4704,25.3882,25.4046,19200.0
2005-04-08 10:30:00,30.92,30.92,30.84,30.86,22200.0,25.421,25.421,25.3553,25.3717,22200.0
2005-04-08 11:00:00,30.86,30.88,30.72,30.81,52500.0,25.3717,25.3882,25.2566,25.3306,52500.0
2005-04-08 11:30:00,30.81,30.87,30.74,30.78,25200.0,25.3306,25.3799,25.2731,25.3059,25200.0
2005-04-08 12:00:00,30.78,30.89,30.78,30.88,15100.0,25.3059,25.3964,25.3059,25.3882,15100.0
2005-04-08 12:30:00,30.88,30.95,30.85,30.88,64400.0,25.3882,25.4457,25.3635,25.3882,64400.0
2005-04-08 13:00:00,30.89,30.95,30.82,30.9,20100.0,25.3964,25.4457,25.3388,25.4046,20100.0
2005-04-08 13:30:00,30.9,30.98,30.89,30.97,16500.0,25.4046,25.4704,25.3964,25.4621,16500.0
2005-04-08 14:00:00,30.97,30.97,30.86,30.89,10500.0,25.4621,25.4621,25.3717,25.3964,10500.0
2005-04-08 14:30:00,30.89,30.92,30.89,30.89,7600.0,25.3964,25.421,25.3964,25.3964,7600.0
2005-04-08 15:00:00,30.87,30.88,30.77,30.84,11000.0,25.3799,25.3882,25.2977,25.3553,11000.0
2005-04-08 15:30:00,30.82,30.88,30.77,30.8,25200.0,25.3388,25.3882,25.2977,25.3224,25200.0
2005-04-11 09:30:00,30.91,30.99,30.85,30.9,24900.0,25.4128,25.4786,25.3635,25.4046,24900.0
2005-04-11 10:00:00,30.89,30.89,30.65,30.8,27500.0,25.3964,25.3964,25.1991,25.3224,27500.0
2005-04-11 10:30:00,30.81,30.93,30.8,30.86,42200.0,25.3306,25.4293,25.3224,25.3717,42200.0
2005-04-11 11:00:00,30.84,30.84,30.78,30.79,7100.0,25.3553,25.3553,25.3059,25.3142,7100.0
2005-04-11 11:30:00,30.78,30.83,30.76,30.78,17700.0,25.3059,25.347,25.2895,25.3059,17700.0
2005-04-11 12:00:00,30.79,30.86,30.79,30.86,37500.0,25.3142,25.3717,25.3142,25.3717,37500.0
2005-04-11 12:30:00,30.89,30.92,30.78,30.81,10000.0,25.3964,25.421,25.3059,25.3306,10000.0
2005-04-11 13:00:00,30.82,30.84,30.74,30.79,8100.0,25.3388,25.3553,25.2731,25.3142,8100.0
2005-04-11 13:30:00,30.77,30.82,30.74,30.76,44300.0,25.2977,25.3388,25.2731,25.2895,44300.0
2005-04-11 14:00:00,30.78,30.79,30.71,30.71,14900.0,25.3059,25.3142,25.2484,25.2484,14900.0
2005-04-11 14:30:00,30.73,30.8,30.71,30.75,23900.0,25.2648,25.3224,25.2484,25.2813,23900.0
2005-04-11 15:00:00,30.75,30.8,30.74,30.74,9400.0,25.2813,25.3224,25.2731,25.2731,9400.0
2005-04-11 15:30:00,30.73,30.78,30.71,30.78,38300.0,25.2648,25.3059,25.2484,25.3059,38300.0
2005-04-12 09:30:00,30.8,30.86,30.8,30.81,25200.0,25.3224,25.3717,25.3224,25.3306,25200.0
2005-04-12 10:00:00,30.81,30.89,30.81,30.89,48200.0,25.3306,25.3964,25.3306,25.3964,48200.0
2005-04-12 10:30:00,30.88,30.88,30.75,30.78,31500.0,25.3882,25.3882,25.2813,25.3059,31500.0
2005-04-12 11:00:00,30.79,30.81,30.71,30.75,19900.0,25.3142,25.3306,25.2484,25.2813,19900.0
2005-04-12 11:30:00,30.74,30.76,30.7,30.76,48700.0,25.2731,25.2895,25.2402,25.2895,48700.0
2005-04-12 12:00:00,30.77,30.77,30.73,30.74,11000.0,25.2977,25.2977,25.2648,25.2731,11000.0
2005-04-12 12:30:00,30.74,30.78,30.73,30.75,11000.0,25.2731,25.3059,25.2648,25.2813,11000.0
2005-04-12 13:00:00,30.75,30.77,30.71,30.74,20600.0,25.2813,25.2977,25.2484,25.2731,20600.0
2005-04-12 13:30:00,30.75,30.77,30.74,30.74,11100.0,25.2813,25.2977,25.2731,25.2731,11100.0
2005-04-12 14:00:00,30.73,31.03,30.7,30.98,88300.0,25.2648,25.5115,25.2402,25.4704,88300.0
2005-04-12 14:30:00,30.99,31.2,30.96,31.18,115300.0,25.4786,25.6512,25.4539,25.6348,115300.0
2005-04-12 15:00:00,31.18,31.25,31.17,31.25,104300.0,25.6348,25.6924,25.6266,25.6924,104300.0
2005-04-12 15:30:00,31.25,31.35,31.21,31.3,68400.0,25.6924,25.7746,25.6595,25.7335,68400.0
2005-04-13 09:30:00,31.38,31.89,31.37,31.65,146600.0,25.7992,26.2185,25.791,26.0212,146600.0
2005-04-13 10:00:00,31.65,31.65,31.52,31.6,38900.0,26.0212,26.0212,25.9143,25.9801,38900.0
2005-04-13 10:30:00,31.6,31.74,31.56,31.58,47800.0,25.9801,26.0952,25.9472,25.9637,47800.0
2005-04-13 11:00:00,31.58,31.58,31.5,31.52,35000.0,25.9637,25.9637,25.8979,25.9143,35000.0
2005-04-13 11:30:00,31.51,31.55,31.5,31.52,45500.0,25.9061,25.939,25.8979,25.9143,45500.0
2005-04-13 12:00:00,31.53,31.57,31.34,31.43,72400.0,25.9226,25.9554,25.7663,25.8403,72400.0
2005-04-13 12:30:00,31.43,31.5,31.42,31.48,31300.0,25.8403,25.8979,25.8321,25.8814,31300.0
2005-04-13 13:00:00,31.48,31.49,31.37,31.38,38900.0,25.8814,25.8897,25.791,25.7992,38900.0
2005-04-13 13:30:00,31.38,31.38,31.17,31.22,84400.0,25.7992,25.7992,25.6266,25.6677,84400.0
2005-04-13 14:00:00,31.21,31.25,31.17,31.17,23700.0,25.6595,25.6924,25.6266,25.6266,23700.0
2005-04-13 14:30:00,31.18,31.18,30.96,31.0,96000.0,25.6348,25.6348,25.4539,25.4868,96000.0
2005-04-13 15:00:00,31.0,31.0,30.87,30.87,51600.0,25.4868,25.4868,25.3799,25.3799,51600.0
2005-04-13 15:30:00,30.87,30.94,30.75,30.9,135600.0,25.3799,25.4375,25.2813,25.4046,135600.0
2005-04-14 09:30:00,30.88,30.88,30.51,30.83,39500.0,25.3882,25.3882,25.084,25.347,39500.0
2005-04-14 10:00:00,30.83,30.83,30.75,30.8,21600.0,25.347,25.347,25.2813,25.3224,21600.0
2005-04-14 10:30:00,30.79,30.79,30.69,30.75,30500.0,25.3142,25.3142,25.2319,25.2813,30500.0
2005-04-14 11:00:00,30.73,30.83,30.71,30.81,15300.0,25.2648,25.347,25.2484,25.3306,15300.0
2005-04-14 11:30:00,30.8,30.81,30.7,30.71,15900.0,25.3224,25.3306,25.2402,25.2484,15900.0
2005-04-14 12:00:00,30.71,30.78,30.68,30.71,20300.0,25.2484,25.3059,25.2237,25.2484,20300.0
2005-04-14 12:30:00,30.72,30.77,30.6,30.6,21800.0,25.2566,25.2977,25.158,25.158,21800.0
2005-04-14 13:00:00,30.59,30.6,30.5,30.53,29500.0,25.1497,25.158,25.0757,25.1004,29500.0
2005-04-14 13:30:00,30.53,30.53,30.35,30.53,40800.0,25.1004,25.1004,24.9524,25.1004,40800.0
2005-04-14 14:00:00,30.53,30.65,30.51,30.61,30200.0,25.1004,25.1991,25.084,25.1662,30200.0
2005-04-14 14:30:00,30.6,30.69,30.54,30.65,66500.0,25.158,25.2319,25.1086,25.1991,66500.0
2005-04-14 15:00:00,30.65,30.65,30.53,30.57,43200.0,25.1991,25.1991,25.1004,25.1333,43200.0
2005-04-14 15:30:00,30.57,30.58,30.41,30.47,87800.0,25.1333,25.1415,25.0017,25.0511,87800.0
2005-04-15 09:30:00,30.21,30.52,30.1,30.4,50400.0,24.8373,25.0922,24.7469,24.9935,50400.0
2005-04-15 10:00:00,30.4,30.42,30.23,30.3,30400.0,24.9935,25.01,24.8538,24.9113,30400.0
2005-04-15 10:30:00,30.32,30.37,30.22,30.24,19100.0,24.9277,24.9689,24.8455,24.862,19100.0
2005-04-15 11:00:00,30.24,30.26,29.93,29.94,42000.0,24.862,24.8784,24.6071,24.6153,42000.0
2005-04-15 11:30:00,29.94,29.94,29.72,29.79,52200.0,24.6153,24.6153,24.4345,24.492,52200.0
2005-04-15 12:00:00,29.79,29.81,29.68,29.76,38600.0,24.492,24.5084,24.4016,24.4673,38600.0
2005-04-15 12:30:00,29.76,29.82,29.64,29.65,39900.0,24.4673,24.5167,24.3687,24.3769,39900.0
2005-04-15 13:00:00,29.65,29.85,29.63,29.83,24000.0,24.3769,24.5413,24.3605,24.5249,24000.0
2005-04-15 13:30:00,29.83,29.85,29.77,29.8,19100.0,24.5249,24.5413,24.4756,24.5002,19100.0
2005-04-15 14:00:00,29.8,29.99,29.75,29.89,56700.0,24.5002,24.6564,24.4591,24.5742,56700.0
2005-04-15 14:30:00,29.89,29.97,29.81,29.96,65000.0,24.5742,24.64,24.5084,24.6318,65000.0
2005-04-15 15:00:00,29.97,30.0,29.93,29.99,58600.0,24.64,24.6647,24.6071,24.6564,58600.0
2005-04-15 15:30:00,29.98,30.01,29.87,29.9,116300.0,24.6482,24.6729,24.5578,24.5824,116300.0
2005-04-18 09:30:00,30.0,30.12,29.83,30.02,82600.0,24.6647,24.7633,24.5249,24.6811,82600.0
2005-04-18 10:00:00,30.01,30.2,30.01,30.02,46200.0,24.6729,24.8291,24.6729,24.6811,46200.0
2005-04-18 10:30:00,30.02,30.06,30.01,30.05,42500.0,24.6811,24.714,24.6729,24.7058,42500.0
2005-04-18 11:00:00,30.06,30.17,30.01,30.05,47800.0,24.714,24.8044,24.6729,24.7058,47800.0
2005-04-18 11:30:00,30.06,30.06,30.0,30.03,40500.0,24.714,24.714,24.6647,24.6893,40500.0
2005-04-18 12:00:00,30.04,30.13,30.03,30.1,47900.0,24.6975,24.7715,24.6893,24.7469,47900.0
2005-04-18 12:30:00,30.09,30.22,30.06,30.19,27200.0,24.7387,24.8455,24.714,24.8209,27200.0
2005-04-18 13:00:00,30.19,30.19,30.05,30.1,32300.0,24.8209,24.8209,24.7058,24.7469,32300.0
2005-04-18 13:30:00,30.1,30.1,30.05,30.09,32400.0,24.7469,24.7469,24.7058,24.7387,32400.0
2005-04-18 14:00:00,30.1,30.16,30.08,30.15,51100.0,24.7469,24.7962,24.7304,24.788,51100.0
2005-04-18 14:30:00,30.16,30.25,30.14,30.25,56600.0,24.7962,24.8702,24.7798,24.8702,56600.0
2005-04-18 15:00:00,30.26,30.34,30.23,30.32,54200.0,24.8784,24.9442,24.8538,24.9277,54200.0
2005-04-18 15:30:00,30.33,30.36,30.22,30.25,125500.0,24.936,24.9606,24.8455,24.8702,125500.0
2005-04-19 09:30:00,30.19,30.25,29.97,30.19,35400.0,24.8209,24.8702,24.64,24.8209,35400.0
2005-04-19 10:00:00,30.21,30.34,30.2,30.31,28700.0,24.8373,24.9442,24.8291,24.9195,28700.0
2005-04-19 10:30:00,30.3,30.41,30.3,30.4,87600.0,24.9113,25.0017,24.9113,24.9935,87600.0
2005-04-19 11:00:00,30.4,30.56,30.39,30.55,34200.0,24.9935,25.1251,24.9853,25.1168,34200.0
2005-04-19 11:30:00,30.55,30.56,30.47,30.56,27100.0,25.1168,25.1251,25.0511,25.1251,27100.0
2005-04-19 12:00:00,30.55,30.78,30.54,30.78,101500.0,25.1168,25.3059,25.1086,25.3059,101500.0
2005-04-19 12:30:00,30.79,30.91,30.76,30.9,79600.0,25.3142,25.4128,25.2895,25.4046,79600.0
2005-04-19 13:00:00,30.9,30.92,30.71,30.79,42600.0,25.4046,25.421,25.2484,25.3142,42600.0
2005-04-19 13:30:00,30.78,30.82,30.76,30.8,35300.0,25.3059,25.3388,25.2895,25.3224,35300.0
2005-04-19 14:00:00,30.8,30.9,30.76,30.87,47400.0,25.3224,25.4046,25.2895,25.3799,47400.0
2005-04-19 14:30:00,30.87,30.95,30.87,30.9,66500.0,25.3799,25.4457,25.3799,25.4046,66500.0
2005-04-19 15:00:00,30.9,31.04,30.88,31.01,119700.0,25.4046,25.5197,25.3882,25.495,119700.0
2005-04-19 15:30:00,31.0,31.05,30.95,30.95,109100.0,25.4868,25.5279,25.4457,25.4457,109100.0
2005-04-20 09:30:00,30.85,30.98,30.63,30.8,43300.0,25.3635,25.4704,25.1826,25.3224,43300.0
2005-04-20 10:00:00,30.8,31.0,30.78,30.9,41600.0,25.3224,25.4868,25.3059,25.4046,41600.0
2005-04-20 10:30:00,30.89,31.11,30.8,31.06,90100.0,25.3964,25.5773,25.3224,25.5361,90100.0
2005-04-20 11:00:00,31.1,31.17,30.93,30.93,78800.0,25.569,25.6266,25.4293,25.4293,78800.0
2005-04-20 11:30:00,30.93,31.1,30.85,31.08,46600.0,25.4293,25.569,25.3635,25.5526,46600.0
2005-04-20 12:00:00,31.09,31.09,31.01,31.02,23200.0,25.5608,25.5608,25.495,25.5033,23200.0
2005-04-20 12:30:00,31.02,31.07,30.95,31.02,32300.0,25.5033,25.5444,25.4457,25.5033,32300.0
2005-04-20 13:00:00,31.02,31.05,30.9,30.94,57700.0,25.5033,25.5279,25.4046,25.4375,57700.0
2005-04-20 13:30:00,30.93,30.96,30.9,30.91,31900.0,25.4293,25.4539,25.4046,25.4128,31900.0
2005-04-20 14:00:00,30.91,30.94,30.73,30.81,72100.0,25.4128,25.4375,25.2648,25.3306,72100.0
2005-04-20 14:30:00,30.82,30.86,30.79,30.85,51100.0,25.3388,25.3717,25.3142,25.3635,51100.0
2005-04-20 15:00:00,30.85,30.89,30.66,30.73,61200.0,25.3635,25.3964,25.2073,25.2648,61200.0
2005-04-20 15:30:00,30.74,30.82,30.62,30.67,63000.0,25.2731,25.3388,25.1744,25.2155,63000.0
2005-04-21 09:30:00,31.15,32.07,31.15,32.01,193500.0,25.6101,26.3665,25.6101,26.3172,193500.0
2005-04-21 10:00:00,32.0,32.9,31.93,32.57,231100.0,26.309,27.0489,26.2514,26.7776,231100.0
2005-04-21 10:30:00,32.57,32.57,32.3,32.45,120500.0,26.7776,26.7776,26.5556,26.6789,120500.0
2005-04-21 11:00:00,32.44,32.45,32.09,32.15,83900.0,26.6707,26.6789,26.383,26.4323,83900.0
2005-04-21 11:30:00,32.15,32.37,32.03,32.36,143900.0,26.4323,26.6132,26.3336,26.6049,143900.0
2005-04-21 12:00:00,32.37,32.5,32.28,32.35,126900.0,26.6132,26.72,26.5392,26.5967,126900.0
2005-04-21 12:30:00,32.35,32.56,32.35,32.56,57700.0,26.5967,26.7694,26.5967,26.7694,57700.0
2005-04-21 13:00:00,32.46,32.56,32.46,32.47,55800.0,26.6872,26.7694,26.6872,26.6954,55800.0
2005-04-21 13:30:00,32.47,32.52,32.35,32.37,93200.0,26.6954,26.7365,26.5967,26.6132,93200.0
2005-04-21 14:00:00,32.37,32.51,32.25,32.51,164500.0,26.6132,26.7283,26.5145,26.7283,164500.0
2005-04-21 14:30:00,32.51,32.51,32.19,32.26,96800.0,26.7283,26.7283,26.4652,26.5227,96800.0
2005-04-21 15:00:00,32.27,32.38,32.21,32.35,274300.0,26.531,26.6214,26.4816,26.5967,274300.0
2005-04-21 15:30:00,32.37,32.54,32.37,32.54,267700.0,26.6132,26.7529,26.6132,26.7529,267700.0
2005-04-22 09:30:00,32.59,32.99,32.59,32.9,89300.0,26.794,27.1229,26.794,27.0489,89300.0
2005-04-22 10:00:00,32.93,32.97,32.8,32.92,79400.0,27.0736,27.1065,26.9667,27.0654,79400.0
2005-04-22 10:30:00,32.92,33.28,32.89,33.27,105600.0,27.0654,27.3613,27.0407,27.3531,105600.0
2005-04-22 11:00:00,33.27,33.37,33.15,33.36,79800.0,27.3531,27.4353,27.2544,27.4271,79800.0
2005-04-22 11:30:00,33.36,33.43,33.31,33.42,86400.0,27.4271,27.4847,27.386,27.4764,86400.0
2005-04-22 12:00:00,33.42,33.67,33.33,33.66,121000.0,27.4764,27.682,27.4024,27.6737,121000.0
2005-04-22 12:30:00,33.67,33.8,33.61,33.69,81600.0,27.682,27.7888,27.6326,27.6984,81600.0
2005-04-22 13:00:00,33.69,33.72,33.36,33.41,60700.0,27.6984,27.7231,27.4271,27.4682,60700.0
2005-04-22 13:30:00,33.41,33.63,33.35,33.37,70800.0,27.4682,27.6491,27.4189,27.4353,70800.0
2005-04-22 14:00:00,33.38,33.38,32.97,33.03,90300.0,27.4435,27.4435,27.1065,27.1558,90300.0
2005-04-22 14:30:00,33.03,33.05,32.82,32.82,119600.0,27.1558,27.1722,26.9831,26.9831,119600.0
2005-04-22 15:00:00,32.82,32.91,32.7,32.75,250600.0,26.9831,27.0571,26.8845,26.9256,250600.0
2005-04-22 15:30:00,32.75,32.84,32.6,32.84,362000.0,26.9256,26.9996,26.8023,26.9996,362000.0
2005-04-25 09:30:00,33.23,33.66,33.23,33.62,117600.0,27.3202,27.6737,27.3202,27.6409,117600.0
2005-04-25 10:00:00,33.61,33.89,33.55,33.79,102100.0,27.6326,27.8628,27.5833,27.7806,102100.0
2005-04-25 10:30:00,33.79,34.06,33.79,33.85,155100.0,27.7806,28.0026,27.7806,27.83,155100.0
2005-04-25 11:00:00,33.86,33.94,33.68,33.78,96900.0,27.8382,27.9039,27.6902,27.7724,96900.0
2005-04-25 11:30:00,33.78,33.99,33.78,33.89,86300.0,27.7724,27.9451,27.7724,27.8628,86300.0
2005-04-25 12:00:00,33.9,33.9,33.79,33.86,39900.0,27.8711,27.8711,27.7806,27.8382,39900.0
2005-04-25 12:30:00,33.85,33.85,33.77,33.81,28600.0,27.83,27.83,27.7642,27.7971,28600.0
2005-04-25 13:00:00,33.81,33.86,33.74,33.8,33800.0,27.7971,27.8382,27.7395,27.7888,33800.0
2005-04-25 13:30:00,33.81,33.89,33.81,33.85,39300.0,27.7971,27.8628,27.7971,27.83,39300.0
2005-04-25 14:00:00,33.85,33.99,33.8,33.92,64100.0,27.83,27.9451,27.7888,27.8875,64100.0
2005-04-25 14:30:00,33.93,33.95,33.86,33.89,49100.0,27.8957,27.9122,27.8382,27.8628,49100.0
2005-04-25 15:00:00,33.88,33.88,33.69,33.76,104000.0,27.8546,27.8546,27.6984,27.756,104000.0
2005-04-25 15:30:00,33.76,33.92,33.76,33.84,91500.0,27.756,27.8875,27.756,27.8217,91500.0
2005-04-26 09:30:00,33.5,33.6,33.41,33.59,98900.0,27.5422,27.6244,27.4682,27.6162,98900.0
2005-04-26 10:00:00,33.59,33.75,33.5,33.53,101600.0,27.6162,27.7477,27.5422,27.5669,101600.0
2005-04-26 10:30:00,33.54,33.8,33.54,33.74,71800.0,27.5751,27.7888,27.5751,27.7395,71800.0
2005-04-26 11:00:00,33.74,33.76,33.47,33.53,80400.0,27.7395,27.756,27.5175,27.5669,80400.0
2005-04-26 11:30:00,33.53,33.53,33.42,33.42,41200.0,27.5669,27.5669,27.4764,27.4764,41200.0
2005-04-26 12:00:00,33.41,33.44,33.3,33.32,37900.0,27.4682,27.4929,27.3778,27.3942,37900.0
2005-04-26 12:30:00,33.32,33.35,33.25,33.35,35600.0,27.3942,27.4189,27.3367,27.4189,35600.0
2005-04-26 13:00:00,33.32,33.33,33.15,33.21,46900.0,27.3942,27.4024,27.2544,27.3038,46900.0
2005-04-26 13:30:00,33.21,33.32,33.15,33.29,44900.0,27.3038,27.3942,27.2544,27.3695,44900.0
2005-04-26 14:00:00,33.27,33.28,33.02,33.03,52000.0,27.3531,27.3613,27.1476,27.1558,52000.0
2005-04-26 14:30:00,33.03,33.07,33.0,33.02,54700.0,27.1558,27.1887,27.1311,27.1476,54700.0
2005-04-26 15:00:00,33.01,33.15,32.99,33.06,75400.0,27.1393,27.2544,27.1229,27.1805,75400.0
2005-04-26 15:30:00,33.07,33.14,32.94,32.94,145600.0,27.1887,27.2462,27.0818,27.0818,145600.0
2005-04-27 09:30:00,33.04,33.24,32.8,32.95,53000.0,27.164,27.3284,26.9667,27.09,53000.0
2005-04-27 10:00:00,32.95,32.95,32.67,32.81,92000.0,27.09,27.09,26.8598,26.9749,92000.0
2005-04-27 10:30:00,32.81,33.0,32.75,32.8,77800.0,26.9749,27.1311,26.9256,26.9667,77800.0
2005-04-27 11:00:00,32.77,33.07,32.71,33.05,76000.0,26.942,27.1887,26.8927,27.1722,76000.0
2005-04-27 11:30:00,33.05,33.15,33.01,33.15,39700.0,27.1722,27.2544,27.1393,27.2544,39700.0
2005-04-27 12:00:00,33.14,33.35,33.14,33.3,79700.0,27.2462,27.4189,27.2462,27.3778,79700.0
2005-04-27 12:30:00,33.3,33.37,33.26,33.37,37900.0,27.3778,27.4353,27.3449,27.4353,37900.0
2005-04-27 13:00:00,33.37,33.58,33.36,33.54,76800.0,27.4353,27.608,27.4271,27.5751,76800.0
2005-04-27 13:30:00,33.52,33.58,33.45,33.52,26600.0,27.5586,27.608,27.5011,27.5586,26600.0
2005-04-27 14:00:00,33.52,33.54,33.3,33.54,51200.0,27.5586,27.5751,27.3778,27.5751,51200.0
2005-04-27 14:30:00,33.53,33.62,33.46,33.62,40000.0,27.5669,27.6409,27.5093,27.6409,40000.0
2005-04-27 15:00:00,33.66,34.0,33.66,33.74,265400.0,27.6737,27.9533,27.6737,27.7395,265400.0
2005-04-27 15:30:00,33.72,33.73,33.57,33.59,183900.0,27.7231,27.7313,27.5998,27.6162,183900.0
2005-04-28 09:30:00,33.33,33.48,32.92,33.01,61100.0,27.4024,27.5258,27.0654,27.1393,61100.0
2005-04-28 10:00:00,33.02,33.09,32.96,33.07,65400.0,27.1476,27.2051,27.0982,27.1887,65400.0
2005-04-28 10:30:00,33.07,33.16,33.02,33.03,35200.0,27.1887,27.2627,27.1476,27.1558,35200.0
2005-04-28 11:00:00,33.03,33.1,33.0,33.01,19000.0,27.1558,27.2133,27.1311,27.1393,19000.0
2005-04-28 11:30:00,33.01,33.04,32.95,33.04,21600.0,27.1393,27.164,27.09,27.164,21600.0
2005-04-28 12:00:00,33.02,33.05,32.99,33.04,14300.0,27.1476,27.1722,27.1229,27.164,14300.0
2005-04-28 12:30:00,33.03,33.12,33.02,33.06,13800.0,27.1558,27.2298,27.1476,27.1805,13800.0
2005-04-28 13:00:00,33.06,33.07,33.01,33.07,12300.0,27.1805,27.1887,27.1393,27.1887,12300.0
2005-04-28 13:30:00,33.06,33.25,33.03,33.22,21600.0,27.1805,27.3367,27.1558,27.312,21600.0
2005-04-28 14:00:00,33.23,33.24,33.03,33.1,57400.0,27.3202,27.3284,27.1558,27.2133,57400.0
2005-04-28 14:30:00,33.1,33.13,33.01,33.12,35200.0,27.2133,27.238,27.1393,27.2298,35200.0
2005-04-28 15:00:00,33.12,33.26,33.12,33.16,64500.0,27.2298,27.3449,27.2298,27.2627,64500.0
2005-04-28 15:30:00,33.16,33.26,33.15,33.2,150500.0,27.2627,27.3449,27.2544,27.2956,150500.0
2005-04-29 09:30:00,33.24,33.31,33.1,33.25,96400.0,27.3284,27.386,27.2133,27.3367,96400.0
2005-04-29 10:00:00,33.28,33.42,33.19,33.26,27200.0,27.3613,27.4764,27.2873,27.3449,27200.0
2005-04-29 10:30:00,33.25,33.32,33.07,33.21,48200.0,27.3367,27.3942,27.1887,27.3038,48200.0
2005-04-29 11:00:00,33.21,33.32,33.15,33.17,24800.0,27.3038,27.3942,27.2544,27.2709,24800.0
2005-04-29 11:30:00,33.17,33.21,33.11,33.2,22400.0,27.2709,27.3038,27.2216,27.2956,22400.0
2005-04-29 12:00:00,33.2,33.25,33.14,33.15,60600.0,27.2956,27.3367,27.2462,27.2544,60600.0
2005-04-29 12:30:00,33.16,33.29,33.14,33.28,23800.0,27.2627,27.3695,27.2462,27.3613,23800.0
2005-04-29 13:00:00,33.24,33.33,33.22,33.27,16200.0,27.3284,27.4024,27.312,27.3531,16200.0
2005-04-29 13:30:00,33.26,33.27,33.13,33.23,19900.0,27.3449,27.3531,27.238,27.3202,19900.0
2005-04-29 14:00:00,33.24,33.4,33.22,33.39,23000.0,27.3284,27.46,27.312,27.4518,23000.0
2005-04-29 14:30:00,33.4,33.55,33.4,33.5,36900.0,27.46,27.5833,27.46,27.5422,36900.0
2005-04-29 15:00:00,33.49,33.5,33.42,33.47,41400.0,27.534,27.5422,27.4764,27.5175,41400.0
2005-04-29 15:30:00,33.48,33.71,33.46,33.65,180600.0,27.5258,27.7149,27.5093,27.6655,180600.0
2005-05-02 09:30:00,33.65,34.74,33.65,34.4,185500.0,27.6655,28.5617,27.6655,28.2821,185500.0
2005-05-02 10:00:00,34.41,34.64,34.23,34.5,135700.0,28.2904,28.4795,28.1424,28.3644,135700.0
2005-05-02 10:30:00,34.48,34.59,34.43,34.52,95000.0,28.3479,28.4384,28.3068,28.3808,95000.0
2005-05-02 11:00:00,34.55,34.79,34.5,34.65,217500.0,28.4055,28.6028,28.3644,28.4877,217500.0
2005-05-02 11:30:00,34.63,34.75,34.62,34.7,50300.0,28.4712,28.5699,28.463,28.5288,50300.0
2005-05-02 12:00:00,34.7,34.74,34.56,34.65,292200.0,28.5288,28.5617,28.4137,28.4877,292200.0
2005-05-02 12:30:00,34.68,34.68,34.45,34.49,62200.0,28.5123,28.5123,28.3232,28.3561,62200.0
2005-05-02 13:00:00,34.48,34.58,34.47,34.55,49300.0,28.3479,28.4301,28.3397,28.4055,49300.0
2005-05-02 13:30:00,34.55,34.57,34.46,34.53,60600.0,28.4055,28.4219,28.3315,28.389,60600.0
2005-05-02 14:00:00,34.52,34.53,34.31,34.34,48600.0,28.3808,28.389,28.2081,28.2328,48600.0
2005-05-02 14:30:00,34.34,34.43,34.29,34.42,69300.0,28.2328,28.3068,28.1917,28.2986,69300.0
2005-05-02 15:00:00,34.42,34.46,34.34,34.39,95600.0,28.2986,28.3315,28.2328,28.2739,95600.0
2005-05-02 15:30:00,34.4,34.55,34.39,34.51,131600.0,28.2821,28.4055,28.2739,28.3726,131600.0
2005-05-03 09:30:00,34.5,34.75,34.0,34.43,155300.0,28.3644,28.5699,27.9533,28.3068,155300.0
2005-05-03 10:00:00,34.44,34.53,34.35,34.4,51200.0,28.315,28.389,28.241,28.2821,51200.0
2005-05-03 10:30:00,34.4,34.55,34.39,34.5,44700.0,28.2821,28.4055,28.2739,28.3644,44700.0
2005-05-03 11:00:00,34.5,34.57,34.47,34.49,33000.0,28.3644,28.4219,28.3397,28.3561,33000.0
2005-05-03 11:30:00,34.49,34.52,34.43,34.45,30300.0,28.3561,28.3808,28.3068,28.3232,30300.0
2005-05-03 12:00:00,34.44,34.48,34.44,34.48,35900.0,28.315,28.3479,28.315,28.3479,35900.0
2005-05-03 12:30:00,34.49,34.51,34.45,34.45,35300.0,28.3561,28.3726,28.3232,28.3232,35300.0
2005-05-03 13:00:00,34.45,34.52,34.33,34.52,52300.0,28.3232,28.3808,28.2246,28.3808,52300.0
2005-05-03 13:30:00,34.51,34.55,34.48,34.55,30600.0,28.3726,28.4055,28.3479,28.4055,30600.0
2005-05-03 14:00:00,34.54,34.55,34.27,34.47,63900.0,28.3972,28.4055,28.1753,28.3397,63900.0
2005-05-03 14:30:00,34.48,34.69,34.47,34.61,68300.0,28.3479,28.5206,28.3397,28.4548,68300.0
2005-05-03 15:00:00,34.6,34.61,34.36,34.55,85800.0,28.4466,28.4548,28.2493,28.4055,85800.0
2005-05-03 15:30:00,34.55,34.62,34.41,34.59,168800.0,28.4055,28.463,28.2904,28.4384,168800.0
2005-05-04 09:30:00,34.64,34.75,34.5,34.55,158100.0,28.4795,28.5699,28.3644,28.4055,158100.0
2005-05-04 10:00:00,34.58,34.8,34.57,34.76,118100.0,28.4301,28.611,28.4219,28.5781,118100.0
2005-05-04 10:30:00,34.8,34.98,34.74,34.83,78800.0,28.611,28.759,28.5617,28.6357,78800.0
2005-05-04 11:00:00,34.83,34.95,34.83,34.92,61100.0,28.6357,28.7343,28.6357,28.7097,61100.0
2005-05-04 11:30:00,34.93,34.95,34.85,34.89,34900.0,28.7179,28.7343,28.6521,28.685,34900.0
2005-05-04 12:00:00,34.86,34.9,34.75,34.75,25500.0,28.6603,28.6932,28.5699,28.5699,25500.0
2005-05-04 12:30:00,34.75,34.93,34.75,34.91,24000.0,28.5699,28.7179,28.5699,28.7014,24000.0
2005-05-04 13:00:00,34.91,34.94,34.85,34.88,41300.0,28.7014,28.7261,28.6521,28.6768,41300.0
2005-05-04 13:30:00,34.88,35.01,34.77,34.9,31800.0,28.6768,28.7837,28.5863,28.6932,31800.0
2005-05-04 14:00:00,34.95,35.03,34.88,34.96,91600.0,28.7343,28.8001,28.6768,28.7425,91600.0
2005-05-04 14:30:00,34.95,35.0,34.88,34.94,45700.0,28.7343,28.7754,28.6768,28.7261,45700.0
2005-05-04 15:00:00,34.95,35.0,34.89,35.0,81200.0,28.7343,28.7754,28.685,28.7754,81200.0
2005-05-04 15:30:00,35.01,35.1,34.91,35.01,101000.0,28.7837,28.8576,28.7014,28.7837,101000.0
2005-05-05 09:30:00,34.65,35.0,34.65,35.0,67000.0,28.4877,28.7754,28.4877,28.7754,67000.0
2005-05-05 10:00:00,34.96,35.05,34.9,35.02,115000.0,28.7425,28.8165,28.6932,28.7919,115000.0
2005-05-05 10:30:00,35.01,35.08,34.97,35.02,26100.0,28.7837,28.8412,28.7508,28.7919,26100.0
2005-05-05 11:00:00,35.02,35.07,35.0,35.02,32600.0,28.7919,28.833,28.7754,28.7919,32600.0
2005-05-05 11:30:00,35.02,35.1,35.0,35.03,103000.0,28.7919,28.8576,28.7754,28.8001,103000.0
2005-05-05 12:00:00,35.02,35.08,34.96,35.03,41900.0,28.7919,28.8412,28.7425,28.8001,41900.0
2005-05-05 12:30:00,35.03,35.03,34.67,34.67,27100.0,28.8001,28.8001,28.5041,28.5041,27100.0
2005-05-05 13:00:00,34.66,34.73,34.58,34.69,48000.0,28.4959,28.5535,28.4301,28.5206,48000.0
2005-05-05 13:30:00,34.7,34.84,34.69,34.72,34300.0,28.5288,28.6439,28.5206,28.5452,34300.0
2005-05-05 14:00:00,34.72,34.76,34.65,34.65,37600.0,28.5452,28.5781,28.4877,28.4877,37600.0
2005-05-05 14:30:00,34.64,34.74,34.63,34.68,29700.0,28.4795,28.5617,28.4712,28.5123,29700.0
2005-05-05 15:00:00,34.66,34.76,34.63,34.69,31300.0,28.4959,28.5781,28.4712,28.5206,31300.0
2005-05-05 15:30:00,34.67,34.8,34.66,34.79,80800.0,28.5041,28.611,28.4959,28.6028,80800.0
2005-05-06 09:30:00,34.8,35.11,34.63,34.93,68900.0,28.611,28.8659,28.4712,28.7179,68900.0
2005-05-06 10:00:00,34.93,34.97,34.68,34.82,49900.0,28.7179,28.7508,28.5123,28.6274,49900.0
2005-05-06 10:30:00,34.82,34.84,34.7,34.79,13200.0,28.6274,28.6439,28.5288,28.6028,13200.0
2005-05-06 11:00:00,34.82,34.84,34.76,34.8,30900.0,28.6274,28.6439,28.5781,28.611,30900.0
2005-05-06 11:30:00,34.8,34.83,34.73,34.75,32700.0,28.611,28.6357,28.5535,28.5699,32700.0
2005-05-06 12:00:00,34.74,34.76,34.68,34.74,14700.0,28.5617,28.5781,28.5123,28.5617,14700.0
2005-05-06 12:30:00,34.74,34.76,34.68,34.72,35500.0,28.5617,28.5781,28.5123,28.5452,35500.0
2005-05-06 13:00:00,34.75,34.88,34.7,34.88,20000.0,28.5699,28.6768,28.5288,28.6768,20000.0
2005-05-06 13:30:00,34.84,34.88,34.83,34.83,14700.0,28.6439,28.6768,28.6357,28.6357,14700.0
2005-05-06 14:00:00,34.83,34.95,34.83,34.89,21400.0,28.6357,28.7343,28.6357,28.685,21400.0
2005-05-06 14:30:00,34.9,34.92,34.78,34.78,28600.0,28.6932,28.7097,28.5946,28.5946,28600.0
2005-05-06 15:00:00,34.82,34.92,34.74,34.87,67500.0,28.6274,28.7097,28.5617,28.6686,67500.0
2005-05-06 15:30:00,34.87,34.9,34.75,34.79,92700.0,28.6686,28.6932,28.5699,28.6028,92700.0
2005-05-09 09:30:00,34.61,34.62,34.27,34.5,199000.0,28.4548,28.463,28.1753,28.3644,199000.0
2005-05-09 10:00:00,34.5,34.53,34.3,34.34,124900.0,28.3644,28.389,28.1999,28.2328,124900.0
2005-05-09 10:30:00,34.33,34.46,34.25,34.41,65600.0,28.2246,28.3315,28.1588,28.2904,65600.0
2005-05-09 11:00:00,34.4,34.48,34.37,34.48,34900.0,28.2821,28.3479,28.2575,28.3479,34900.0
2005-05-09 11:30:00,34.47,34.52,34.44,34.48,51800.0,28.3397,28.3808,28.315,28.3479,51800.0
2005-05-09 12:00:00,34.48,34.59,34.46,34.49,46900.0,28.3479,28.4384,28.3315,28.3561,46900.0
2005-05-09 12:30:00,34.48,34.57,34.48,34.53,23100.0,28.3479,28.4219,28.3479,28.389,23100.0
2005-05-09 13:00:00,34.53,34.67,34.53,34.67,28400.0,28.389,28.5041,28.389,28.5041,28400.0
2005-05-09 13:30:00,34.67,34.68,34.59,34.61,30200.0,28.5041,28.5123,28.4384,28.4548,30200.0
2005-05-09 14:00:00,34.59,34.6,34.52,34.58,27800.0,28.4384,28.4466,28.3808,28.4301,27800.0
2005-05-09 14:30:00,34.56,34.6,34.56,34.56,29300.0,28.4137,28.4466,28.4137,28.4137,29300.0
2005-05-09 15:00:00,34.55,34.57,34.51,34.55,35500.0,28.4055,28.4219,28.3726,28.4055,35500.0
2005-05-09 15:30:00,34.54,34.62,34.52,34.61,89500.0,28.3972,28.463,28.3808,28.4548,89500.0
2005-05-10 09:30:00,34.36,34.49,34.25,34.27,77200.0,28.2493,28.3561,28.1588,28.1753,77200.0
2005-05-10 10:00:00,34.26,34.38,34.23,34.38,27000.0,28.167,28.2657,28.1424,28.2657,27000.0
2005-05-10 10:30:00,34.41,34.53,34.36,34.4,57200.0,28.2904,28.389,28.2493,28.2821,57200.0
2005-05-10 11:00:00,34.4,34.5,34.39,34.39,27700.0,28.2821,28.3644,28.2739,28.2739,27700.0
2005-05-10 11:30:00,34.42,34.49,34.34,34.36,26800.0,28.2986,28.3561,28.2328,28.2493,26800.0
2005-05-10 12:00:00,34.35,34.41,34.31,34.32,28300.0,28.241,28.2904,28.2081,28.2164,28300.0
2005-05-10 12:30:00,34.31,34.37,34.24,34.33,31200.0,28.2081,28.2575,28.1506,28.2246,31200.0
2005-05-10 13:00:00,34.35,34.38,34.23,34.35,43900.0,28.241,28.2657,28.1424,28.241,43900.0
2005-05-10 13:30:00,34.34,34.35,34.2,34.31,33400.0,28.2328,28.241,28.1177,28.2081,33400.0
2005-05-10 14:00:00,34.31,34.43,34.3,34.36,21000.0,28.2081,28.3068,28.1999,28.2493,21000.0
2005-05-10 14:30:00,34.37,34.4,34.19,34.26,25500.0,28.2575,28.2821,28.1095,28.167,25500.0
2005-05-10 15:00:00,34.26,34.32,34.21,34.27,37600.0,28.167,28.2164,28.1259,28.1753,37600.0
2005-05-10 15:30:00,34.27,34.41,34.23,34.36,53100.0,28.1753,28.2904,28.1424,28.2493,53100.0
2005-05-11 09:30:00,34.3,34.38,34.28,34.31,20700.0,28.1999,28.2657,28.1835,28.2081,20700.0
2005-05-11 10:00:00,34.31,34.44,34.31,34.41,18600.0,28.2081,28.315,28.2081,28.2904,18600.0
2005-05-11 10:30:00,34.39,34.52,34.22,34.26,20000.0,28.2739,28.3808,28.1342,28.167,20000.0
2005-05-11 11:00:00,34.27,34.35,34.23,34.31,32600.0,28.1753,28.241,28.1424,28.2081,32600.0
2005-05-11 11:30:00,34.32,34.35,34.3,34.32,10800.0,28.2164,28.241,28.1999,28.2164,10800.0
2005-05-11 12:00:00,34.33,34.55,34.33,34.51,31000.0,28.2246,28.4055,28.2246,28.3726,31000.0
2005-05-11 12:30:00,34.5,34.57,34.4,34.53,24900.0,28.3644,28.4219,28.2821,28.389,24900.0
2005-05-11 13:00:00,34.53,34.72,34.52,34.6,16600.0,28.389,28.5452,28.3808,28.4466,16600.0
2005-05-11 13:30:00,34.59,34.6,34.41,34.41,9500.0,28.4384,28.4466,28.2904,28.2904,9500.0
2005-05-11 14:00:00,34.42,34.8,34.42,34.69,20300.0,28.2986,28.611,28.2986,28.5206,20300.0
2005-05-11 14:30:00,34.69,34.75,34.65,34.65,15400.0,28.5206,28.5699,28.4877,28.4877,15400.0
2005-05-11 15:00:00,34.66,34.75,34.57,34.66,32400.0,28.4959,28.5699,28.4219,28.4959,32400.0
2005-05-11 15:30:00,34.65,34.69,34.6,34.64,23800.0,28.4877,28.5206,28.4466,28.4795,23800.0
2005-05-12 09:30:00,34.74,34.84,34.72,34.72,22800.0,28.5617,28.6439,28.5452,28.5452,22800.0
2005-05-12 10:00:00,34.71,34.81,34.67,34.78,81900.0,28.537,28.6192,28.5041,28.5946,81900.0
2005-05-12 10:30:00,34.77,34.77,34.4,34.52,75000.0,28.5863,28.5863,28.2821,28.3808,75000.0
2005-05-12 11:00:00,34.52,34.7,34.5,34.64,45400.0,28.3808,28.5288,28.3644,28.4795,45400.0
2005-05-12 11:30:00,34.62,34.86,34.62,34.79,83900.0,28.463,28.6603,28.463,28.6028,83900.0
2005-05-12 12:00:00,34.81,34.81,34.58,34.77,217800.0,28.6192,28.6192,28.4301,28.5863,217800.0
2005-05-12 12:30:00,34.76,34.79,34.62,34.74,84700.0,28.5781,28.6028,28.463,28.5617,84700.0
2005-05-12 13:00:00,34.74,34.75,34.58,34.59,50100.0,28.5617,28.5699,28.4301,28.4384,50100.0
2005-05-12 13:30:00,34.58,34.6,34.52,34.53,43600.0,28.4301,28.4466,28.3808,28.389,43600.0
2005-05-12 14:00:00,34.54,34.62,34.5,34.53,60100.0,28.3972,28.463,28.3644,28.389,60100.0
2005-05-12 14:30:00,34.54,34.65,34.54,34.59,64900.0,28.3972,28.4877,28.3972,28.4384,64900.0
2005-05-12 15:00:00,34.59,34.6,34.39,34.52,150800.0,28.4384,28.4466,28.2739,28.3808,150800.0
2005-05-12 15:30:00,34.51,34.55,34.44,34.53,113900.0,28.3726,28.4055,28.315,28.389,113900.0
2005-05-13 09:30:00,34.82,34.99,34.75,34.9,71500.0,28.6274,28.7672,28.5699,28.6932,71500.0
2005-05-13 10:00:00,34.93,35.2,34.88,35.15,98300.0,28.7179,28.9399,28.6768,28.8988,98300.0
2005-05-13 10:30:00,35.12,35.34,35.06,35.24,111900.0,28.8741,29.055,28.8248,28.9728,111900.0
2005-05-13 11:00:00,35.24,35.25,34.97,35.1,59000.0,28.9728,28.981,28.7508,28.8576,59000.0
2005-05-13 11:30:00,35.1,35.13,35.04,35.1,96500.0,28.8576,28.8823,28.8083,28.8576,96500.0
2005-05-13 12:00:00,35.09,35.18,35.05,35.11,64700.0,28.8494,28.9234,28.8165,28.8659,64700.0
2005-05-13 12:30:00,35.1,35.17,35.01,35.17,52700.0,28.8576,28.9152,28.7837,28.9152,52700.0
2005-05-13 13:00:00,35.16,35.44,35.16,35.37,88800.0,28.907,29.1372,28.907,29.0796,88800.0
2005-05-13 13:30:00,35.37,35.68,35.37,35.62,233300.0,29.0796,29.3345,29.0796,29.2852,233300.0
2005-05-13 14:00:00,35.63,35.72,35.4,35.59,123400.0,29.2934,29.3674,29.1043,29.2605,123400.0
2005-05-13 14:30:00,35.58,35.58,35.26,35.35,157500.0,29.2523,29.2523,28.9892,29.0632,157500.0
2005-05-13 15:00:00,35.35,35.56,35.32,35.49,162100.0,29.0632,29.2358,29.0385,29.1783,162100.0
2005-05-13 15:30:00,35.49,35.52,35.36,35.5,243900.0,29.1783,29.203,29.0714,29.1865,243900.0
2005-05-16 09:30:00,35.39,36.35,35.39,36.33,303800.0,29.0961,29.8853,29.0961,29.8689,303800.0
2005-05-16 10:00:00,36.25,36.52,36.03,36.43,177700.0,29.8031,30.0251,29.6223,29.9511,177700.0
2005-05-16 10:30:00,36.4,36.4,35.95,35.95,104200.0,29.9265,29.9265,29.5565,29.5565,104200.0
2005-05-16 11:00:00,35.95,35.96,35.66,35.68,79800.0,29.5565,29.5647,29.3181,29.3345,79800.0
2005-05-16 11:30:00,35.67,35.74,35.46,35.49,69300.0,29.3263,29.3838,29.1536,29.1783,69300.0
2005-05-16 12:00:00,35.5,35.6,35.46,35.58,42800.0,29.1865,29.2687,29.1536,29.2523,42800.0
2005-05-16 12:30:00,35.58,35.85,35.45,35.84,60000.0,29.2523,29.4743,29.1454,29.466,60000.0
2005-05-16 13:00:00,35.84,35.84,35.51,35.55,85200.0,29.466,29.466,29.1947,29.2276,85200.0
2005-05-16 13:30:00,35.53,35.62,35.42,35.62,68200.0,29.2112,29.2852,29.1207,29.2852,68200.0
2005-05-16 14:00:00,35.66,35.66,35.25,35.28,73900.0,29.3181,29.3181,28.981,29.0056,73900.0
2005-05-16 14:30:00,35.27,35.41,35.22,35.37,83700.0,28.9974,29.1125,28.9563,29.0796,83700.0
2005-05-16 15:00:00,35.37,35.5,35.35,35.48,115900.0,29.0796,29.1865,29.0632,29.1701,115900.0
2005-05-16 15:30:00,35.51,35.75,35.48,35.73,111200.0,29.1947,29.3921,29.1701,29.3756,111200.0
2005-05-17 09:30:00,35.52,35.52,35.12,35.14,67600.0,29.203,29.203,28.8741,28.8905,67600.0
2005-05-17 10:00:00,35.16,35.16,34.87,35.12,67300.0,28.907,28.907,28.6686,28.8741,67300.0
2005-05-17 10:30:00,35.1,35.2,35.05,35.15,50300.0,28.8576,28.9399,28.8165,28.8988,50300.0
2005-05-17 11:00:00,35.16,35.3,35.11,35.28,34900.0,28.907,29.0221,28.8659,29.0056,34900.0
2005-05-17 11:30:00,35.28,35.43,35.23,35.32,40000.0,29.0056,29.129,28.9645,29.0385,40000.0
2005-05-17 12:00:00,35.31,35.34,35.19,35.22,23700.0,29.0303,29.055,28.9316,28.9563,23700.0
2005-05-17 12:30:00,35.22,35.23,35.13,35.19,20300.0,28.9563,28.9645,28.8823,28.9316,20300.0
2005-05-17 13:00:00,35.19,35.23,35.18,35.22,26400.0,28.9316,28.9645,28.9234,28.9563,26400.0
2005-05-17 13:30:00,35.22,35.27,35.2,35.22,18800.0,28.9563,28.9974,28.9399,28.9563,18800.0
2005-05-17 14:00:00,35.22,35.26,35.2,35.22,30600.0,28.9563,28.9892,28.9399,28.9563,30600.0
2005-05-17 14:30:00,35.21,35.44,35.21,35.36,54100.0,28.9481,29.1372,28.9481,29.0714,54100.0
2005-05-17 15:00:00,35.36,35.36,35.29,35.36,52600.0,29.0714,29.0714,29.0139,29.0714,52600.0
2005-05-17 15:30:00,35.37,35.46,35.34,35.4,69200.0,29.0796,29.1536,29.055,29.1043,69200.0
2005-05-18 09:30:00,35.45,35.64,35.36,35.56,46500.0,29.1454,29.3016,29.0714,29.2358,46500.0
2005-05-18 10:00:00,35.57,35.65,35.5,35.55,39500.0,29.2441,29.3098,29.1865,29.2276,39500.0
2005-05-18 10:30:00,35.56,35.67,35.53,35.62,78300.0,29.2358,29.3263,29.2112,29.2852,78300.0
2005-05-18 11:00:00,35.62,35.68,35.58,35.65,68700.0,29.2852,29.3345,29.2523,29.3098,68700.0
2005-05-18 11:30:00,35.64,35.69,35.64,35.67,45000.0,29.3016,29.3427,29.3016,29.3263,45000.0
2005-05-18 12:00:00,35.66,35.74,35.65,35.72,40000.0,29.3181,29.3838,29.3098,29.3674,40000.0
2005-05-18 12:30:00,35.72,35.75,35.71,35.73,39500.0,29.3674,29.3921,29.3592,29.3756,39500.0
2005-05-18 13:00:00,35.74,35.75,35.69,35.74,48300.0,29.3838,29.3921,29.3427,29.3838,48300.0
2005-05-18 13:30:00,35.74,35.8,35.73,35.75,46900.0,29.3838,29.4332,29.3756,29.3921,46900.0
2005-05-18 14:00:00,35.75,35.86,35.75,35.84,35500.0,29.3921,29.4825,29.3921,29.466,35500.0
2005-05-18 14:30:00,35.84,35.95,35.83,35.94,42900.0,29.466,29.5565,29.4578,29.5483,42900.0
2005-05-18 15:00:00,35.93,35.93,35.8,35.8,35300.0,29.54,29.54,29.4332,29.4332,35300.0
2005-05-18 15:30:00,35.78,35.91,35.7,35.83,119600.0,29.4167,29.5236,29.3509,29.4578,119600.0
2005-05-19 09:30:00,35.98,35.98,35.59,35.74,37500.0,29.5811,29.5811,29.2605,29.3838,37500.0
2005-05-19 10:00:00,35.72,35.75,35.58,35.64,51000.0,29.3674,29.3921,29.2523,29.3016,51000.0
2005-05-19 10:30:00,35.65,35.65,35.5,35.56,66700.0,29.3098,29.3098,29.1865,29.2358,66700.0
2005-05-19 11:00:00,35.56,35.78,35.56,35.68,38000.0,29.2358,29.4167,29.2358,29.3345,38000.0
2005-05-19 11:30:00,35.67,35.67,35.48,35.54,37800.0,29.3263,29.3263,29.1701,29.2194,37800.0
2005-05-19 12:00:00,35.54,35.6,35.49,35.56,33100.0,29.2194,29.2687,29.1783,29.2358,33100.0
2005-05-19 12:30:00,35.56,35.59,35.54,35.54,68800.0,29.2358,29.2605,29.2194,29.2194,68800.0
2005-05-19 13:00:00,35.57,35.66,35.56,35.59,39600.0,29.2441,29.3181,29.2358,29.2605,39600.0
2005-05-19 13:30:00,35.59,35.59,35.51,35.56,46000.0,29.2605,29.2605,29.1947,29.2358,46000.0
2005-05-19 14:00:00,35.56,35.56,35.48,35.48,88700.0,29.2358,29.2358,29.1701,29.1701,88700.0
2005-05-19 14:30:00,35.48,35.53,35.4,35.48,63100.0,29.1701,29.2112,29.1043,29.1701,63100.0
2005-05-19 15:00:00,35.48,35.56,35.46,35.52,78800.0,29.1701,29.2358,29.1536,29.203,78800.0
2005-05-19 15:30:00,35.55,35.62,35.5,35.57,74300.0,29.2276,29.2852,29.1865,29.2441,74300.0
2005-05-20 09:30:00,35.66,35.66,35.2,35.42,58900.0,29.3181,29.3181,28.9399,29.1207,58900.0
2005-05-20 10:00:00,35.43,35.49,35.29,35.36,20900.0,29.129,29.1783,29.0139,29.0714,20900.0
2005-05-20 10:30:00,35.38,35.41,35.32,35.34,34700.0,29.0879,29.1125,29.0385,29.055,34700.0
2005-05-20 11:00:00,35.36,35.41,35.28,35.34,31000.0,29.0714,29.1125,29.0056,29.055,31000.0
2005-05-20 11:30:00,35.33,35.37,35.25,35.28,35100.0,29.0467,29.0796,28.981,29.0056,35100.0
2005-05-20 12:00:00,35.27,35.36,35.23,35.31,38200.0,28.9974,29.0714,28.9645,29.0303,38200.0
2005-05-20 12:30:00,35.31,35.32,35.23,35.3,43000.0,29.0303,29.0385,28.9645,29.0221,43000.0
2005-05-20 13:00:00,35.31,35.36,35.25,35.33,45400.0,29.0303,29.0714,28.981,29.0467,45400.0
2005-05-20 13:30:00,35.32,35.47,35.29,35.42,29800.0,29.0385,29.1618,29.0139,29.1207,29800.0
2005-05-20 14:00:00,35.41,35.45,35.36,35.45,25400.0,29.1125,29.1454,29.0714,29.1454,25400.0
2005-05-20 14:30:00,35.45,35.48,35.37,35.4,23400.0,29.1454,29.1701,29.0796,29.1043,23400.0
2005-05-20 15:00:00,35.41,35.46,35.36,35.46,48100.0,29.1125,29.1536,29.0714,29.1536,48100.0
2005-05-20 15:30:00,35.47,35.49,35.36,35.41,35200.0,29.1618,29.1783,29.0714,29.1125,35200.0
2005-05-23 09:30:00,35.47,35.51,35.24,35.51,31700.0,29.1948,29.2277,29.0055,29.2277,31700.0
2005-05-23 10:00:00,35.47,35.56,35.44,35.52,32600.0,29.1948,29.2688,29.1701,29.2359,32600.0
2005-05-23 10:30:00,35.54,35.59,35.33,35.33,30200.0,29.2524,29.2935,29.0795,29.0795,30200.0
2005-05-23 11:00:00,35.31,35.45,35.3,35.45,14500.0,29.0631,29.1783,29.0548,29.1783,14500.0
2005-05-23 11:30:00,35.45,35.45,35.36,35.4,39300.0,29.1783,29.1783,29.1042,29.1372,39300.0
2005-05-23 12:00:00,35.4,35.47,35.4,35.46,26300.0,29.1372,29.1948,29.1372,29.1865,26300.0
2005-05-23 12:30:00,35.47,35.52,35.37,35.4,17800.0,29.1948,29.2359,29.1125,29.1372,17800.0
2005-05-23 13:00:00,35.4,35.5,35.4,35.48,18400.0,29.1372,29.2195,29.1372,29.203,18400.0
2005-05-23 13:30:00,35.47,35.5,35.38,35.4,21400.0,29.1948,29.2195,29.1207,29.1372,21400.0
2005-05-23 14:00:00,35.43,35.5,35.4,35.48,23900.0,29.1618,29.2195,29.1372,29.203,23900.0
2005-05-23 14:30:00,35.48,35.5,35.45,35.46,46600.0,29.203,29.2195,29.1783,29.1865,46600.0
2005-05-23 15:00:00,35.46,35.47,35.42,35.47,52300.0,29.1865,29.1948,29.1536,29.1948,52300.0
2005-05-23 15:30:00,35.47,35.52,35.38,35.44,66300.0,29.1948,29.2359,29.1207,29.1701,66300.0
2005-05-24 09:30:00,35.44,35.44,34.58,34.78,199500.0,29.1701,29.1701,28.4622,28.6268,199500.0
2005-05-24 10:00:00,34.78,34.89,34.59,34.84,94700.0,28.6268,28.7174,28.4705,28.6762,94700.0
2005-05-24 10:30:00,34.84,34.9,34.77,34.85,48200.0,28.6762,28.7256,28.6186,28.6845,48200.0
2005-05-24 11:00:00,34.85,34.98,34.78,34.88,43300.0,28.6845,28.7915,28.6268,28.7092,43300.0
2005-05-24 11:30:00,34.9,34.94,34.83,34.92,30900.0,28.7256,28.7585,28.668,28.7421,30900.0
2005-05-24 12:00:00,34.91,34.98,34.91,34.94,18700.0,28.7338,28.7915,28.7338,28.7585,18700.0
2005-05-24 12:30:00,34.94,34.96,34.87,34.89,22500.0,28.7585,28.775,28.7009,28.7174,22500.0
2005-05-24 13:00:00,34.89,34.95,34.87,34.89,18600.0,28.7174,28.7668,28.7009,28.7174,18600.0
2005-05-24 13:30:00,34.89,34.98,34.88,34.96,18000.0,28.7174,28.7915,28.7092,28.775,18000.0
2005-05-24 14:00:00,34.95,35.1,34.9,34.98,52400.0,28.7668,28.8902,28.7256,28.7915,52400.0
2005-05-24 14:30:00,34.99,35.01,34.88,34.9,38200.0,28.7997,28.8162,28.7092,28.7256,38200.0
2005-05-24 15:00:00,34.89,35.12,34.85,35.12,48700.0,28.7174,28.9067,28.6845,28.9067,48700.0
2005-05-24 15:30:00,35.12,35.12,34.97,35.05,67600.0,28.9067,28.9067,28.7832,28.8491,67600.0
2005-05-25 09:30:00,34.93,35.06,34.71,34.89,32100.0,28.7503,28.8573,28.5692,28.7174,32100.0
2005-05-25 10:00:00,34.88,34.91,34.65,34.71,31500.0,28.7092,28.7338,28.5198,28.5692,31500.0
2005-05-25 10:30:00,34.72,34.72,34.51,34.54,50700.0,28.5775,28.5775,28.4046,28.4293,50700.0
2005-05-25 11:00:00,34.56,34.58,34.49,34.49,58900.0,28.4458,28.4622,28.3881,28.3881,58900.0
2005-05-25 11:30:00,34.48,34.53,34.46,34.49,51600.0,28.3799,28.4211,28.3635,28.3881,51600.0
2005-05-25 12:00:00,34.49,34.57,34.48,34.5,35800.0,28.3881,28.454,28.3799,28.3964,35800.0
2005-05-25 12:30:00,34.5,34.6,34.48,34.48,42300.0,28.3964,28.4787,28.3799,28.3799,42300.0
2005-05-25 13:00:00,34.48,34.54,34.42,34.42,41200.0,28.3799,28.4293,28.3305,28.3305,41200.0
2005-05-25 13:30:00,34.42,34.49,34.42,34.48,41900.0,28.3305,28.3881,28.3305,28.3799,41900.0
2005-05-25 14:00:00,34.49,34.5,34.46,34.49,35600.0,28.3881,28.3964,28.3635,28.3881,35600.0
2005-05-25 14:30:00,34.49,34.55,34.44,34.48,55300.0,28.3881,28.4375,28.347,28.3799,55300.0
2005-05-25 15:00:00,34.47,34.51,34.35,34.5,76300.0,28.3717,28.4046,28.2729,28.3964,76300.0
2005-05-25 15:30:00,34.47,34.54,34.45,34.45,58100.0,28.3717,28.4293,28.3552,28.3552,58100.0
2005-05-26 09:30:00,34.68,34.9,34.6,34.69,34500.0,28.5445,28.7256,28.4787,28.5528,34500.0
2005-05-26 10:00:00,34.65,34.94,34.65,34.94,38500.0,28.5198,28.7585,28.5198,28.7585,38500.0
2005-05-26 10:30:00,34.94,35.07,34.85,34.85,72900.0,28.7585,28.8655,28.6845,28.6845,72900.0
2005-05-26 11:00:00,34.86,34.93,34.78,34.81,67300.0,28.6927,28.7503,28.6268,28.6515,67300.0
2005-05-26 11:30:00,34.79,34.9,34.75,34.86,81600.0,28.6351,28.7256,28.6022,28.6927,81600.0
2005-05-26 12:00:00,34.85,34.92,34.8,34.91,22100.0,28.6845,28.7421,28.6433,28.7338,22100.0
2005-05-26 12:30:00,34.91,34.95,34.84,34.87,11900.0,28.7338,28.7668,28.6762,28.7009,11900.0
2005-05-26 13:00:00,34.87,34.93,34.86,34.91,33900.0,28.7009,28.7503,28.6927,28.7338,33900.0
2005-05-26 13:30:00,34.92,35.0,34.89,34.97,41100.0,28.7421,28.8079,28.7174,28.7832,41100.0
2005-05-26 14:00:00,34.98,35.03,34.94,34.97,57400.0,28.7915,28.8326,28.7585,28.7832,57400.0
2005-05-26 14:30:00,34.96,34.98,34.88,34.92,21900.0,28.775,28.7915,28.7092,28.7421,21900.0
2005-05-26 15:00:00,34.92,35.02,34.87,34.97,46900.0,28.7421,28.8244,28.7009,28.7832,46900.0
2005-05-26 15:30:00,34.96,35.0,34.88,34.93,69800.0,28.775,28.8079,28.7092,28.7503,69800.0
2005-05-27 09:30:00,34.87,35.15,34.86,35.09,38000.0,28.7009,28.9314,28.6927,28.882,38000.0
2005-05-27 10:00:00,35.09,35.1,34.85,34.9,73400.0,28.882,28.8902,28.6845,28.7256,73400.0
2005-05-27 10:30:00,34.9,35.02,34.84,34.91,40500.0,28.7256,28.8244,28.6762,28.7338,40500.0
2005-05-27 11:00:00,34.92,35.0,34.91,34.97,42100.0,28.7421,28.8079,28.7338,28.7832,42100.0
2005-05-27 11:30:00,34.99,35.1,34.95,35.1,29200.0,28.7997,28.8902,28.7668,28.8902,29200.0
2005-05-27 12:00:00,35.08,35.08,34.99,34.99,45300.0,28.8738,28.8738,28.7997,28.7997,45300.0
2005-05-27 12:30:00,34.99,35.06,34.97,35.0,23900.0,28.7997,28.8573,28.7832,28.8079,23900.0
2005-05-27 13:00:00,35.02,35.05,34.98,34.99,18800.0,28.8244,28.8491,28.7915,28.7997,18800.0
2005-05-27 13:30:00,34.99,35.09,34.99,35.09,59900.0,28.7997,28.882,28.7997,28.882,59900.0
2005-05-27 14:00:00,35.07,35.25,35.04,35.23,23100.0,28.8655,29.0137,28.8408,28.9972,23100.0
2005-05-27 14:30:00,35.23,35.24,35.13,35.14,17600.0,28.9972,29.0055,28.9149,28.9232,17600.0
2005-05-27 15:00:00,35.15,35.26,35.12,35.25,39300.0,28.9314,29.0219,28.9067,29.0137,39300.0
2005-05-27 15:30:00,35.25,35.25,35.1,35.18,155900.0,29.0137,29.0137,28.8902,28.9561,155900.0
2005-05-31 09:30:00,35.05,35.05,34.75,34.83,69400.0,28.8491,28.8491,28.6022,28.668,69400.0
2005-05-31 10:00:00,34.82,34.92,34.75,34.77,51200.0,28.6598,28.7421,28.6022,28.6186,51200.0
2005-05-31 10:30:00,34.78,34.92,34.78,34.85,29000.0,28.6268,28.7421,28.6268,28.6845,29000.0
2005-05-31 11:00:00,34.85,34.92,34.85,34.91,48900.0,28.6845,28.7421,28.6845,28.7338,48900.0
2005-05-31 11:30:00,34.91,35.01,34.91,35.01,57100.0,28.7338,28.8162,28.7338,28.8162,57100.0
2005-05-31 12:00:00,35.01,35.01,34.92,34.98,27600.0,28.8162,28.8162,28.7421,28.7915,27600.0
2005-05-31 12:30:00,34.99,35.03,34.97,34.97,37800.0,28.7997,28.8326,28.7832,28.7832,37800.0
2005-05-31 13:00:00,34.96,34.97,34.87,34.93,59100.0,28.775,28.7832,28.7009,28.7503,59100.0
2005-05-31 13:30:00,34.94,35.02,34.94,35.02,21300.0,28.7585,28.8244,28.7585,28.8244,21300.0
2005-05-31 14:00:00,35.02,35.03,34.91,34.96,34500.0,28.8244,28.8326,28.7338,28.775,34500.0
2005-05-31 14:30:00,34.95,34.98,34.88,34.92,34800.0,28.7668,28.7915,28.7092,28.7421,34800.0
2005-05-31 15:00:00,34.92,34.93,34.85,34.85,42800.0,28.7421,28.7503,28.6845,28.6845,42800.0
2005-05-31 15:30:00,34.84,34.84,34.67,34.75,99300.0,28.6762,28.6762,28.5363,28.6022,99300.0
2005-06-01 09:30:00,34.85,34.95,34.67,34.94,36700.0,28.6845,28.7668,28.5363,28.7585,36700.0
2005-06-01 10:00:00,34.96,35.23,34.9,35.1,61100.0,28.775,28.9972,28.7256,28.8902,61100.0
2005-06-01 10:30:00,35.2,35.25,35.08,35.2,37200.0,28.9725,29.0137,28.8738,28.9725,37200.0
2005-06-01 11:00:00,35.21,35.33,35.19,35.24,59800.0,28.9808,29.0795,28.9643,29.0055,59800.0
2005-06-01 11:30:00,35.27,35.42,35.26,35.36,37200.0,29.0302,29.1536,29.0219,29.1042,37200.0
2005-06-01 12:00:00,35.38,35.38,35.29,35.32,32200.0,29.1207,29.1207,29.0466,29.0713,32200.0
2005-06-01 12:30:00,35.32,35.39,35.26,35.32,58100.0,29.0713,29.1289,29.0219,29.0713,58100.0
2005-06-01 13:00:00,35.32,35.4,35.27,35.39,35200.0,29.0713,29.1372,29.0302,29.1289,35200.0
2005-06-01 13:30:00,35.4,35.44,35.31,35.43,32300.0,29.1372,29.1701,29.0631,29.1618,32300.0
2005-06-01 14:00:00,35.43,35.46,35.3,35.3,32800.0,29.1618,29.1865,29.0548,29.0548,32800.0
2005-06-01 14:30:00,35.3,35.38,35.13,35.19,47600.0,29.0548,29.1207,28.9149,28.9643,47600.0
2005-06-01 15:00:00,35.21,35.22,35.0,35.03,92700.0,28.9808,28.989,28.8079,28.8326,92700.0
2005-06-01 15:30:00,35.04,35.18,35.04,35.18,47400.0,28.8408,28.9561,28.8408,28.9561,47400.0
2005-06-02 09:30:00,35.14,35.15,34.95,35.14,23400.0,28.9232,28.9314,28.7668,28.9232,23400.0
2005-06-02 10:00:00,35.13,35.3,35.09,35.3,50500.0,28.9149,29.0548,28.882,29.0548,50500.0
2005-06-02 10:30:00,35.3,35.33,35.25,35.27,30500.0,29.0548,29.0795,29.0137,29.0302,30500.0
2005-06-02 11:00:00,35.27,35.27,35.2,35.2,29200.0,29.0302,29.0302,28.9725,28.9725,29200.0
2005-06-02 11:30:00,35.22,35.29,35.2,35.26,22900.0,28.989,29.0466,28.9725,29.0219,22900.0
2005-06-02 12:00:00,35.26,35.35,35.26,35.31,30700.0,29.0219,29.096,29.0219,29.0631,30700.0
2005-06-02 12:30:00,35.34,35.42,35.33,35.39,11300.0,29.0878,29.1536,29.0795,29.1289,11300.0
2005-06-02 13:00:00,35.4,35.42,35.34,35.41,23400.0,29.1372,29.1536,29.0878,29.1454,23400.0
2005-06-02 13:30:00,35.4,35.42,35.38,35.39,25000.0,29.1372,29.1536,29.1207,29.1289,25000.0
2005-06-02 14:00:00,35.4,35.5,35.39,35.5,33600.0,29.1372,29.2195,29.1289,29.2195,33600.0
2005-06-02 14:30:00,35.5,35.59,35.49,35.57,48500.0,29.2195,29.2935,29.2112,29.2771,48500.0
2005-06-02 15:00:00,35.57,35.64,35.54,35.62,74200.0,29.2771,29.3347,29.2524,29.3182,74200.0
2005-06-02 15:30:00,35.61,35.66,35.54,35.55,84100.0,29.31,29.3512,29.2524,29.2606,84100.0
2005-06-03 09:30:00,35.6,35.79,35.32,35.4,44800.0,29.3018,29.4582,29.0713,29.1372,44800.0
2005-06-03 10:00:00,35.38,35.5,35.32,35.37,27700.0,29.1207,29.2195,29.0713,29.1125,27700.0
2005-06-03 10:30:00,35.39,35.51,35.38,35.49,16000.0,29.1289,29.2277,29.1207,29.2112,16000.0
2005-06-03 11:00:00,35.48,35.49,35.4,35.41,17100.0,29.203,29.2112,29.1372,29.1454,17100.0
2005-06-03 11:30:00,35.41,35.41,35.2,35.2,22500.0,29.1454,29.1454,28.9725,28.9725,22500.0
2005-06-03 12:00:00,35.21,35.25,35.16,35.19,24300.0,28.9808,29.0137,28.9396,28.9643,24300.0
2005-06-03 12:30:00,35.19,35.2,35.1,35.1,16200.0,28.9643,28.9725,28.8902,28.8902,16200.0
2005-06-03 13:00:00,35.1,35.12,35.06,35.09,17600.0,28.8902,28.9067,28.8573,28.882,17600.0
2005-06-03 13:30:00,35.09,35.17,35.09,35.14,18800.0,28.882,28.9478,28.882,28.9232,18800.0
2005-06-03 14:00:00,35.13,35.25,35.1,35.25,26500.0,28.9149,29.0137,28.8902,29.0137,26500.0
2005-06-03 14:30:00,35.25,35.26,35.21,35.25,24200.0,29.0137,29.0219,28.9808,29.0137,24200.0
2005-06-03 15:00:00,35.24,35.3,35.19,35.19,23300.0,29.0055,29.0548,28.9643,28.9643,23300.0
2005-06-03 15:30:00,35.19,35.27,35.15,35.25,37600.0,28.9643,29.0302,28.9314,29.0137,37600.0
2005-06-06 09:30:00,35.24,35.35,34.92,34.98,161600.0,29.0055,29.096,28.7421,28.7915,161600.0
2005-06-06 10:00:00,34.99,35.13,34.99,35.01,22800.0,28.7997,28.9149,28.7997,28.8162,22800.0
2005-06-06 10:30:00,35.01,35.2,35.01,35.16,21400.0,28.8162,28.9725,28.8162,28.9396,21400.0
2005-06-06 11:00:00,35.16,35.33,35.12,35.33,46200.0,28.9396,29.0795,28.9067,29.0795,46200.0
2005-06-06 11:30:00,35.33,35.33,35.23,35.26,18100.0,29.0795,29.0795,28.9972,29.0219,18100.0
2005-06-06 12:00:00,35.26,35.38,35.26,35.35,15000.0,29.0219,29.1207,29.0219,29.096,15000.0
2005-06-06 12:30:00,35.34,35.36,35.27,35.33,39700.0,29.0878,29.1042,29.0302,29.0795,39700.0
2005-06-06 13:00:00,35.33,35.39,35.32,35.36,22300.0,29.0795,29.1289,29.0713,29.1042,22300.0
2005-06-06 13:30:00,35.35,35.45,35.3,35.38,32800.0,29.096,29.1783,29.0548,29.1207,32800.0
2005-06-06 14:00:00,35.38,35.43,35.3,35.41,31500.0,29.1207,29.1618,29.0548,29.1454,31500.0
2005-06-06 14:30:00,35.41,35.48,35.35,35.47,24100.0,29.1454,29.203,29.096,29.1948,24100.0
2005-06-06 15:00:00,35.45,35.49,35.41,35.46,35200.0,29.1783,29.2112,29.1454,29.1865,35200.0
2005-06-06 15:30:00,35.47,35.51,35.43,35.48,45300.0,29.1948,29.2277,29.1618,29.203,45300.0
2005-06-07 09:30:00,35.65,35.91,35.42,35.82,34100.0,29.3429,29.5569,29.1536,29.4828,34100.0
2005-06-07 10:00:00,35.85,35.85,35.7,35.83,102700.0,29.5075,29.5075,29.3841,29.4911,102700.0
2005-06-07 10:30:00,35.83,35.83,35.58,35.59,51400.0,29.4911,29.4911,29.2853,29.2935,51400.0
2005-06-07 11:00:00,35.59,35.6,35.49,35.5,48400.0,29.2935,29.3018,29.2112,29.2195,48400.0
2005-06-07 11:30:00,35.51,35.6,35.5,35.59,28300.0,29.2277,29.3018,29.2195,29.2935,28300.0
2005-06-07 12:00:00,35.59,35.59,35.52,35.53,16900.0,29.2935,29.2935,29.2359,29.2442,16900.0
2005-06-07 12:30:00,35.53,35.54,35.47,35.53,23200.0,29.2442,29.2524,29.1948,29.2442,23200.0
2005-06-07 13:00:00,35.5,35.55,35.48,35.51,13900.0,29.2195,29.2606,29.203,29.2277,13900.0
2005-06-07 13:30:00,35.5,35.52,35.41,35.44,35500.0,29.2195,29.2359,29.1454,29.1701,35500.0
2005-06-07 14:00:00,35.45,35.47,35.26,35.3,53800.0,29.1783,29.1948,29.0219,29.0548,53800.0
2005-06-07 14:30:00,35.3,35.33,35.25,35.28,108700.0,29.0548,29.0795,29.0137,29.0384,108700.0
2005-06-07 15:00:00,35.26,35.28,35.19,35.2,40300.0,29.0219,29.0384,28.9643,28.9725,40300.0
2005-06-07 15:30:00,35.19,35.2,34.99,35.03,129200.0,28.9643,28.9725,28.7997,28.8326,129200.0
2005-06-08 09:30:00,35.01,35.09,34.78,35.02,44200.0,28.8162,28.882,28.6268,28.8244,44200.0
2005-06-08 10:00:00,35.0,35.01,34.86,34.86,41300.0,28.8079,28.8162,28.6927,28.6927,41300.0
2005-06-08 10:30:00,34.85,34.93,34.77,34.88,18600.0,28.6845,28.7503,28.6186,28.7092,18600.0
2005-06-08 11:00:00,34.86,34.89,34.79,34.8,24200.0,28.6927,28.7174,28.6351,28.6433,24200.0
2005-06-08 11:30:00,34.81,34.81,34.68,34.68,68000.0,28.6515,28.6515,28.5445,28.5445,68000.0
2005-06-08 12:00:00,34.68,34.83,34.64,34.8,89200.0,28.5445,28.668,28.5116,28.6433,89200.0
2005-06-08 12:30:00,34.8,34.93,34.75,34.77,43300.0,28.6433,28.7503,28.6022,28.6186,43300.0
2005-06-08 13:00:00,34.77,34.84,34.76,34.83,60800.0,28.6186,28.6762,28.6104,28.668,60800.0
2005-06-08 13:30:00,34.83,34.83,34.58,34.6,47900.0,28.668,28.668,28.4622,28.4787,47900.0
2005-06-08 14:00:00,34.6,34.64,34.56,34.62,33400.0,28.4787,28.5116,28.4458,28.4951,33400.0
2005-06-08 14:30:00,34.6,34.65,34.55,34.55,22300.0,28.4787,28.5198,28.4375,28.4375,22300.0
2005-06-08 15:00:00,34.59,34.64,34.58,34.58,34300.0,28.4705,28.5116,28.4622,28.4622,34300.0
2005-06-08 15:30:00,34.59,34.62,34.54,34.54,46200.0,28.4705,28.4951,28.4293,28.4293,46200.0
2005-06-09 09:30:00,34.61,34.8,34.48,34.52,41300.0,28.4869,28.6433,28.3799,28.4128,41300.0
2005-06-09 10:00:00,34.53,34.6,34.31,34.4,41000.0,28.4211,28.4787,28.24,28.3141,41000.0
2005-06-09 10:30:00,34.42,34.48,34.33,34.41,56800.0,28.3305,28.3799,28.2565,28.3223,56800.0
2005-06-09 11:00:00,34.41,34.46,34.31,34.43,29100.0,28.3223,28.3635,28.24,28.3388,29100.0
2005-06-09 11:30:00,34.42,34.53,34.4,34.49,38300.0,28.3305,28.4211,28.3141,28.3881,38300.0
2005-06-09 12:00:00,34.49,34.54,34.45,34.5,78500.0,28.3881,28.4293,28.3552,28.3964,78500.0
2005-06-09 12:30:00,34.5,34.5,34.44,34.47,75000.0,28.3964,28.3964,28.347,28.3717,75000.0
2005-06-09 13:00:00,34.46,34.46,34.3,34.36,49300.0,28.3635,28.3635,28.2318,28.2811,49300.0
2005-06-09 13:30:00,34.35,34.44,34.35,34.42,29500.0,28.2729,28.347,28.2729,28.3305,29500.0
2005-06-09 14:00:00,34.42,34.47,34.32,34.43,74000.0,28.3305,28.3717,28.2482,28.3388,74000.0
2005-06-09 14:30:00,34.41,34.5,34.37,34.48,41200.0,28.3223,28.3964,28.2894,28.3799,41200.0
2005-06-09 15:00:00,34.49,34.59,34.45,34.45,56100.0,28.3881,28.4705,28.3552,28.3552,56100.0
2005-06-09 15:30:00,34.45,34.5,34.36,34.39,130100.0,28.3552,28.3964,28.2811,28.3058,130100.0
2005-06-10 09:30:00,34.33,34.58,34.31,34.33,83500.0,28.2565,28.4622,28.24,28.2565,83500.0
2005-06-10 10:00:00,34.31,34.38,34.22,34.23,43400.0,28.24,28.2976,28.1659,28.1741,43400.0
2005-06-10 10:30:00,34.23,34.3,34.17,34.28,45600.0,28.1741,28.2318,28.1248,28.2153,45600.0
2005-06-10 11:00:00,34.28,34.4,34.2,34.26,45200.0,28.2153,28.3141,28.1495,28.1988,45200.0
2005-06-10 11:30:00,34.28,34.32,34.18,34.28,54400.0,28.2153,28.2482,28.133,28.2153,54400.0
2005-06-10 12:00:00,34.27,34.3,34.01,34.12,77700.0,28.2071,28.2318,27.9931,28.0836,77700.0
2005-06-10 12:30:00,34.12,34.14,33.91,34.03,84200.0,28.0836,28.1001,27.9108,28.0095,84200.0
2005-06-10 13:00:00,34.03,34.22,34.03,34.18,39100.0,28.0095,28.1659,28.0095,28.133,39100.0
2005-06-10 13:30:00,34.19,34.33,34.19,34.2,41400.0,28.1412,28.2565,28.1412,28.1495,41400.0
2005-06-10 14:00:00,34.2,34.22,34.14,34.18,83600.0,28.1495,28.1659,28.1001,28.133,83600.0
2005-06-10 14:30:00,34.19,34.24,34.18,34.24,51800.0,28.1412,28.1824,28.133,28.1824,51800.0
2005-06-10 15:00:00,34.24,34.25,34.2,34.21,92300.0,28.1824,28.1906,28.1495,28.1577,92300.0
2005-06-10 15:30:00,34.2,34.25,34.15,34.19,151300.0,28.1495,28.1906,28.1083,28.1412,151300.0
2005-06-13 09:30:00,34.23,34.35,34.15,34.2,258300.0,28.1741,28.2729,28.1083,28.1495,258300.0
2005-06-13 10:00:00,34.21,34.37,34.16,34.22,220500.0,28.1577,28.2894,28.1165,28.1659,220500.0
2005-06-13 10:30:00,34.21,34.26,34.12,34.21,132600.0,28.1577,28.1988,28.0836,28.1577,132600.0
2005-06-13 11:00:00,34.21,34.39,34.1,34.2,153400.0,28.1577,28.3058,28.0671,28.1495,153400.0
2005-06-13 11:30:00,34.2,34.31,34.15,34.18,131300.0,28.1495,28.24,28.1083,28.133,131300.0
2005-06-13 12:00:00,34.2,34.23,34.18,34.18,89500.0,28.1495,28.1741,28.133,28.133,89500.0
2005-06-13 12:30:00,34.2,34.25,34.18,34.19,88700.0,28.1495,28.1906,28.133,28.1412,88700.0
2005-06-13 13:00:00,34.2,34.21,34.14,34.18,91800.0,28.1495,28.1577,28.1001,28.133,91800.0
2005-06-13 13:30:00,34.16,34.22,34.11,34.14,58800.0,28.1165,28.1659,28.0754,28.1001,58800.0
2005-06-13 14:00:00,34.16,34.21,34.12,34.16,40600.0,28.1165,28.1577,28.0836,28.1165,40600.0
2005-06-13 14:30:00,34.16,34.21,34.14,34.18,39600.0,28.1165,28.1577,28.1001,28.133,39600.0
2005-06-13 15:00:00,34.18,34.2,34.07,34.18,90000.0,28.133,28.1495,28.0425,28.133,90000.0
2005-06-13 15:30:00,34.17,34.3,34.16,34.29,217200.0,28.1248,28.2318,28.1165,28.2235,217200.0
2005-06-14 09:30:00,34.31,34.65,34.24,34.61,354600.0,28.24,28.5198,28.1824,28.4869,354600.0
2005-06-14 10:00:00,34.64,34.64,34.48,34.54,147100.0,28.5116,28.5116,28.3799,28.4293,147100.0
2005-06-14 10:30:00,34.54,34.56,34.48,34.5,108600.0,28.4293,28.4458,28.3799,28.3964,108600.0
2005-06-14 11:00:00,34.5,34.6,34.47,34.49,125400.0,28.3964,28.4787,28.3717,28.3881,125400.0
2005-06-14 11:30:00,34.49,34.62,34.48,34.55,94500.0,28.3881,28.4951,28.3799,28.4375,94500.0
2005-06-14 12:00:00,34.54,34.62,34.54,34.62,61700.0,28.4293,28.4951,28.4293,28.4951,61700.0
2005-06-14 12:30:00,34.62,34.69,34.59,34.68,122500.0,28.4951,28.5528,28.4705,28.5445,122500.0
2005-06-14 13:00:00,34.69,34.72,34.67,34.72,57700.0,28.5528,28.5775,28.5363,28.5775,57700.0
2005-06-14 13:30:00,34.72,34.94,34.72,34.93,73100.0,28.5775,28.7585,28.5775,28.7503,73100.0
2005-06-14 14:00:00,34.94,34.95,34.8,34.81,62400.0,28.7585,28.7668,28.6433,28.6515,62400.0
2005-06-14 14:30:00,34.83,34.86,34.75,34.77,56300.0,28.668,28.6927,28.6022,28.6186,56300.0
2005-06-14 15:00:00,34.8,34.85,34.75,34.82,63400.0,28.6433,28.6845,28.6022,28.6598,63400.0
2005-06-14 15:30:00,34.82,34.82,34.64,34.73,172400.0,28.6598,28.6598,28.5116,28.5857,172400.0
2005-06-15 09:30:00,34.95,34.97,34.84,34.86,265300.0,28.7668,28.7832,28.6762,28.6927,265300.0
2005-06-15 10:00:00,34.85,34.93,34.81,34.81,25100.0,28.6845,28.7503,28.6515,28.6515,25100.0
2005-06-15 10:30:00,34.81,34.84,34.75,34.8,30100.0,28.6515,28.6762,28.6022,28.6433,30100.0
2005-06-15 11:00:00,34.79,34.91,34.75,34.83,137700.0,28.6351,28.7338,28.6022,28.668,137700.0
2005-06-15 11:30:00,34.81,34.85,34.74,34.76,12600.0,28.6515,28.6845,28.5939,28.6104,12600.0
2005-06-15 12:00:00,34.77,34.83,34.76,34.8,12900.0,28.6186,28.668,28.6104,28.6433,12900.0
2005-06-15 12:30:00,34.8,34.88,34.8,34.86,15600.0,28.6433,28.7092,28.6433,28.6927,15600.0
2005-06-15 13:00:00,34.86,34.87,34.81,34.84,25500.0,28.6927,28.7009,28.6515,28.6762,25500.0
2005-06-15 13:30:00,34.85,34.89,34.83,34.89,56600.0,28.6845,28.7174,28.668,28.7174,56600.0
2005-06-15 14:00:00,34.89,34.9,34.84,34.88,43100.0,28.7174,28.7256,28.6762,28.7092,43100.0
2005-06-15 14:30:00,34.87,34.94,34.85,34.91,254500.0,28.7009,28.7585,28.6845,28.7338,254500.0
2005-06-15 15:00:00,34.9,34.91,34.82,34.86,120000.0,28.7256,28.7338,28.6598,28.6927,120000.0
2005-06-15 15:30:00,34.85,34.9,34.83,34.86,120100.0,28.6845,28.7256,28.668,28.6927,120100.0
2005-06-16 09:30:00,34.88,35.05,34.79,34.88,94000.0,28.7092,28.8491,28.6351,28.7092,94000.0
2005-06-16 10:00:00,34.89,35.07,34.89,34.91,125900.0,28.7174,28.8655,28.7174,28.7338,125900.0
2005-06-16 10:30:00,34.91,35.08,34.9,35.03,21800.0,28.7338,28.8738,28.7256,28.8326,21800.0
2005-06-16 11:00:00,35.03,35.03,34.91,34.98,41000.0,28.8326,28.8326,28.7338,28.7915,41000.0
2005-06-16 11:30:00,34.96,35.05,34.95,35.05,21400.0,28.775,28.8491,28.7668,28.8491,21400.0
2005-06-16 12:00:00,35.04,35.05,34.93,34.99,63000.0,28.8408,28.8491,28.7503,28.7997,63000.0
2005-06-16 12:30:00,34.99,35.01,34.96,34.98,67500.0,28.7997,28.8162,28.775,28.7915,67500.0
2005-06-16 13:00:00,34.99,35.01,34.98,35.0,27800.0,28.7997,28.8162,28.7915,28.8079,27800.0
2005-06-16 13:30:00,34.99,35.01,34.98,35.0,95800.0,28.7997,28.8162,28.7915,28.8079,95800.0
2005-06-16 14:00:00,35.0,35.01,34.95,34.99,31300.0,28.8079,28.8162,28.7668,28.7997,31300.0
2005-06-16 14:30:00,34.99,35.07,34.99,35.0,76200.0,28.7997,28.8655,28.7997,28.8079,76200.0
2005-06-16 15:00:00,35.0,35.01,34.98,34.99,159600.0,28.8079,28.8162,28.7915,28.7997,159600.0
2005-06-16 15:30:00,34.99,35.05,34.96,34.98,87700.0,28.7997,28.8491,28.775,28.7915,87700.0
2005-06-17 09:30:00,35.31,35.31,35.0,35.06,199100.0,29.0631,29.0631,28.8079,28.8573,199100.0
2005-06-17 10:00:00,35.11,35.28,35.1,35.24,89700.0,28.8985,29.0384,28.8902,29.0055,89700.0
2005-06-17 10:30:00,35.26,35.3,35.14,35.18,19900.0,29.0219,29.0548,28.9232,28.9561,19900.0
2005-06-17 11:00:00,35.18,35.2,35.15,35.2,25500.0,28.9561,28.9725,28.9314,28.9725,25500.0
2005-06-17 11:30:00,35.19,35.25,35.18,35.24,28800.0,28.9643,29.0137,28.9561,29.0055,28800.0
2005-06-17 12:00:00,35.23,35.25,35.17,35.17,23800.0,28.9972,29.0137,28.9478,28.9478,23800.0
2005-06-17 12:30:00,35.18,35.27,35.17,35.22,46900.0,28.9561,29.0302,28.9478,28.989,46900.0
2005-06-17 13:00:00,35.21,35.29,35.18,35.24,23000.0,28.9808,29.0466,28.9561,29.0055,23000.0
2005-06-17 13:30:00,35.23,35.4,35.23,35.37,28900.0,28.9972,29.1372,28.9972,29.1125,28900.0
2005-06-17 14:00:00,35.37,35.45,35.3,35.42,29200.0,29.1125,29.1783,29.0548,29.1536,29200.0
2005-06-17 14:30:00,35.42,35.43,35.31,35.34,35100.0,29.1536,29.1618,29.0631,29.0878,35100.0
2005-06-17 15:00:00,35.33,35.37,35.25,35.25,56500.0,29.0795,29.1125,29.0137,29.0137,56500.0
2005-06-17 15:30:00,35.26,35.41,35.24,35.31,111900.0,29.0219,29.1454,29.0055,29.0631,111900.0
2005-06-20 09:30:00,35.25,35.28,35.1,35.18,27800.0,29.0137,29.0384,28.8902,28.9561,27800.0
2005-06-20 10:00:00,35.17,35.17,35.06,35.11,24700.0,28.9478,28.9478,28.8573,28.8985,24700.0
2005-06-20 10:30:00,35.11,35.21,35.08,35.2,14600.0,28.8985,28.9808,28.8738,28.9725,14600.0
2005-06-20 11:00:00,35.2,35.21,35.12,35.14,30900.0,28.9725,28.9808,28.9067,28.9232,30900.0
2005-06-20 11:30:00,35.16,35.23,35.14,35.2,9600.0,28.9396,28.9972,28.9232,28.9725,9600.0
2005-06-20 12:00:00,35.21,35.35,35.21,35.29,66700.0,28.9808,29.096,28.9808,29.0466,66700.0
2005-06-20 12:30:00,35.29,35.32,35.25,35.31,14300.0,29.0466,29.0713,29.0137,29.0631,14300.0
2005-06-20 13:00:00,35.3,35.34,35.24,35.29,16700.0,29.0548,29.0878,29.0055,29.0466,16700.0
2005-06-20 13:30:00,35.29,35.32,35.28,35.31,8400.0,29.0466,29.0713,29.0384,29.0631,8400.0
2005-06-20 14:00:00,35.3,35.32,35.26,35.28,11500.0,29.0548,29.0713,29.0219,29.0384,11500.0
2005-06-20 14:30:00,35.28,35.39,35.28,35.35,20600.0,29.0384,29.1289,29.0384,29.096,20600.0
2005-06-20 15:00:00,35.35,35.41,35.31,35.33,31800.0,29.096,29.1454,29.0631,29.0795,31800.0
2005-06-20 15:30:00,35.32,35.37,35.27,35.33,41500.0,29.0713,29.1125,29.0302,29.0795,41500.0
2005-06-21 09:30:00,35.42,35.6,35.4,35.46,41500.0,29.1536,29.3018,29.1372,29.1865,41500.0
2005-06-21 10:00:00,35.45,35.6,35.29,35.6,29700.0,29.1783,29.3018,29.0466,29.3018,29700.0
2005-06-21 10:30:00,35.6,35.63,35.45,35.45,25800.0,29.3018,29.3265,29.1783,29.1783,25800.0
2005-06-21 11:00:00,35.45,35.46,35.36,35.36,25300.0,29.1783,29.1865,29.1042,29.1042,25300.0
2005-06-21 11:30:00,35.37,35.46,35.36,35.46,19300.0,29.1125,29.1865,29.1042,29.1865,19300.0
2005-06-21 12:00:00,35.46,35.57,35.45,35.47,21200.0,29.1865,29.2771,29.1783,29.1948,21200.0
2005-06-21 12:30:00,35.46,35.51,35.45,35.49,22000.0,29.1865,29.2277,29.1783,29.2112,22000.0
2005-06-21 13:00:00,35.48,35.49,35.43,35.44,45600.0,29.203,29.2112,29.1618,29.1701,45600.0
2005-06-21 13:30:00,35.45,35.48,35.43,35.45,24500.0,29.1783,29.203,29.1618,29.1783,24500.0
2005-06-21 14:00:00,35.45,35.49,35.36,35.37,27700.0,29.1783,29.2112,29.1042,29.1125,27700.0
2005-06-21 14:30:00,35.37,35.4,35.32,35.34,18900.0,29.1125,29.1372,29.0713,29.0878,18900.0
2005-06-21 15:00:00,35.35,35.35,35.29,35.32,28000.0,29.096,29.096,29.0466,29.0713,28000.0
2005-06-21 15:30:00,35.32,35.41,35.31,35.4,41900.0,29.0713,29.1454,29.0631,29.1372,41900.0
2005-06-22 09:30:00,35.46,35.7,35.44,35.56,101100.0,29.1865,29.3841,29.1701,29.2688,101100.0
2005-06-22 10:00:00,35.54,35.66,35.54,35.62,42300.0,29.2524,29.3512,29.2524,29.3182,42300.0
2005-06-22 10:30:00,35.58,35.64,35.48,35.49,28200.0,29.2853,29.3347,29.203,29.2112,28200.0
2005-06-22 11:00:00,35.49,35.52,35.38,35.5,155700.0,29.2112,29.2359,29.1207,29.2195,155700.0
2005-06-22 11:30:00,35.48,35.48,35.36,35.38,10400.0,29.203,29.203,29.1042,29.1207,10400.0
2005-06-22 12:00:00,35.4,35.48,35.38,35.41,83900.0,29.1372,29.203,29.1207,29.1454,83900.0
2005-06-22 12:30:00,35.42,35.44,35.37,35.42,78100.0,29.1536,29.1701,29.1125,29.1536,78100.0
2005-06-22 13:00:00,35.44,35.44,35.36,35.37,15800.0,29.1701,29.1701,29.1042,29.1125,15800.0
2005-06-22 13:30:00,35.37,35.44,35.35,35.4,36300.0,29.1125,29.1701,29.096,29.1372,36300.0
2005-06-22 14:00:00,35.4,35.47,35.38,35.45,41200.0,29.1372,29.1948,29.1207,29.1783,41200.0
2005-06-22 14:30:00,35.45,35.49,35.4,35.46,23100.0,29.1783,29.2112,29.1372,29.1865,23100.0
2005-06-22 15:00:00,35.45,35.47,35.41,35.44,21100.0,29.1783,29.1948,29.1454,29.1701,21100.0
2005-06-22 15:30:00,35.43,35.46,35.41,35.44,46600.0,29.1618,29.1865,29.1454,29.1701,46600.0
2005-06-23 09:30:00,35.55,35.55,35.23,35.36,54500.0,29.2606,29.2606,28.9972,29.1042,54500.0
2005-06-23 10:00:00,35.37,35.4,35.3,35.37,14700.0,29.1125,29.1372,29.0548,29.1125,14700.0
2005-06-23 10:30:00,35.36,35.38,35.24,35.25,25500.0,29.1042,29.1207,29.0055,29.0137,25500.0
2005-06-23 11:00:00,35.25,35.36,35.22,35.31,53700.0,29.0137,29.1042,28.989,29.0631,53700.0
2005-06-23 11:30:00,35.32,35.36,35.27,35.29,50500.0,29.0713,29.1042,29.0302,29.0466,50500.0
2005-06-23 12:00:00,35.29,35.33,35.25,35.3,25300.0,29.0466,29.0795,29.0137,29.0548,25300.0
2005-06-23 12:30:00,35.3,35.34,35.29,35.3,31400.0,29.0548,29.0878,29.0466,29.0548,31400.0
2005-06-23 13:00:00,35.31,35.31,35.16,35.16,16900.0,29.0631,29.0631,28.9396,28.9396,16900.0
2005-06-23 13:30:00,35.18,35.18,34.92,34.94,38200.0,28.9561,28.9561,28.7421,28.7585,38200.0
2005-06-23 14:00:00,34.94,34.98,34.88,34.89,25900.0,28.7585,28.7915,28.7092,28.7174,25900.0
2005-06-23 14:30:00,34.89,34.99,34.87,34.95,16600.0,28.7174,28.7997,28.7009,28.7668,16600.0
2005-06-23 15:00:00,34.94,34.97,34.92,34.92,41200.0,28.7585,28.7832,28.7421,28.7421,41200.0
2005-06-23 15:30:00,34.92,35.0,34.87,34.95,69100.0,28.7421,28.8079,28.7009,28.7668,69100.0
2005-06-24 09:30:00,34.8,34.88,34.74,34.75,38900.0,28.6433,28.7092,28.5939,28.6022,38900.0
2005-06-24 10:00:00,34.77,34.81,34.62,34.65,48500.0,28.6186,28.6515,28.4951,28.5198,48500.0
2005-06-24 10:30:00,34.65,35.0,34.65,34.9,39800.0,28.5198,28.8079,28.5198,28.7256,39800.0
2005-06-24 11:00:00,34.9,35.0,34.83,34.83,28000.0,28.7256,28.8079,28.668,28.668,28000.0
2005-06-24 11:30:00,34.83,34.95,34.77,34.8,25000.0,28.668,28.7668,28.6186,28.6433,25000.0
2005-06-24 12:00:00,34.79,34.86,34.76,34.8,9200.0,28.6351,28.6927,28.6104,28.6433,9200.0
2005-06-24 12:30:00,34.81,34.88,34.8,34.85,8900.0,28.6515,28.7092,28.6433,28.6845,8900.0
2005-06-24 13:00:00,34.85,34.9,34.81,34.83,17100.0,28.6845,28.7256,28.6515,28.668,17100.0
2005-06-24 13:30:00,34.82,34.86,34.74,34.76,28000.0,28.6598,28.6927,28.5939,28.6104,28000.0
2005-06-24 14:00:00,34.75,34.89,34.75,34.79,30500.0,28.6022,28.7174,28.6022,28.6351,30500.0
2005-06-24 14:30:00,34.78,34.85,34.74,34.75,21700.0,28.6268,28.6845,28.5939,28.6022,21700.0
2005-06-24 15:00:00,34.75,34.87,34.75,34.85,35500.0,28.6022,28.7009,28.6022,28.6845,35500.0
2005-06-24 15:30:00,34.86,34.91,34.83,34.9,70400.0,28.6927,28.7338,28.668,28.7256,70400.0
2005-06-27 09:30:00,35.0,35.05,34.85,35.0,93900.0,28.8079,28.8491,28.6845,28.8079,93900.0
2005-06-27 10:00:00,35.0,35.13,35.0,35.12,19600.0,28.8079,28.9149,28.8079,28.9067,19600.0
2005-06-27 10:30:00,35.13,35.15,35.06,35.1,20500.0,28.9149,28.9314,28.8573,28.8902,20500.0
2005-06-27 11:00:00,35.11,35.11,35.0,35.06,86600.0,28.8985,28.8985,28.8079,28.8573,86600.0
2005-06-27 11:30:00,35.06,35.06,35.0,35.0,43600.0,28.8573,28.8573,28.8079,28.8079,43600.0
2005-06-27 12:00:00,35.0,35.11,34.99,35.08,48400.0,28.8079,28.8985,28.7997,28.8738,48400.0
2005-06-27 12:30:00,35.1,35.12,35.04,35.09,28600.0,28.8902,28.9067,28.8408,28.882,28600.0
2005-06-27 13:00:00,35.08,35.13,35.03,35.09,19800.0,28.8738,28.9149,28.8326,28.882,19800.0
2005-06-27 13:30:00,35.08,35.08,34.99,34.99,76900.0,28.8738,28.8738,28.7997,28.7997,76900.0
2005-06-27 14:00:00,34.99,35.15,34.98,35.14,22200.0,28.7997,28.9314,28.7915,28.9232,22200.0
2005-06-27 14:30:00,35.14,35.2,35.07,35.16,21700.0,28.9232,28.9725,28.8655,28.9396,21700.0
2005-06-27 15:00:00,35.18,35.27,35.13,35.17,34200.0,28.9561,29.0302,28.9149,28.9478,34200.0
2005-06-27 15:30:00,35.17,35.19,35.12,35.14,20100.0,28.9478,28.9643,28.9067,28.9232,20100.0
2005-06-28 09:30:00,35.36,35.41,35.17,35.38,21800.0,29.1042,29.1454,28.9478,29.1207,21800.0
2005-06-28 10:00:00,35.4,35.44,35.19,35.19,21100.0,29.1372,29.1701,28.9643,28.9643,21100.0
2005-06-28 10:30:00,35.19,35.25,35.18,35.22,21100.0,28.9643,29.0137,28.9561,28.989,21100.0
2005-06-28 11:00:00,35.22,35.39,35.22,35.37,25000.0,28.989,29.1289,28.989,29.1125,25000.0
2005-06-28 11:30:00,35.36,35.4,35.3,35.33,10400.0,29.1042,29.1372,29.0548,29.0795,10400.0
2005-06-28 12:00:00,35.32,35.33,35.31,35.31,16400.0,29.0713,29.0795,29.0631,29.0631,16400.0
2005-06-28 12:30:00,35.31,35.35,35.3,35.34,6500.0,29.0631,29.096,29.0548,29.0878,6500.0
2005-06-28 13:00:00,35.34,35.57,35.34,35.52,20200.0,29.0878,29.2771,29.0878,29.2359,20200.0
2005-06-28 13:30:00,35.53,35.58,35.53,35.57,19000.0,29.2442,29.2853,29.2442,29.2771,19000.0
2005-06-28 14:00:00,35.57,35.6,35.54,35.54,14800.0,29.2771,29.3018,29.2524,29.2524,14800.0
2005-06-28 14:30:00,35.54,35.7,35.54,35.61,50500.0,29.2524,29.3841,29.2524,29.31,50500.0
2005-06-28 15:00:00,35.64,35.7,35.61,35.66,30500.0,29.3347,29.3841,29.31,29.3512,30500.0
2005-06-28 15:30:00,35.66,35.76,35.66,35.7,57700.0,29.3512,29.4335,29.3512,29.3841,57700.0
2005-06-29 09:30:00,35.89,35.91,35.58,35.8,56100.0,29.5405,29.5569,29.2853,29.4664,56100.0
2005-06-29 10:00:00,35.8,35.86,35.68,35.77,38200.0,29.4664,29.5158,29.3676,29.4417,38200.0
2005-06-29 10:30:00,35.77,35.91,35.73,35.77,26600.0,29.4417,29.5569,29.4088,29.4417,26600.0
2005-06-29 11:00:00,35.78,35.92,35.77,35.91,26700.0,29.4499,29.5652,29.4417,29.5569,26700.0
2005-06-29 11:30:00,35.9,35.9,35.82,35.82,46400.0,29.5487,29.5487,29.4828,29.4828,46400.0
2005-06-29 12:00:00,35.83,35.92,35.83,35.92,21700.0,29.4911,29.5652,29.4911,29.5652,21700.0
2005-06-29 12:30:00,35.87,35.94,35.86,35.91,23200.0,29.524,29.5816,29.5158,29.5569,23200.0
2005-06-29 13:00:00,35.9,35.94,35.88,35.88,51500.0,29.5487,29.5816,29.5322,29.5322,51500.0
2005-06-29 13:30:00,35.89,35.9,35.79,35.82,40800.0,29.5405,29.5487,29.4582,29.4828,40800.0
2005-06-29 14:00:00,35.83,35.83,35.72,35.72,17000.0,29.4911,29.4911,29.4005,29.4005,17000.0
2005-06-29 14:30:00,35.71,35.8,35.62,35.62,32000.0,29.3923,29.4664,29.3182,29.3182,32000.0
2005-06-29 15:00:00,35.61,35.7,35.6,35.67,11100.0,29.31,29.3841,29.3018,29.3594,11100.0
2005-06-29 15:30:00,35.66,35.81,35.66,35.73,34400.0,29.3512,29.4746,29.3512,29.4088,34400.0
2005-06-30 09:30:00,35.82,35.99,35.81,35.86,21200.0,29.4828,29.6228,29.4746,29.5158,21200.0
2005-06-30 10:00:00,35.89,35.97,35.85,35.93,7100.0,29.5405,29.6063,29.5075,29.5734,7100.0
2005-06-30 10:30:00,35.93,35.99,35.88,35.88,11200.0,29.5734,29.6228,29.5322,29.5322,11200.0
2005-06-30 11:00:00,35.87,35.87,35.79,35.83,9600.0,29.524,29.524,29.4582,29.4911,9600.0
2005-06-30 11:30:00,35.83,35.92,35.82,35.91,9700.0,29.4911,29.5652,29.4828,29.5569,9700.0
2005-06-30 12:00:00,35.92,35.99,35.89,35.93,12000.0,29.5652,29.6228,29.5405,29.5734,12000.0
2005-06-30 12:30:00,35.92,35.95,35.88,35.93,7400.0,29.5652,29.5899,29.5322,29.5734,7400.0
2005-06-30 13:00:00,35.93,35.95,35.89,35.9,13200.0,29.5734,29.5899,29.5405,29.5487,13200.0
2005-06-30 13:30:00,35.9,35.9,35.74,35.8,28700.0,29.5487,29.5487,29.417,29.4664,28700.0
2005-06-30 14:00:00,35.85,35.95,35.79,35.83,21500.0,29.5075,29.5899,29.4582,29.4911,21500.0
2005-06-30 14:30:00,35.86,35.88,35.7,35.87,26300.0,29.5158,29.5322,29.3841,29.524,26300.0
2005-06-30 15:00:00,35.87,35.93,35.79,35.8,30800.0,29.524,29.5734,29.4582,29.4664,30800.0
2005-06-30 15:30:00,35.81,35.83,35.62,35.7,44500.0,29.4746,29.4911,29.3182,29.3841,44500.0
2005-07-01 09:30:00,35.75,35.87,35.62,35.72,35800.0,29.4252,29.524,29.3182,29.4005,35800.0
2005-07-01 10:00:00,35.73,35.8,35.6,35.72,19600.0,29.4088,29.4664,29.3018,29.4005,19600.0
2005-07-01 10:30:00,35.75,35.93,35.75,35.91,23900.0,29.4252,29.5734,29.4252,29.5569,23900.0
2005-07-01 11:00:00,35.91,36.0,35.87,35.99,58900.0,29.5569,29.631,29.524,29.6228,58900.0
2005-07-01 11:30:00,35.98,36.09,35.92,35.93,26800.0,29.6145,29.7051,29.5652,29.5734,26800.0
2005-07-01 12:00:00,35.93,36.07,35.93,35.99,24900.0,29.5734,29.6886,29.5734,29.6228,24900.0
2005-07-01 12:30:00,35.97,36.0,35.94,35.99,15300.0,29.6063,29.631,29.5816,29.6228,15300.0
2005-07-01 13:00:00,35.98,36.04,35.96,36.0,14600.0,29.6145,29.6639,29.5981,29.631,14600.0
2005-07-01 13:30:00,35.99,36.03,35.98,36.01,16500.0,29.6228,29.6557,29.6145,29.6392,16500.0
2005-07-01 14:00:00,36.0,36.05,35.96,35.99,25500.0,29.631,29.6722,29.5981,29.6228,25500.0
2005-07-01 14:30:00,36.0,36.03,35.98,35.99,12900.0,29.631,29.6557,29.6145,29.6228,12900.0
2005-07-01 15:00:00,35.97,36.0,35.86,35.88,12100.0,29.6063,29.631,29.5158,29.5322,12100.0
2005-07-01 15:30:00,35.89,36.05,35.89,36.02,18500.0,29.5405,29.6722,29.5405,29.6475,18500.0
2005-07-05 09:30:00,35.83,35.95,35.65,35.66,45900.0,29.4911,29.5899,29.3429,29.3512,45900.0
2005-07-05 10:00:00,35.65,35.7,35.56,35.69,41300.0,29.3429,29.3841,29.2688,29.3758,41300.0
2005-07-05 10:30:00,35.69,35.86,35.69,35.84,26900.0,29.3758,29.5158,29.3758,29.4993,26900.0
2005-07-05 11:00:00,35.85,35.85,35.71,35.72,31300.0,29.5075,29.5075,29.3923,29.4005,31300.0
2005-07-05 11:30:00,35.73,35.73,35.68,35.7,19000.0,29.4088,29.4088,29.3676,29.3841,19000.0
2005-07-05 12:00:00,35.69,35.76,35.66,35.76,23900.0,29.3758,29.4335,29.3512,29.4335,23900.0
2005-07-05 12:30:00,35.78,35.97,35.78,35.97,12200.0,29.4499,29.6063,29.4499,29.6063,12200.0
2005-07-05 13:00:00,35.99,36.08,35.99,36.06,23600.0,29.6228,29.6969,29.6228,29.6804,23600.0
2005-07-05 13:30:00,36.06,36.2,36.05,36.15,32900.0,29.6804,29.7956,29.6722,29.7545,32900.0
2005-07-05 14:00:00,36.13,36.18,36.07,36.09,27600.0,29.738,29.7792,29.6886,29.7051,27600.0
2005-07-05 14:30:00,36.09,36.15,36.06,36.13,34300.0,29.7051,29.7545,29.6804,29.738,34300.0
2005-07-05 15:00:00,36.13,36.14,36.09,36.11,40600.0,29.738,29.7462,29.7051,29.7215,40600.0
2005-07-05 15:30:00,36.09,36.09,35.92,35.99,57000.0,29.7051,29.7051,29.5652,29.6228,57000.0
2005-07-06 09:30:00,36.05,36.05,35.75,35.91,58300.0,29.6722,29.6722,29.4252,29.5569,58300.0
2005-07-06 10:00:00,35.89,35.98,35.8,35.9,30000.0,29.5405,29.6145,29.4664,29.5487,30000.0
2005-07-06 10:30:00,35.9,36.09,35.88,36.0,25600.0,29.5487,29.7051,29.5322,29.631,25600.0
2005-07-06 11:00:00,36.0,36.0,35.86,35.88,16500.0,29.631,29.631,29.5158,29.5322,16500.0
2005-07-06 11:30:00,35.86,35.86,35.75,35.82,18300.0,29.5158,29.5158,29.4252,29.4828,18300.0
2005-07-06 12:00:00,35.82,35.85,35.69,35.69,15300.0,29.4828,29.5075,29.3758,29.3758,15300.0
2005-07-06 12:30:00,35.69,35.69,35.61,35.65,15000.0,29.3758,29.3758,29.31,29.3429,15000.0
2005-07-06 13:00:00,35.65,35.78,35.64,35.76,11400.0,29.3429,29.4499,29.3347,29.4335,11400.0
2005-07-06 13:30:00,35.76,35.83,35.7,35.72,16500.0,29.4335,29.4911,29.3841,29.4005,16500.0
2005-07-06 14:00:00,35.73,35.77,35.61,35.67,45200.0,29.4088,29.4417,29.31,29.3594,45200.0
2005-07-06 14:30:00,35.63,35.66,35.54,35.56,32000.0,29.3265,29.3512,29.2524,29.2688,32000.0
2005-07-06 15:00:00,35.56,35.7,35.55,35.64,32200.0,29.2688,29.3841,29.2606,29.3347,32200.0
2005-07-06 15:30:00,35.67,35.74,35.52,35.72,111600.0,29.3594,29.417,29.2359,29.4005,111600.0
2005-07-07 09:30:00,35.26,35.29,34.89,34.89,77200.0,29.0219,29.0466,28.7174,28.7174,77200.0
2005-07-07 10:00:00,34.88,35.06,34.8,35.02,38500.0,28.7092,28.8573,28.6433,28.8244,38500.0
2005-07-07 10:30:00,34.99,35.12,34.96,35.08,25100.0,28.7997,28.9067,28.775,28.8738,25100.0
2005-07-07 11:00:00,35.1,35.36,35.09,35.36,35100.0,28.8902,29.1042,28.882,29.1042,35100.0
2005-07-07 11:30:00,35.36,35.4,35.22,35.4,15200.0,29.1042,29.1372,28.989,29.1372,15200.0
2005-07-07 12:00:00,35.38,35.55,35.36,35.52,15300.0,29.1207,29.2606,29.1042,29.2359,15300.0
2005-07-07 12:30:00,35.51,35.52,35.46,35.47,17900.0,29.2277,29.2359,29.1865,29.1948,17900.0
2005-07-07 13:00:00,35.45,35.54,35.45,35.54,9000.0,29.1783,29.2524,29.1783,29.2524,9000.0
2005-07-07 13:30:00,35.52,35.6,35.51,35.57,12600.0,29.2359,29.3018,29.2277,29.2771,12600.0
2005-07-07 14:00:00,35.55,35.58,35.44,35.53,14700.0,29.2606,29.2853,29.1701,29.2442,14700.0
2005-07-07 14:30:00,35.54,35.64,35.52,35.64,77100.0,29.2524,29.3347,29.2359,29.3347,77100.0
2005-07-07 15:00:00,35.65,35.8,35.65,35.75,31900.0,29.3429,29.4664,29.3429,29.4252,31900.0
2005-07-07 15:30:00,35.77,35.83,35.71,35.76,39600.0,29.4417,29.4911,29.3923,29.4335,39600.0
2005-07-08 09:30:00,35.79,35.84,35.69,35.76,12700.0,29.4582,29.4993,29.3758,29.4335,12700.0
2005-07-08 10:00:00,35.81,35.91,35.76,35.9,21400.0,29.4746,29.5569,29.4335,29.5487,21400.0
2005-07-08 10:30:00,35.9,35.98,35.89,35.93,44800.0,29.5487,29.6145,29.5405,29.5734,44800.0
2005-07-08 11:00:00,35.94,36.0,35.82,35.99,19500.0,29.5816,29.631,29.4828,29.6228,19500.0
2005-07-08 11:30:00,35.99,36.03,35.95,36.03,31600.0,29.6228,29.6557,29.5899,29.6557,31600.0
2005-07-08 12:00:00,36.05,36.12,36.03,36.1,35800.0,29.6722,29.7298,29.6557,29.7133,35800.0
2005-07-08 12:30:00,36.11,36.24,36.1,36.18,24200.0,29.7215,29.8285,29.7133,29.7792,24200.0
2005-07-08 13:00:00,36.19,36.19,36.14,36.19,14100.0,29.7874,29.7874,29.7462,29.7874,14100.0
2005-07-08 13:30:00,36.19,36.19,36.14,36.15,26100.0,29.7874,29.7874,29.7462,29.7545,26100.0
2005-07-08 14:00:00,36.16,36.18,36.12,36.17,13600.0,29.7627,29.7792,29.7298,29.7709,13600.0
2005-07-08 14:30:00,36.18,36.21,36.14,36.21,15000.0,29.7792,29.8039,29.7462,29.8039,15000.0
2005-07-08 15:00:00,36.19,36.25,36.15,36.25,50100.0,29.7874,29.8368,29.7545,29.8368,50100.0
2005-07-08 15:30:00,36.25,36.29,36.2,36.29,33200.0,29.8368,29.8697,29.7956,29.8697,33200.0
2005-07-11 09:30:00,36.26,36.46,36.17,36.46,43000.0,29.845,30.0096,29.7709,30.0096,43000.0
2005-07-11 10:00:00,36.46,36.7,36.41,36.7,39600.0,30.0096,30.2072,29.9685,30.2072,39600.0
2005-07-11 10:30:00,36.73,36.87,36.63,36.64,64100.0,30.2319,30.3471,30.1495,30.1578,64100.0
2005-07-11 11:00:00,36.64,36.71,36.55,36.67,58900.0,30.1578,30.2154,30.0837,30.1825,58900.0
2005-07-11 11:30:00,36.67,36.82,36.67,36.76,25400.0,30.1825,30.3059,30.1825,30.2565,25400.0
2005-07-11 12:00:00,36.76,36.77,36.58,36.72,42300.0,30.2565,30.2648,30.1084,30.2236,42300.0
2005-07-11 12:30:00,36.72,36.72,36.65,36.65,14000.0,30.2236,30.2236,30.166,30.166,14000.0
2005-07-11 13:00:00,36.63,36.64,36.52,36.53,17100.0,30.1495,30.1578,30.059,30.0672,17100.0
2005-07-11 13:30:00,36.52,36.66,36.52,36.62,45200.0,30.059,30.1742,30.059,30.1413,45200.0
2005-07-11 14:00:00,36.62,36.65,36.55,36.59,15500.0,30.1413,30.166,30.0837,30.1166,15500.0
2005-07-11 14:30:00,36.58,36.7,36.58,36.66,26300.0,30.1084,30.2072,30.1084,30.1742,26300.0
2005-07-11 15:00:00,36.66,36.68,36.55,36.61,12400.0,30.1742,30.1907,30.0837,30.1331,12400.0
2005-07-11 15:30:00,36.61,36.7,36.61,36.63,56600.0,30.1331,30.2072,30.1331,30.1495,56600.0
2005-07-12 09:30:00,36.55,36.59,36.35,36.37,43700.0,30.0837,30.1166,29.9191,29.9355,43700.0
2005-07-12 10:00:00,36.37,36.45,36.35,36.4,63900.0,29.9355,30.0014,29.9191,29.9602,63900.0
2005-07-12 10:30:00,36.41,36.5,36.4,36.49,36300.0,29.9685,30.0425,29.9602,30.0343,36300.0
2005-07-12 11:00:00,36.49,36.53,36.44,36.48,27300.0,30.0343,30.0672,29.9932,30.0261,27300.0
2005-07-12 11:30:00,36.49,36.57,36.48,36.55,23700.0,30.0343,30.1002,30.0261,30.0837,23700.0
2005-07-12 12:00:00,36.55,36.59,36.41,36.52,36300.0,30.0837,30.1166,29.9685,30.059,36300.0
2005-07-12 12:30:00,36.53,36.64,36.53,36.64,30800.0,30.0672,30.1578,30.0672,30.1578,30800.0
2005-07-12 13:00:00,36.65,36.74,36.57,36.74,22000.0,30.166,30.2401,30.1002,30.2401,22000.0
2005-07-12 13:30:00,36.74,36.94,36.74,36.93,26200.0,30.2401,30.4047,30.2401,30.3965,26200.0
2005-07-12 14:00:00,36.93,36.99,36.93,36.98,41600.0,30.3965,30.4459,30.3965,30.4376,41600.0
2005-07-12 14:30:00,36.97,37.0,36.96,37.0,39300.0,30.4294,30.4541,30.4212,30.4541,39300.0
2005-07-12 15:00:00,37.0,37.03,36.91,36.92,128100.0,30.4541,30.4788,30.38,30.3882,128100.0
2005-07-12 15:30:00,36.92,36.92,36.81,36.9,61700.0,30.3882,30.3882,30.2977,30.3718,61700.0
2005-07-13 09:30:00,36.8,36.85,36.67,36.77,43200.0,30.2895,30.3306,30.1825,30.2648,43200.0
2005-07-13 10:00:00,36.77,36.85,36.5,36.55,46900.0,30.2648,30.3306,30.0425,30.0837,46900.0
2005-07-13 10:30:00,36.56,36.7,36.53,36.59,35600.0,30.0919,30.2072,30.0672,30.1166,35600.0
2005-07-13 11:00:00,36.59,36.61,36.56,36.6,45000.0,30.1166,30.1331,30.0919,30.1249,45000.0
2005-07-13 11:30:00,36.6,36.6,36.5,36.53,44800.0,30.1249,30.1249,30.0425,30.0672,44800.0
2005-07-13 12:00:00,36.54,36.65,36.54,36.64,30700.0,30.0755,30.166,30.0755,30.1578,30700.0
2005-07-13 12:30:00,36.64,36.73,36.61,36.61,20900.0,30.1578,30.2319,30.1331,30.1331,20900.0
2005-07-13 13:00:00,36.61,36.69,36.6,36.67,15100.0,30.1331,30.1989,30.1249,30.1825,15100.0
2005-07-13 13:30:00,36.68,36.74,36.62,36.68,26300.0,30.1907,30.2401,30.1413,30.1907,26300.0
2005-07-13 14:00:00,36.69,36.74,36.65,36.65,73900.0,30.1989,30.2401,30.166,30.166,73900.0
2005-07-13 14:30:00,36.66,36.68,36.47,36.53,127400.0,30.1742,30.1907,30.0179,30.0672,127400.0
2005-07-13 15:00:00,36.53,36.75,36.47,36.75,39300.0,30.0672,30.2483,30.0179,30.2483,39300.0
2005-07-13 15:30:00,36.75,36.89,36.74,36.84,64700.0,30.2483,30.3635,30.2401,30.3224,64700.0
2005-07-14 09:30:00,37.0,37.05,36.75,36.79,39500.0,30.4541,30.4952,30.2483,30.2812,39500.0
2005-07-14 10:00:00,36.79,36.81,36.64,36.74,36700.0,30.2812,30.2977,30.1578,30.2401,36700.0
2005-07-14 10:30:00,36.73,36.89,36.73,36.83,29600.0,30.2319,30.3635,30.2319,30.3142,29600.0
2005-07-14 11:00:00,36.84,36.95,36.84,36.87,33800.0,30.3224,30.4129,30.3224,30.3471,33800.0
2005-07-14 11:30:00,36.87,37.05,36.86,36.98,37000.0,30.3471,30.4952,30.3389,30.4376,37000.0
2005-07-14 12:00:00,36.99,37.04,36.94,36.94,34200.0,30.4459,30.487,30.4047,30.4047,34200.0
2005-07-14 12:30:00,36.94,36.99,36.89,36.9,7200.0,30.4047,30.4459,30.3635,30.3718,7200.0
2005-07-14 13:00:00,36.89,37.11,36.89,37.05,28400.0,30.3635,30.5446,30.3635,30.4952,28400.0
2005-07-14 13:30:00,37.05,37.05,36.85,36.88,13800.0,30.4952,30.4952,30.3306,30.3553,13800.0
2005-07-14 14:00:00,36.89,36.9,36.83,36.86,11400.0,30.3635,30.3718,30.3142,30.3389,11400.0
2005-07-14 14:30:00,36.86,36.9,36.8,36.87,23000.0,30.3389,30.3718,30.2895,30.3471,23000.0
2005-07-14 15:00:00,36.86,36.96,36.84,36.95,34400.0,30.3389,30.4212,30.3224,30.4129,34400.0
2005-07-14 15:30:00,36.94,36.94,36.78,36.85,51500.0,30.4047,30.4047,30.273,30.3306,51500.0
2005-07-15 09:30:00,36.76,37.02,36.59,36.59,51800.0,30.2565,30.4705,30.1166,30.1166,51800.0
2005-07-15 10:00:00,36.49,36.78,36.49,36.71,17100.0,30.0343,30.273,30.0343,30.2154,17100.0
2005-07-15 10:30:00,36.77,36.84,36.76,36.83,7900.0,30.2648,30.3224,30.2565,30.3142,7900.0
2005-07-15 11:00:00,36.78,36.95,36.78,36.85,9000.0,30.273,30.4129,30.273,30.3306,9000.0
2005-07-15 11:30:00,36.85,36.85,36.78,36.8,8000.0,30.3306,30.3306,30.273,30.2895,8000.0
2005-07-15 12:00:00,36.79,36.93,36.73,36.85,39200.0,30.2812,30.3965,30.2319,30.3306,39200.0
2005-07-15 12:30:00,36.85,36.88,36.83,36.86,8500.0,30.3306,30.3553,30.3142,30.3389,8500.0
2005-07-15 13:00:00,36.88,36.89,36.83,36.85,8200.0,30.3553,30.3635,30.3142,30.3306,8200.0
2005-07-15 13:30:00,36.86,36.88,36.85,36.86,7000.0,30.3389,30.3553,30.3306,30.3389,7000.0
2005-07-15 14:00:00,36.86,36.9,36.85,36.89,5600.0,30.3389,30.3718,30.3306,30.3635,5600.0
2005-07-15 14:30:00,36.9,36.93,36.86,36.9,19500.0,30.3718,30.3965,30.3389,30.3718,19500.0
2005-07-15 15:00:00,36.94,36.94,36.83,36.83,12400.0,30.4047,30.4047,30.3142,30.3142,12400.0
2005-07-15 15:30:00,36.83,36.92,36.81,36.92,23100.0,30.3142,30.3882,30.2977,30.3882,23100.0
2005-07-18 09:30:00,36.81,37.03,36.57,36.63,23200.0,30.2977,30.4788,30.1002,30.1495,23200.0
2005-07-18 10:00:00,36.66,36.66,36.53,36.6,33400.0,30.1742,30.1742,30.0672,30.1249,33400.0
2005-07-18 10:30:00,36.61,36.68,36.43,36.46,22800.0,30.1331,30.1907,29.9849,30.0096,22800.0
2005-07-18 11:00:00,36.47,36.51,36.24,36.29,56600.0,30.0179,30.0508,29.8285,29.8697,56600.0
2005-07-18 11:30:00,36.3,36.36,35.99,36.06,108900.0,29.8779,29.9273,29.6228,29.6804,108900.0
2005-07-18 12:00:00,36.06,36.29,36.03,36.28,18400.0,29.6804,29.8697,29.6557,29.8615,18400.0
2005-07-18 12:30:00,36.28,36.4,36.18,36.27,25400.0,29.8615,29.9602,29.7792,29.8532,25400.0
2005-07-18 13:00:00,36.28,36.29,36.12,36.19,30200.0,29.8615,29.8697,29.7298,29.7874,30200.0
2005-07-18 13:30:00,36.2,36.29,36.18,36.26,12200.0,29.7956,29.8697,29.7792,29.845,12200.0
2005-07-18 14:00:00,36.26,36.26,36.14,36.24,26300.0,29.845,29.845,29.7462,29.8285,26300.0
2005-07-18 14:30:00,36.23,36.25,36.2,36.21,21000.0,29.8203,29.8368,29.7956,29.8039,21000.0
2005-07-18 15:00:00,36.21,36.28,36.17,36.27,29200.0,29.8039,29.8615,29.7709,29.8532,29200.0
2005-07-18 15:30:00,36.26,36.38,36.21,36.38,73800.0,29.845,29.9438,29.8039,29.9438,73800.0
2005-07-19 09:30:00,36.38,36.56,36.12,36.34,34500.0,29.9438,30.0919,29.7298,29.9109,34500.0
2005-07-19 10:00:00,36.3,36.53,36.24,36.38,15500.0,29.8779,30.0672,29.8285,29.9438,15500.0
2005-07-19 10:30:00,36.39,36.4,36.21,36.22,22500.0,29.952,29.9602,29.8039,29.8121,22500.0
2005-07-19 11:00:00,36.22,36.22,36.06,36.17,43600.0,29.8121,29.8121,29.6804,29.7709,43600.0
2005-07-19 11:30:00,36.18,36.27,36.18,36.24,20100.0,29.7792,29.8532,29.7792,29.8285,20100.0
2005-07-19 12:00:00,36.22,36.22,36.09,36.2,20100.0,29.8121,29.8121,29.7051,29.7956,20100.0
2005-07-19 12:30:00,36.19,36.23,36.12,36.2,20200.0,29.7874,29.8203,29.7298,29.7956,20200.0
2005-07-19 13:00:00,36.2,36.26,36.17,36.22,31000.0,29.7956,29.845,29.7709,29.8121,31000.0
2005-07-19 13:30:00,36.23,36.34,36.21,36.32,28500.0,29.8203,29.9109,29.8039,29.8944,28500.0
2005-07-19 14:00:00,36.32,36.32,36.25,36.29,17800.0,29.8944,29.8944,29.8368,29.8697,17800.0
2005-07-19 14:30:00,36.29,36.49,36.29,36.48,29600.0,29.8697,30.0343,29.8697,30.0261,29600.0
2005-07-19 15:00:00,36.47,36.47,36.34,36.38,34800.0,30.0179,30.0179,29.9109,29.9438,34800.0
2005-07-19 15:30:00,36.38,36.51,36.37,36.41,69700.0,29.9438,30.0508,29.9355,29.9685,69700.0
2005-07-20 09:30:00,36.2,36.26,36.03,36.18,32800.0,29.7956,29.845,29.6557,29.7792,32800.0
2005-07-20 10:00:00,36.24,36.25,35.98,36.15,32000.0,29.8285,29.8368,29.6145,29.7545,32000.0
2005-07-20 10:30:00,36.2,36.27,36.13,36.27,28800.0,29.7956,29.8532,29.738,29.8532,28800.0
2005-07-20 11:00:00,36.27,36.32,36.17,36.32,146300.0,29.8532,29.8944,29.7709,29.8944,146300.0
2005-07-20 11:30:00,36.33,36.55,36.33,36.55,34000.0,29.9026,30.0837,29.9026,30.0837,34000.0
2005-07-20 12:00:00,36.55,37.13,36.55,37.09,135700.0,30.0837,30.5611,30.0837,30.5282,135700.0
2005-07-20 12:30:00,37.09,37.79,37.09,37.72,137100.0,30.5282,31.1043,30.5282,31.0467,137100.0
2005-07-20 13:00:00,37.7,37.95,37.62,37.83,121100.0,31.0302,31.236,30.9644,31.1372,121100.0
2005-07-20 13:30:00,37.83,38.03,37.72,38.03,137500.0,31.1372,31.3019,31.0467,31.3019,137500.0
2005-07-20 14:00:00,38.03,38.07,37.82,38.02,135100.0,31.3019,31.3348,31.129,31.2936,135100.0
2005-07-20 14:30:00,38.01,38.02,37.49,37.57,117100.0,31.2854,31.2936,30.8574,30.9232,117100.0
2005-07-20 15:00:00,37.57,37.78,37.57,37.72,115400.0,30.9232,31.0961,30.9232,31.0467,115400.0
2005-07-20 15:30:00,37.72,37.73,37.51,37.55,284300.0,31.0467,31.0549,30.8739,30.9068,284300.0
2005-07-21 09:30:00,37.1,37.25,36.72,36.87,54800.0,30.5364,30.6599,30.2236,30.3471,54800.0
2005-07-21 10:00:00,36.85,37.0,35.76,35.96,83100.0,30.3306,30.4541,29.4335,29.5981,83100.0
2005-07-21 10:30:00,35.98,36.3,35.19,35.56,111800.0,29.6145,29.8779,28.9643,29.2688,111800.0
2005-07-21 11:00:00,35.59,36.41,35.52,36.27,97700.0,29.2935,29.9685,29.2359,29.8532,97700.0
2005-07-21 11:30:00,36.28,37.0,36.22,36.82,85600.0,29.8615,30.4541,29.8121,30.3059,85600.0
2005-07-21 12:00:00,36.81,36.97,36.57,36.95,40000.0,30.2977,30.4294,30.1002,30.4129,40000.0
2005-07-21 12:30:00,36.94,36.94,36.75,36.84,68700.0,30.4047,30.4047,30.2483,30.3224,68700.0
2005-07-21 13:00:00,36.88,36.96,36.81,36.89,49300.0,30.3553,30.4212,30.2977,30.3635,49300.0
2005-07-21 13:30:00,36.89,37.1,36.8,36.94,57400.0,30.3635,30.5364,30.2895,30.4047,57400.0
2005-07-21 14:00:00,36.93,36.95,36.1,36.43,97600.0,30.3965,30.4129,29.7133,29.9849,97600.0
2005-07-21 14:30:00,36.42,36.85,36.41,36.55,43300.0,29.9767,30.3306,29.9685,30.0837,43300.0
2005-07-21 15:00:00,36.55,36.9,36.5,36.66,103700.0,30.0837,30.3718,30.0425,30.1742,103700.0
2005-07-21 15:30:00,36.66,36.78,36.63,36.65,134800.0,30.1742,30.273,30.1495,30.166,134800.0
2005-07-22 09:30:00,36.45,36.75,36.18,36.6,87200.0,30.0014,30.2483,29.7792,30.1249,87200.0
2005-07-22 10:00:00,36.62,36.62,36.48,36.5,17700.0,30.1413,30.1413,30.0261,30.0425,17700.0
2005-07-22 10:30:00,36.49,36.51,36.29,36.36,47500.0,30.0343,30.0508,29.8697,29.9273,47500.0
2005-07-22 11:00:00,36.37,36.47,36.37,36.47,17400.0,29.9355,30.0179,29.9355,30.0179,17400.0
2005-07-22 11:30:00,36.51,36.53,36.31,36.34,17500.0,30.0508,30.0672,29.8862,29.9109,17500.0
2005-07-22 12:00:00,36.33,36.33,36.23,36.26,40900.0,29.9026,29.9026,29.8203,29.845,40900.0
2005-07-22 12:30:00,36.26,36.26,36.0,36.07,61200.0,29.845,29.845,29.631,29.6886,61200.0
2005-07-22 13:00:00,36.07,36.12,36.03,36.12,15200.0,29.6886,29.7298,29.6557,29.7298,15200.0
2005-07-22 13:30:00,36.13,36.24,36.1,36.23,46900.0,29.738,29.8285,29.7133,29.8203,46900.0
2005-07-22 14:00:00,36.24,36.46,36.23,36.42,31900.0,29.8285,30.0096,29.8203,29.9767,31900.0
2005-07-22 14:30:00,36.45,36.49,36.26,36.29,72500.0,30.0014,30.0343,29.845,29.8697,72500.0
2005-07-22 15:00:00,36.29,36.4,36.12,36.33,78800.0,29.8697,29.9602,29.7298,29.9026,78800.0
2005-07-22 15:30:00,36.4,36.47,36.28,36.46,75400.0,29.9602,30.0179,29.8615,30.0096,75400.0
2005-07-25 09:30:00,36.45,36.48,36.15,36.35,47000.0,30.0014,30.0261,29.7545,29.9191,47000.0
2005-07-25 10:00:00,36.35,36.39,36.31,36.39,27500.0,29.9191,29.952,29.8862,29.952,27500.0
2005-07-25 10:30:00,36.39,36.5,36.37,36.42,43300.0,29.952,30.0425,29.9355,29.9767,43300.0
2005-07-25 11:00:00,36.43,36.43,36.34,36.38,17200.0,29.9849,29.9849,29.9109,29.9438,17200.0
2005-07-25 11:30:00,36.39,36.39,36.21,36.28,145700.0,29.952,29.952,29.8039,29.8615,145700.0
2005-07-25 12:00:00,36.27,36.27,36.21,36.23,42300.0,29.8532,29.8532,29.8039,29.8203,42300.0
2005-07-25 12:30:00,36.23,36.25,36.2,36.23,34200.0,29.8203,29.8368,29.7956,29.8203,34200.0
2005-07-25 13:00:00,36.22,36.25,36.2,36.25,55400.0,29.8121,29.8368,29.7956,29.8368,55400.0
2005-07-25 13:30:00,36.25,36.25,36.24,36.25,76200.0,29.8368,29.8368,29.8285,29.8368,76200.0
2005-07-25 14:00:00,36.24,36.34,36.23,36.34,102100.0,29.8285,29.9109,29.8203,29.9109,102100.0
2005-07-25 14:30:00,36.34,36.34,36.18,36.21,79600.0,29.9109,29.9109,29.7792,29.8039,79600.0
2005-07-25 15:00:00,36.22,36.32,36.21,36.28,102500.0,29.8121,29.8944,29.8039,29.8615,102500.0
2005-07-25 15:30:00,36.28,36.38,36.24,36.26,154400.0,29.8615,29.9438,29.8285,29.845,154400.0
2005-07-26 09:30:00,36.43,36.66,36.43,36.57,43800.0,29.9849,30.1742,29.9849,30.1002,43800.0
2005-07-26 10:00:00,36.59,36.6,36.45,36.48,102400.0,30.1166,30.1249,30.0014,30.0261,102400.0
2005-07-26 10:30:00,36.47,36.49,36.41,36.47,59000.0,30.0179,30.0343,29.9685,30.0179,59000.0
2005-07-26 11:00:00,36.47,36.48,36.35,36.45,31000.0,30.0179,30.0261,29.9191,30.0014,31000.0
2005-07-26 11:30:00,36.45,36.49,36.29,36.45,69100.0,30.0014,30.0343,29.8697,30.0014,69100.0
2005-07-26 12:00:00,36.44,36.53,36.43,36.48,38800.0,29.9932,30.0672,29.9849,30.0261,38800.0
2005-07-26 12:30:00,36.48,36.52,36.3,36.44,82900.0,30.0261,30.059,29.8779,29.9932,82900.0
2005-07-26 13:00:00,36.44,36.53,36.44,36.5,15700.0,29.9932,30.0672,29.9932,30.0425,15700.0
2005-07-26 13:30:00,36.49,36.64,36.45,36.5,62700.0,30.0343,30.1578,30.0014,30.0425,62700.0
2005-07-26 14:00:00,36.49,36.68,36.46,36.64,81300.0,30.0343,30.1907,30.0096,30.1578,81300.0
2005-07-26 14:30:00,36.63,36.74,36.6,36.62,74600.0,30.1495,30.2401,30.1249,30.1413,74600.0
2005-07-26 15:00:00,36.62,36.63,36.54,36.6,77200.0,30.1413,30.1495,30.0755,30.1249,77200.0
2005-07-26 15:30:00,36.6,36.6,36.49,36.51,138600.0,30.1249,30.1249,30.0343,30.0508,138600.0
2005-07-27 09:30:00,36.62,36.62,36.31,36.48,250200.0,30.1413,30.1413,29.8862,30.0261,250200.0
2005-07-27 10:00:00,36.48,36.57,36.41,36.56,75000.0,30.0261,30.1002,29.9685,30.0919,75000.0
2005-07-27 10:30:00,36.56,36.59,36.4,36.4,52700.0,30.0919,30.1166,29.9602,29.9602,52700.0
2005-07-27 11:00:00,36.42,36.51,36.42,36.45,36400.0,29.9767,30.0508,29.9767,30.0014,36400.0
2005-07-27 11:30:00,36.45,36.52,36.4,36.48,22300.0,30.0014,30.059,29.9602,30.0261,22300.0
2005-07-27 12:00:00,36.49,36.55,36.45,36.49,41300.0,30.0343,30.0837,30.0014,30.0343,41300.0
2005-07-27 12:30:00,36.49,36.53,36.46,36.47,35100.0,30.0343,30.0672,30.0096,30.0179,35100.0
2005-07-27 13:00:00,36.49,36.5,36.4,36.5,17500.0,30.0343,30.0425,29.9602,30.0425,17500.0
2005-07-27 13:30:00,36.5,36.51,36.46,36.46,30500.0,30.0425,30.0508,30.0096,30.0096,30500.0
2005-07-27 14:00:00,36.48,36.49,36.38,36.42,67700.0,30.0261,30.0343,29.9438,29.9767,67700.0
2005-07-27 14:30:00,36.44,36.46,36.36,36.45,71100.0,29.9932,30.0096,29.9273,30.0014,71100.0
2005-07-27 15:00:00,36.45,36.55,36.43,36.49,82300.0,30.0014,30.0837,29.9849,30.0343,82300.0
2005-07-27 15:30:00,36.5,36.57,36.42,36.46,86400.0,30.0425,30.1002,29.9767,30.0096,86400.0
2005-07-28 09:30:00,36.58,36.74,36.5,36.54,41300.0,30.1084,30.2401,30.0425,30.0755,41300.0
2005-07-28 10:00:00,36.56,36.56,36.32,36.4,22400.0,30.0919,30.0919,29.8944,29.9602,22400.0
2005-07-28 10:30:00,36.45,36.65,36.33,36.65,35300.0,30.0014,30.166,29.9026,30.166,35300.0
2005-07-28 11:00:00,36.61,36.64,36.49,36.54,34600.0,30.1331,30.1578,30.0343,30.0755,34600.0
2005-07-28 11:30:00,36.54,36.56,36.48,36.5,127300.0,30.0755,30.0919,30.0261,30.0425,127300.0
2005-07-28 12:00:00,36.5,36.55,36.48,36.5,64000.0,30.0425,30.0837,30.0261,30.0425,64000.0
2005-07-28 12:30:00,36.5,36.51,36.49,36.5,44500.0,30.0425,30.0508,30.0343,30.0425,44500.0
2005-07-28 13:00:00,36.5,36.52,36.49,36.5,73500.0,30.0425,30.059,30.0343,30.0425,73500.0
2005-07-28 13:30:00,36.5,36.52,36.47,36.5,100900.0,30.0425,30.059,30.0179,30.0425,100900.0
2005-07-28 14:00:00,36.49,36.53,36.47,36.49,109000.0,30.0343,30.0672,30.0179,30.0343,109000.0
2005-07-28 14:30:00,36.48,36.53,36.48,36.5,188800.0,30.0261,30.0672,30.0261,30.0425,188800.0
2005-07-28 15:00:00,36.49,36.52,36.48,36.5,261100.0,30.0343,30.059,30.0261,30.0425,261100.0
2005-07-28 15:30:00,36.49,36.51,36.46,36.5,110800.0,30.0343,30.0508,30.0096,30.0425,110800.0
2005-07-29 09:30:00,36.58,36.58,36.35,36.47,52300.0,30.1084,30.1084,29.9191,30.0179,52300.0
2005-07-29 10:00:00,36.47,36.51,36.31,36.43,57800.0,30.0179,30.0508,29.8862,29.9849,57800.0
2005-07-29 10:30:00,36.43,36.5,36.38,36.43,57000.0,29.9849,30.0425,29.9438,29.9849,57000.0
2005-07-29 11:00:00,36.45,36.49,36.4,36.44,60300.0,30.0014,30.0343,29.9602,29.9932,60300.0
2005-07-29 11:30:00,36.4,36.49,36.4,36.4,36000.0,29.9602,30.0343,29.9602,29.9602,36000.0
2005-07-29 12:00:00,36.4,36.45,36.31,36.38,96100.0,29.9602,30.0014,29.8862,29.9438,96100.0
2005-07-29 12:30:00,36.37,36.42,36.33,36.36,62800.0,29.9355,29.9767,29.9026,29.9273,62800.0
2005-07-29 13:00:00,36.38,36.42,36.3,36.4,57000.0,29.9438,29.9767,29.8779,29.9602,57000.0
2005-07-29 13:30:00,36.41,36.42,36.34,36.36,36300.0,29.9685,29.9767,29.9109,29.9273,36300.0
2005-07-29 14:00:00,36.36,36.41,36.35,36.36,88900.0,29.9273,29.9685,29.9191,29.9273,88900.0
2005-07-29 14:30:00,36.35,36.4,36.32,36.4,25300.0,29.9191,29.9602,29.8944,29.9602,25300.0
2005-07-29 15:00:00,36.39,36.41,36.32,36.33,123500.0,29.952,29.9685,29.8944,29.9026,123500.0
2005-07-29 15:30:00,36.31,36.4,36.3,36.37,83700.0,29.8862,29.9602,29.8779,29.9355,83700.0
2005-08-01 09:30:00,36.31,36.52,36.25,36.3,45100.0,29.8862,30.059,29.8368,29.8779,45100.0
2005-08-01 10:00:00,36.35,36.57,36.22,36.54,25000.0,29.9191,30.1002,29.8121,30.0755,25000.0
2005-08-01 10:30:00,36.56,36.58,36.46,36.5,24700.0,30.0919,30.1084,30.0096,30.0425,24700.0
2005-08-01 11:00:00,36.51,36.52,36.4,36.48,38900.0,30.0508,30.059,29.9602,30.0261,38900.0
2005-08-01 11:30:00,36.48,36.51,36.48,36.5,21800.0,30.0261,30.0508,30.0261,30.0425,21800.0
2005-08-01 12:00:00,36.5,36.54,36.47,36.49,110200.0,30.0425,30.0755,30.0179,30.0343,110200.0
2005-08-01 12:30:00,36.51,36.51,36.46,36.46,24400.0,30.0508,30.0508,30.0096,30.0096,24400.0
2005-08-01 13:00:00,36.48,36.49,36.38,36.42,30600.0,30.0261,30.0343,29.9438,29.9767,30600.0
2005-08-01 13:30:00,36.42,36.5,36.42,36.46,21600.0,29.9767,30.0425,29.9767,30.0096,21600.0
2005-08-01 14:00:00,36.46,36.51,36.45,36.49,81000.0,30.0096,30.0508,30.0014,30.0343,81000.0
2005-08-01 14:30:00,36.48,36.5,36.47,36.48,22700.0,30.0261,30.0425,30.0179,30.0261,22700.0
2005-08-01 15:00:00,36.49,36.51,36.46,36.5,31000.0,30.0343,30.0508,30.0096,30.0425,31000.0
2005-08-01 15:30:00,36.51,36.51,36.37,36.38,53700.0,30.0508,30.0508,29.9355,29.9438,53700.0
2005-08-02 09:30:00,36.46,36.56,36.32,36.53,21800.0,30.0096,30.0919,29.8944,30.0672,21800.0
2005-08-02 10:00:00,36.52,36.52,36.48,36.5,105100.0,30.059,30.059,30.0261,30.0425,105100.0
2005-08-02 10:30:00,36.5,36.6,36.47,36.47,69400.0,30.0425,30.1249,30.0179,30.0179,69400.0
2005-08-02 11:00:00,36.47,36.5,36.42,36.5,22800.0,30.0179,30.0425,29.9767,30.0425,22800.0
2005-08-02 11:30:00,36.5,36.53,36.48,36.5,112700.0,30.0425,30.0672,30.0261,30.0425,112700.0
2005-08-02 12:00:00,36.5,36.51,36.49,36.5,29000.0,30.0425,30.0508,30.0343,30.0425,29000.0
2005-08-02 12:30:00,36.5,36.56,36.48,36.49,26100.0,30.0425,30.0919,30.0261,30.0343,26100.0
2005-08-02 13:00:00,36.49,36.5,36.45,36.49,17000.0,30.0343,30.0425,30.0014,30.0343,17000.0
2005-08-02 13:30:00,36.49,36.5,36.48,36.48,123900.0,30.0343,30.0425,30.0261,30.0261,123900.0
2005-08-02 14:00:00,36.48,36.51,36.48,36.5,18900.0,30.0261,30.0508,30.0261,30.0425,18900.0
2005-08-02 14:30:00,36.49,36.51,36.48,36.49,54200.0,30.0343,30.0508,30.0261,30.0343,54200.0
2005-08-02 15:00:00,36.49,36.51,36.49,36.5,34400.0,30.0343,30.0508,30.0343,30.0425,34400.0
2005-08-02 15:30:00,36.5,36.51,36.48,36.48,71400.0,30.0425,30.0508,30.0261,30.0261,71400.0
2005-08-03 09:30:00,36.44,36.48,36.1,36.29,37800.0,29.9932,30.0261,29.7133,29.8697,37800.0
2005-08-03 10:00:00,36.29,36.35,36.22,36.3,45000.0,29.8697,29.9191,29.8121,29.8779,45000.0
2005-08-03 10:30:00,36.31,36.33,36.21,36.29,33000.0,29.8862,29.9026,29.8039,29.8697,33000.0
2005-08-03 11:00:00,36.28,36.3,36.28,36.3,27700.0,29.8615,29.8779,29.8615,29.8779,27700.0
2005-08-03 11:30:00,36.3,36.3,36.28,36.29,11800.0,29.8779,29.8779,29.8615,29.8697,11800.0
2005-08-03 12:00:00,36.3,36.3,36.23,36.29,31200.0,29.8779,29.8779,29.8203,29.8697,31200.0
2005-08-03 12:30:00,36.29,36.3,36.24,36.25,25100.0,29.8697,29.8779,29.8285,29.8368,25100.0
2005-08-03 13:00:00,36.24,36.3,36.24,36.28,13600.0,29.8285,29.8779,29.8285,29.8615,13600.0
2005-08-03 13:30:00,36.27,36.3,36.27,36.28,10500.0,29.8532,29.8779,29.8532,29.8615,10500.0
2005-08-03 14:00:00,36.29,36.3,36.25,36.27,17900.0,29.8697,29.8779,29.8368,29.8532,17900.0
2005-08-03 14:30:00,36.27,36.28,36.25,36.27,17100.0,29.8532,29.8615,29.8368,29.8532,17100.0
2005-08-03 15:00:00,36.27,36.3,36.23,36.28,33900.0,29.8532,29.8779,29.8203,29.8615,33900.0
2005-08-03 15:30:00,36.29,36.31,36.26,36.3,47900.0,29.8697,29.8862,29.845,29.8779,47900.0
2005-08-04 09:30:00,36.27,36.68,36.27,36.56,62900.0,29.8532,30.1907,29.8532,30.0919,62900.0
2005-08-04 10:00:00,36.55,36.6,36.4,36.5,56800.0,30.0837,30.1249,29.9602,30.0425,56800.0
2005-08-04 10:30:00,36.51,36.51,36.48,36.5,40500.0,30.0508,30.0508,30.0261,30.0425,40500.0
2005-08-04 11:00:00,36.5,36.53,36.48,36.51,58300.0,30.0425,30.0672,30.0261,30.0508,58300.0
2005-08-04 11:30:00,36.51,36.51,36.47,36.49,32100.0,30.0508,30.0508,30.0179,30.0343,32100.0
2005-08-04 12:00:00,36.49,36.51,36.48,36.5,34200.0,30.0343,30.0508,30.0261,30.0425,34200.0
2005-08-04 12:30:00,36.5,36.51,36.49,36.5,57600.0,30.0425,30.0508,30.0343,30.0425,57600.0
2005-08-04 13:00:00,36.5,36.51,36.49,36.5,24300.0,30.0425,30.0508,30.0343,30.0425,24300.0
2005-08-04 13:30:00,36.5,36.51,36.43,36.45,63500.0,30.0425,30.0508,29.9849,30.0014,63500.0
2005-08-04 14:00:00,36.45,36.49,36.36,36.39,38700.0,30.0014,30.0343,29.9273,29.952,38700.0
2005-08-04 14:30:00,36.38,36.4,36.38,36.4,28500.0,29.9438,29.9602,29.9438,29.9602,28500.0
2005-08-04 15:00:00,36.39,36.4,36.37,36.4,39300.0,29.952,29.9602,29.9355,29.9602,39300.0
2005-08-04 15:30:00,36.4,36.4,36.3,36.3,68700.0,29.9602,29.9602,29.8779,29.8779,68700.0
2005-08-05 09:30:00,36.34,36.55,36.19,36.38,23000.0,29.9109,30.0837,29.7874,29.9438,23000.0
2005-08-05 10:00:00,36.38,36.44,36.05,36.16,73800.0,29.9438,29.9932,29.6722,29.7627,73800.0
2005-08-05 10:30:00,36.09,36.15,35.87,36.1,35300.0,29.7051,29.7545,29.524,29.7133,35300.0
2005-08-05 11:00:00,36.09,36.09,35.86,35.91,76800.0,29.7051,29.7051,29.5158,29.5569,76800.0
2005-08-05 11:30:00,35.93,36.05,35.93,36.03,26500.0,29.5734,29.6722,29.5734,29.6557,26500.0
2005-08-05 12:00:00,36.02,36.05,35.84,35.95,58600.0,29.6475,29.6722,29.4993,29.5899,58600.0
2005-08-05 12:30:00,35.94,36.04,35.91,35.95,31000.0,29.5816,29.6639,29.5569,29.5899,31000.0
2005-08-05 13:00:00,35.98,36.01,35.95,35.97,10600.0,29.6145,29.6392,29.5899,29.6063,10600.0
2005-08-05 13:30:00,35.97,35.97,35.91,35.91,18200.0,29.6063,29.6063,29.5569,29.5569,18200.0
2005-08-05 14:00:00,35.94,35.94,35.82,35.83,43000.0,29.5816,29.5816,29.4828,29.4911,43000.0
2005-08-05 14:30:00,35.83,35.9,35.77,35.83,80800.0,29.4911,29.5487,29.4417,29.4911,80800.0
2005-08-05 15:00:00,35.79,35.87,35.77,35.86,64100.0,29.4582,29.524,29.4417,29.5158,64100.0
2005-08-05 15:30:00,35.85,35.88,35.75,35.75,110200.0,29.5075,29.5322,29.4252,29.4252,110200.0
2005-08-08 09:30:00,35.71,36.03,35.71,35.93,27700.0,29.3923,29.6557,29.3923,29.5734,27700.0
2005-08-08 10:00:00,35.96,35.96,35.51,35.8,55500.0,29.5981,29.5981,29.2277,29.4664,55500.0
2005-08-08 10:30:00,35.76,35.77,35.45,35.53,54400.0,29.4335,29.4417,29.1783,29.2442,54400.0
2005-08-08 11:00:00,35.52,35.69,35.36,35.39,99700.0,29.2359,29.3758,29.1042,29.1289,99700.0
2005-08-08 11:30:00,35.39,35.51,35.39,35.49,51400.0,29.1289,29.2277,29.1289,29.2112,51400.0
2005-08-08 12:00:00,35.49,35.49,35.22,35.34,94500.0,29.2112,29.2112,28.989,29.0878,94500.0
2005-08-08 12:30:00,35.34,35.43,35.34,35.43,17600.0,29.0878,29.1618,29.0878,29.1618,17600.0
2005-08-08 13:00:00,35.45,35.46,35.0,35.27,85100.0,29.1783,29.1865,28.8079,29.0302,85100.0
2005-08-08 13:30:00,35.29,35.41,35.06,35.37,71400.0,29.0466,29.1454,28.8573,29.1125,71400.0
2005-08-08 14:00:00,35.38,35.48,35.37,35.45,43000.0,29.1207,29.203,29.1125,29.1783,43000.0
2005-08-08 14:30:00,35.45,35.56,35.44,35.54,51400.0,29.1783,29.2688,29.1701,29.2524,51400.0
2005-08-08 15:00:00,35.54,35.54,35.48,35.52,75400.0,29.2524,29.2524,29.203,29.2359,75400.0
2005-08-08 15:30:00,35.52,35.53,35.37,35.42,115500.0,29.2359,29.2442,29.1125,29.1536,115500.0
2005-08-09 09:30:00,35.57,35.79,35.37,35.47,74000.0,29.2771,29.4582,29.1125,29.1948,74000.0
2005-08-09 10:00:00,35.43,35.43,35.17,35.23,79600.0,29.1618,29.1618,28.9478,28.9972,79600.0
2005-08-09 10:30:00,35.22,35.25,35.1,35.21,65200.0,28.989,29.0137,28.8902,28.9808,65200.0
2005-08-09 11:00:00,35.21,35.29,35.19,35.28,21000.0,28.9808,29.0466,28.9643,29.0384,21000.0
2005-08-09 11:30:00,35.28,35.32,35.25,35.26,12000.0,29.0384,29.0713,29.0137,29.0219,12000.0
2005-08-09 12:00:00,35.26,35.26,35.19,35.2,28600.0,29.0219,29.0219,28.9643,28.9725,28600.0
2005-08-09 12:30:00,35.21,35.26,35.19,35.23,38400.0,28.9808,29.0219,28.9643,28.9972,38400.0
2005-08-09 13:00:00,35.22,35.24,35.19,35.23,27000.0,28.989,29.0055,28.9643,28.9972,27000.0
2005-08-09 13:30:00,35.23,35.82,35.23,35.79,190000.0,28.9972,29.4828,28.9972,29.4582,190000.0
2005-08-09 14:00:00,35.73,35.95,35.64,35.84,108800.0,29.4088,29.5899,29.3347,29.4993,108800.0
2005-08-09 14:30:00,35.85,35.85,35.63,35.63,29500.0,29.5075,29.5075,29.3265,29.3265,29500.0
2005-08-09 15:00:00,35.64,35.64,35.4,35.43,47500.0,29.3347,29.3347,29.1372,29.1618,47500.0
2005-08-09 15:30:00,35.43,35.62,35.3,35.57,99800.0,29.1618,29.3182,29.0548,29.2771,99800.0
2005-08-10 09:30:00,35.65,35.95,35.65,35.88,38600.0,29.3429,29.5899,29.3429,29.5322,38600.0
2005-08-10 10:00:00,35.89,35.93,35.8,35.81,37200.0,29.5405,29.5734,29.4664,29.4746,37200.0
2005-08-10 10:30:00,35.83,35.94,35.72,35.72,48200.0,29.4911,29.5816,29.4005,29.4005,48200.0
2005-08-10 11:00:00,35.71,35.71,35.5,35.51,127300.0,29.3923,29.3923,29.2195,29.2277,127300.0
2005-08-10 11:30:00,35.51,35.51,35.25,35.35,115000.0,29.2277,29.2277,29.0137,29.096,115000.0
2005-08-10 12:00:00,35.35,35.35,34.93,34.97,160300.0,29.096,29.096,28.7503,28.7832,160300.0
2005-08-10 12:30:00,34.97,35.07,34.5,34.99,253300.0,28.7832,28.8655,28.3964,28.7997,253300.0
2005-08-10 13:00:00,34.99,34.99,34.75,34.78,124200.0,28.7997,28.7997,28.6022,28.6268,124200.0
2005-08-10 13:30:00,34.75,34.84,34.5,34.51,94100.0,28.6022,28.6762,28.3964,28.4046,94100.0
2005-08-10 14:00:00,34.51,34.52,33.49,33.51,557600.0,28.4046,28.4128,27.5651,27.5815,557600.0
2005-08-10 14:30:00,33.51,33.73,33.28,33.41,474500.0,27.5815,27.7626,27.3922,27.4992,474500.0
2005-08-10 15:00:00,33.4,33.51,32.75,32.86,437200.0,27.491,27.5815,26.956,27.0465,437200.0
2005-08-10 15:30:00,32.86,33.31,32.6,33.25,798900.0,27.0465,27.4169,26.8325,27.3675,798900.0
2005-08-11 09:30:00,33.3,33.75,33.1,33.59,59200.0,27.4087,27.7791,27.2441,27.6474,59200.0
2005-08-11 10:00:00,33.59,34.02,33.59,33.95,99000.0,27.6474,28.0013,27.6474,27.9437,99000.0
2005-08-11 10:30:00,33.95,34.0,33.85,33.95,82600.0,27.9437,27.9848,27.8614,27.9437,82600.0
2005-08-11 11:00:00,33.96,34.12,33.91,33.97,64900.0,27.9519,28.0836,27.9108,27.9601,64900.0
2005-08-11 11:30:00,33.97,34.08,33.97,33.99,95600.0,27.9601,28.0507,27.9601,27.9766,95600.0
2005-08-11 12:00:00,34.0,34.01,33.94,33.96,95100.0,27.9848,27.9931,27.9355,27.9519,95100.0
2005-08-11 12:30:00,33.97,34.05,33.95,33.98,40600.0,27.9601,28.026,27.9437,27.9684,40600.0
2005-08-11 13:00:00,34.0,34.05,33.96,34.05,80700.0,27.9848,28.026,27.9519,28.026,80700.0
2005-08-11 13:30:00,34.06,34.14,33.95,33.99,116400.0,28.0342,28.1001,27.9437,27.9766,116400.0
2005-08-11 14:00:00,33.99,34.1,33.94,34.08,61400.0,27.9766,28.0671,27.9355,28.0507,61400.0
2005-08-11 14:30:00,34.09,34.12,33.95,34.0,89800.0,28.0589,28.0836,27.9437,27.9848,89800.0
2005-08-11 15:00:00,34.0,34.11,33.97,34.1,122900.0,27.9848,28.0754,27.9601,28.0671,122900.0
2005-08-11 15:30:00,34.11,34.2,33.9,34.0,212400.0,28.0754,28.1495,27.9025,27.9848,212400.0
2005-08-12 09:30:00,33.92,34.05,33.83,34.0,35200.0,27.919,28.026,27.8449,27.9848,35200.0
2005-08-12 10:00:00,34.01,34.02,33.91,33.99,62000.0,27.9931,28.0013,27.9108,27.9766,62000.0
2005-08-12 10:30:00,33.99,34.01,33.96,33.99,47000.0,27.9766,27.9931,27.9519,27.9766,47000.0
2005-08-12 11:00:00,34.0,34.06,33.96,33.99,59800.0,27.9848,28.0342,27.9519,27.9766,59800.0
2005-08-12 11:30:00,33.98,34.01,33.85,33.89,43500.0,27.9684,27.9931,27.8614,27.8943,43500.0
2005-08-12 12:00:00,33.88,34.05,33.86,34.04,97500.0,27.8861,28.026,27.8696,28.0178,97500.0
2005-08-12 12:30:00,34.04,34.13,33.94,34.0,112600.0,28.0178,28.0918,27.9355,27.9848,112600.0
2005-08-12 13:00:00,34.01,34.17,33.98,33.98,52800.0,27.9931,28.1248,27.9684,27.9684,52800.0
2005-08-12 13:30:00,33.98,34.07,33.96,34.06,30200.0,27.9684,28.0425,27.9519,28.0342,30200.0
2005-08-12 14:00:00,34.07,34.13,34.01,34.07,41000.0,28.0425,28.0918,27.9931,28.0425,41000.0
2005-08-12 14:30:00,34.07,34.14,34.0,34.08,72000.0,28.0425,28.1001,27.9848,28.0507,72000.0
2005-08-12 15:00:00,34.08,34.25,34.08,34.25,68500.0,28.0507,28.1906,28.0507,28.1906,68500.0
2005-08-12 15:30:00,34.25,34.27,34.11,34.11,87600.0,28.1906,28.2071,28.0754,28.0754,87600.0
2005-08-15 09:30:00,34.23,34.4,34.13,34.23,53300.0,28.1741,28.3141,28.0918,28.1741,53300.0
2005-08-15 10:00:00,34.21,34.26,34.2,34.25,59500.0,28.1577,28.1988,28.1495,28.1906,59500.0
2005-08-15 10:30:00,34.25,34.27,34.2,34.27,44400.0,28.1906,28.2071,28.1495,28.2071,44400.0
2005-08-15 11:00:00,34.27,34.3,34.23,34.29,38800.0,28.2071,28.2318,28.1741,28.2235,38800.0
2005-08-15 11:30:00,34.29,34.29,34.22,34.25,55800.0,28.2235,28.2235,28.1659,28.1906,55800.0
2005-08-15 12:00:00,34.25,34.29,34.22,34.25,101400.0,28.1906,28.2235,28.1659,28.1906,101400.0
2005-08-15 12:30:00,34.26,34.29,34.21,34.24,68700.0,28.1988,28.2235,28.1577,28.1824,68700.0
2005-08-15 13:00:00,34.24,34.26,34.22,34.25,50500.0,28.1824,28.1988,28.1659,28.1906,50500.0
2005-08-15 13:30:00,34.23,34.29,34.23,34.25,77300.0,28.1741,28.2235,28.1741,28.1906,77300.0
2005-08-15 14:00:00,34.24,34.26,34.18,34.2,43600.0,28.1824,28.1988,28.133,28.1495,43600.0
2005-08-15 14:30:00,34.2,34.21,34.16,34.2,35400.0,28.1495,28.1577,28.1165,28.1495,35400.0
2005-08-15 15:00:00,34.2,34.25,34.16,34.23,49800.0,28.1495,28.1906,28.1165,28.1741,49800.0
2005-08-15 15:30:00,34.24,34.25,34.18,34.2,57500.0,28.1824,28.1906,28.133,28.1495,57500.0
2005-08-16 09:30:00,34.15,34.25,33.95,34.02,36500.0,28.1083,28.1906,27.9437,28.0013,36500.0
2005-08-16 10:00:00,34.0,34.06,33.93,33.98,41800.0,27.9848,28.0342,27.9272,27.9684,41800.0
2005-08-16 10:30:00,33.98,34.01,33.93,33.94,25400.0,27.9684,27.9931,27.9272,27.9355,25400.0
2005-08-16 11:00:00,33.95,34.07,33.92,33.93,157400.0,27.9437,28.0425,27.919,27.9272,157400.0
2005-08-16 11:30:00,33.92,33.95,33.74,33.78,41600.0,27.919,27.9437,27.7708,27.8038,41600.0
2005-08-16 12:00:00,33.78,33.78,33.72,33.75,46900.0,27.8038,27.8038,27.7544,27.7791,46900.0
2005-08-16 12:30:00,33.78,33.93,33.78,33.91,29400.0,27.8038,27.9272,27.8038,27.9108,29400.0
2005-08-16 13:00:00,33.93,34.03,33.92,34.01,116300.0,27.9272,28.0095,27.919,27.9931,116300.0
2005-08-16 13:30:00,34.0,34.01,33.98,33.99,56200.0,27.9848,27.9931,27.9684,27.9766,56200.0
2005-08-16 14:00:00,33.99,34.01,33.95,33.97,38200.0,27.9766,27.9931,27.9437,27.9601,38200.0
2005-08-16 14:30:00,33.98,33.98,33.94,33.95,38400.0,27.9684,27.9684,27.9355,27.9437,38400.0
2005-08-16 15:00:00,33.95,34.0,33.75,33.91,66500.0,27.9437,27.9848,27.7791,27.9108,66500.0
2005-08-16 15:30:00,33.92,33.95,33.82,33.82,95400.0,27.919,27.9437,27.8367,27.8367,95400.0
2005-08-17 09:30:00,33.77,33.85,33.6,33.8,50000.0,27.7955,27.8614,27.6556,27.8202,50000.0
2005-08-17 10:00:00,33.8,33.89,33.41,33.7,106600.0,27.8202,27.8943,27.4992,27.7379,106600.0
2005-08-17 10:30:00,33.69,33.8,33.46,33.8,47400.0,27.7297,27.8202,27.5404,27.8202,47400.0
2005-08-17 11:00:00,33.79,33.95,33.78,33.91,47400.0,27.812,27.9437,27.8038,27.9108,47400.0
2005-08-17 11:30:00,33.91,34.05,33.91,34.0,39200.0,27.9108,28.026,27.9108,27.9848,39200.0
2005-08-17 12:00:00,34.01,34.1,33.98,34.09,107900.0,27.9931,28.0671,27.9684,28.0589,107900.0
2005-08-17 12:30:00,34.09,34.2,34.09,34.19,31400.0,28.0589,28.1495,28.0589,28.1412,31400.0
2005-08-17 13:00:00,34.19,34.21,34.14,34.19,16700.0,28.1412,28.1577,28.1001,28.1412,16700.0
2005-08-17 13:30:00,34.2,34.2,34.09,34.11,23800.0,28.1495,28.1495,28.0589,28.0754,23800.0
2005-08-17 14:00:00,34.12,34.13,33.96,33.98,28700.0,28.0836,28.0918,27.9519,27.9684,28700.0
2005-08-17 14:30:00,33.99,33.99,33.79,33.81,54400.0,27.9766,27.9766,27.812,27.8285,54400.0
2005-08-17 15:00:00,33.8,33.87,33.77,33.79,50700.0,27.8202,27.8778,27.7955,27.812,50700.0
2005-08-17 15:30:00,33.79,33.8,33.65,33.69,91500.0,27.812,27.8202,27.6968,27.7297,91500.0
2005-08-18 09:30:00,33.68,33.68,33.5,33.65,21200.0,27.7215,27.7215,27.5733,27.6968,21200.0
2005-08-18 10:00:00,33.64,33.75,33.64,33.73,29800.0,27.6885,27.7791,27.6885,27.7626,29800.0
2005-08-18 10:30:00,33.72,33.72,33.58,33.62,18000.0,27.7544,27.7544,27.6391,27.6721,18000.0
2005-08-18 11:00:00,33.64,33.7,33.6,33.66,26700.0,27.6885,27.7379,27.6556,27.705,26700.0
2005-08-18 11:30:00,33.66,33.7,33.66,33.67,15200.0,27.705,27.7379,27.705,27.7132,15200.0
2005-08-18 12:00:00,33.68,33.74,33.67,33.73,19900.0,27.7215,27.7708,27.7132,27.7626,19900.0
2005-08-18 12:30:00,33.72,33.74,33.68,33.7,68900.0,27.7544,27.7708,27.7215,27.7379,68900.0
2005-08-18 13:00:00,33.71,33.8,33.69,33.8,51500.0,27.7461,27.8202,27.7297,27.8202,51500.0
2005-08-18 13:30:00,33.78,33.81,33.72,33.74,25700.0,27.8038,27.8285,27.7544,27.7708,25700.0
2005-08-18 14:00:00,33.74,33.74,33.65,33.66,23000.0,27.7708,27.7708,27.6968,27.705,23000.0
2005-08-18 14:30:00,33.65,33.75,33.64,33.74,17300.0,27.6968,27.7791,27.6885,27.7708,17300.0
2005-08-18 15:00:00,33.75,33.75,33.63,33.71,40000.0,27.7791,27.7791,27.6803,27.7461,40000.0
2005-08-18 15:30:00,33.71,33.71,33.59,33.7,94100.0,27.7461,27.7461,27.6474,27.7379,94100.0
2005-08-19 09:30:00,33.93,33.95,33.72,33.74,34900.0,27.9272,27.9437,27.7544,27.7708,34900.0
2005-08-19 10:00:00,33.74,33.79,33.62,33.64,167400.0,27.7708,27.812,27.6721,27.6885,167400.0
2005-08-19 10:30:00,33.63,33.64,33.59,33.63,8300.0,27.6803,27.6885,27.6474,27.6803,8300.0
2005-08-19 11:00:00,33.66,33.73,33.65,33.7,28600.0,27.705,27.7626,27.6968,27.7379,28600.0
2005-08-19 11:30:00,33.71,33.73,33.67,33.72,32700.0,27.7461,27.7626,27.7132,27.7544,32700.0
2005-08-19 12:00:00,33.72,33.72,33.66,33.68,28100.0,27.7544,27.7544,27.705,27.7215,28100.0
2005-08-19 12:30:00,33.67,33.67,33.62,33.65,4000.0,27.7132,27.7132,27.6721,27.6968,4000.0
2005-08-19 13:00:00,33.65,33.67,33.59,33.63,12200.0,27.6968,27.7132,27.6474,27.6803,12200.0
2005-08-19 13:30:00,33.63,33.67,33.63,33.64,10900.0,27.6803,27.7132,27.6803,27.6885,10900.0
2005-08-19 14:00:00,33.63,33.68,33.62,33.66,6800.0,27.6803,27.7215,27.6721,27.705,6800.0
2005-08-19 14:30:00,33.64,33.69,33.62,33.62,9400.0,27.6885,27.7297,27.6721,27.6721,9400.0
2005-08-19 15:00:00,33.62,33.64,33.57,33.6,18100.0,27.6721,27.6885,27.6309,27.6556,18100.0
2005-08-19 15:30:00,33.62,33.66,33.57,33.6,31500.0,27.6721,27.705,27.6309,27.6556,31500.0
2005-08-22 09:30:00,33.67,33.84,33.5,33.66,23600.0,27.7132,27.8531,27.5733,27.705,23600.0
2005-08-22 10:00:00,33.65,33.84,33.65,33.72,12500.0,27.6968,27.8531,27.6968,27.7544,12500.0
2005-08-22 10:30:00,33.72,33.75,33.7,33.72,13700.0,27.7544,27.7791,27.7379,27.7544,13700.0
2005-08-22 11:00:00,33.71,33.72,33.62,33.66,20600.0,27.7461,27.7544,27.6721,27.705,20600.0
2005-08-22 11:30:00,33.65,33.69,33.56,33.61,41700.0,27.6968,27.7297,27.6227,27.6638,41700.0
2005-08-22 12:00:00,33.61,33.62,33.53,33.56,25700.0,27.6638,27.6721,27.598,27.6227,25700.0
2005-08-22 12:30:00,33.54,33.54,33.44,33.47,57400.0,27.6062,27.6062,27.5239,27.5486,57400.0
2005-08-22 13:00:00,33.47,33.56,33.34,33.55,24500.0,27.5486,27.6227,27.4416,27.6145,24500.0
2005-08-22 13:30:00,33.53,33.53,33.4,33.44,24000.0,27.598,27.598,27.491,27.5239,24000.0
2005-08-22 14:00:00,33.44,33.46,33.39,33.43,12700.0,27.5239,27.5404,27.4828,27.5157,12700.0
2005-08-22 14:30:00,33.43,33.53,33.4,33.46,16700.0,27.5157,27.598,27.491,27.5404,16700.0
2005-08-22 15:00:00,33.45,33.45,33.36,33.37,23500.0,27.5321,27.5321,27.4581,27.4663,23500.0
2005-08-22 15:30:00,33.38,33.51,33.37,33.48,39100.0,27.4745,27.5815,27.4663,27.5568,39100.0
2005-08-23 09:30:00,33.45,33.6,33.39,33.59,63100.0,27.5648,27.6884,27.5154,27.6802,63100.0
2005-08-23 10:00:00,33.58,33.65,33.5,33.65,21300.0,27.6719,27.7296,27.606,27.7296,21300.0
2005-08-23 10:30:00,33.66,33.73,33.65,33.69,96000.0,27.7379,27.7956,27.7296,27.7626,96000.0
2005-08-23 11:00:00,33.69,33.69,33.59,33.63,21600.0,27.7626,27.7626,27.6802,27.7132,21600.0
2005-08-23 11:30:00,33.62,33.62,33.53,33.57,37500.0,27.7049,27.7049,27.6307,27.6637,37500.0
2005-08-23 12:00:00,33.57,33.58,33.44,33.44,33700.0,27.6637,27.6719,27.5566,27.5566,33700.0
2005-08-23 12:30:00,33.43,33.65,33.43,33.65,18900.0,27.5483,27.7296,27.5483,27.7296,18900.0
2005-08-23 13:00:00,33.65,33.74,33.65,33.72,37300.0,27.7296,27.8038,27.7296,27.7873,37300.0
2005-08-23 13:30:00,33.72,33.79,33.7,33.79,23800.0,27.7873,27.845,27.7708,27.845,23800.0
2005-08-23 14:00:00,33.78,33.82,33.74,33.77,32200.0,27.8368,27.8697,27.8038,27.8285,32200.0
2005-08-23 14:30:00,33.78,33.84,33.74,33.81,41400.0,27.8368,27.8862,27.8038,27.8615,41400.0
2005-08-23 15:00:00,33.81,33.82,33.71,33.74,35900.0,27.8615,27.8697,27.7791,27.8038,35900.0
2005-08-23 15:30:00,33.74,33.76,33.69,33.7,56500.0,27.8038,27.8203,27.7626,27.7708,56500.0
2005-08-24 09:30:00,33.73,34.18,33.73,33.94,38800.0,27.7956,28.1664,27.7956,27.9686,38800.0
2005-08-24 10:00:00,33.94,34.18,33.94,34.16,46800.0,27.9686,28.1664,27.9686,28.1499,46800.0
2005-08-24 10:30:00,34.14,34.24,34.06,34.08,34400.0,28.1334,28.2158,28.0675,28.084,34400.0
2005-08-24 11:00:00,34.06,34.09,33.94,34.08,29700.0,28.0675,28.0922,27.9686,28.084,29700.0
2005-08-24 11:30:00,34.07,34.16,34.04,34.13,22400.0,28.0757,28.1499,28.051,28.1252,22400.0
2005-08-24 12:00:00,34.14,34.25,34.07,34.22,31100.0,28.1334,28.2241,28.0757,28.1993,31100.0
2005-08-24 12:30:00,34.2,34.26,34.2,34.25,19000.0,28.1829,28.2323,28.1829,28.2241,19000.0
2005-08-24 13:00:00,34.25,34.26,34.09,34.15,20500.0,28.2241,28.2323,28.0922,28.1417,20500.0
2005-08-24 13:30:00,34.15,34.22,34.15,34.21,44400.0,28.1417,28.1993,28.1417,28.1911,44400.0
2005-08-24 14:00:00,34.21,34.26,34.14,34.15,39900.0,28.1911,28.2323,28.1334,28.1417,39900.0
2005-08-24 14:30:00,34.16,34.19,34.1,34.1,51700.0,28.1499,28.1746,28.1005,28.1005,51700.0
2005-08-24 15:00:00,34.1,34.1,33.83,33.93,39700.0,28.1005,28.1005,27.878,27.9604,39700.0
2005-08-24 15:30:00,33.93,33.93,33.73,33.79,73200.0,27.9604,27.9604,27.7956,27.845,73200.0
2005-08-25 09:30:00,33.75,33.84,33.54,33.56,26400.0,27.812,27.8862,27.639,27.6555,26400.0
2005-08-25 10:00:00,33.56,33.6,33.55,33.6,29900.0,27.6555,27.6884,27.6472,27.6884,29900.0
2005-08-25 10:30:00,33.6,33.74,33.59,33.74,55100.0,27.6884,27.8038,27.6802,27.8038,55100.0
2005-08-25 11:00:00,33.73,33.84,33.73,33.81,21200.0,27.7956,27.8862,27.7956,27.8615,21200.0
2005-08-25 11:30:00,33.81,33.81,33.69,33.78,27900.0,27.8615,27.8615,27.7626,27.8368,27900.0
2005-08-25 12:00:00,33.78,33.78,33.74,33.75,17000.0,27.8368,27.8368,27.8038,27.812,17000.0
2005-08-25 12:30:00,33.76,33.83,33.73,33.75,25700.0,27.8203,27.878,27.7956,27.812,25700.0
2005-08-25 13:00:00,33.75,33.78,33.68,33.75,12300.0,27.812,27.8368,27.7544,27.812,12300.0
2005-08-25 13:30:00,33.76,33.78,33.71,33.71,9500.0,27.8203,27.8368,27.7791,27.7791,9500.0
2005-08-25 14:00:00,33.69,33.78,33.68,33.78,13700.0,27.7626,27.8368,27.7544,27.8368,13700.0
2005-08-25 14:30:00,33.78,33.8,33.74,33.78,14400.0,27.8368,27.8532,27.8038,27.8368,14400.0
2005-08-25 15:00:00,33.78,33.81,33.75,33.75,23300.0,27.8368,27.8615,27.812,27.812,23300.0
2005-08-25 15:30:00,33.75,33.77,33.67,33.75,42300.0,27.812,27.8285,27.7461,27.812,42300.0
2005-08-26 09:30:00,33.6,33.6,33.22,33.42,67300.0,27.6884,27.6884,27.3753,27.5401,67300.0
2005-08-26 10:00:00,33.42,33.42,33.24,33.31,43200.0,27.5401,27.5401,27.3918,27.4495,43200.0
2005-08-26 10:30:00,33.33,33.42,33.31,33.42,22500.0,27.4659,27.5401,27.4495,27.5401,22500.0
2005-08-26 11:00:00,33.42,33.42,33.29,33.29,32000.0,27.5401,27.5401,27.433,27.433,32000.0
2005-08-26 11:30:00,33.28,33.31,33.23,33.3,30200.0,27.4247,27.4495,27.3835,27.4412,30200.0
2005-08-26 12:00:00,33.3,33.5,33.3,33.46,26100.0,27.4412,27.606,27.4412,27.5731,26100.0
2005-08-26 12:30:00,33.46,33.5,33.41,33.41,12700.0,27.5731,27.606,27.5319,27.5319,12700.0
2005-08-26 13:00:00,33.41,33.43,33.39,33.4,21300.0,27.5319,27.5483,27.5154,27.5236,21300.0
2005-08-26 13:30:00,33.4,33.43,33.32,33.33,23000.0,27.5236,27.5483,27.4577,27.4659,23000.0
2005-08-26 14:00:00,33.32,33.42,33.27,33.4,62600.0,27.4577,27.5401,27.4165,27.5236,62600.0
2005-08-26 14:30:00,33.4,33.45,33.35,33.44,24100.0,27.5236,27.5648,27.4824,27.5566,24100.0
2005-08-26 15:00:00,33.44,33.45,33.37,33.43,64200.0,27.5566,27.5648,27.4989,27.5483,64200.0
2005-08-26 15:30:00,33.44,33.47,33.37,33.4,51600.0,27.5566,27.5813,27.4989,27.5236,51600.0
2005-08-29 09:30:00,33.19,33.25,32.96,33.15,23800.0,27.3506,27.4,27.161,27.3176,23800.0
2005-08-29 10:00:00,33.17,33.4,33.14,33.28,63800.0,27.3341,27.5236,27.3094,27.4247,63800.0
2005-08-29 10:30:00,33.25,33.3,33.19,33.21,15300.0,27.4,27.4412,27.3506,27.367,15300.0
2005-08-29 11:00:00,33.22,33.36,33.22,33.3,19300.0,27.3753,27.4907,27.3753,27.4412,19300.0
2005-08-29 11:30:00,33.33,33.34,33.27,33.34,36800.0,27.4659,27.4742,27.4165,27.4742,36800.0
2005-08-29 12:00:00,33.34,33.38,33.31,33.34,10200.0,27.4742,27.5071,27.4495,27.4742,10200.0
2005-08-29 12:30:00,33.35,33.38,33.29,33.35,45900.0,27.4824,27.5071,27.433,27.4824,45900.0
2005-08-29 13:00:00,33.37,33.49,33.37,33.44,51000.0,27.4989,27.5978,27.4989,27.5566,51000.0
2005-08-29 13:30:00,33.45,33.56,33.39,33.53,32400.0,27.5648,27.6555,27.5154,27.6307,32400.0
2005-08-29 14:00:00,33.54,33.56,33.48,33.53,91600.0,27.639,27.6555,27.5895,27.6307,91600.0
2005-08-29 14:30:00,33.54,33.55,33.46,33.5,135300.0,27.639,27.6472,27.5731,27.606,135300.0
2005-08-29 15:00:00,33.51,33.62,33.51,33.6,52400.0,27.6143,27.7049,27.6143,27.6884,52400.0
2005-08-29 15:30:00,33.59,33.61,33.46,33.52,98800.0,27.6802,27.6967,27.5731,27.6225,98800.0
2005-08-30 09:30:00,33.5,33.59,33.15,33.15,37700.0,27.606,27.6802,27.3176,27.3176,37700.0
2005-08-30 10:00:00,33.23,33.32,33.15,33.16,29900.0,27.3835,27.4577,27.3176,27.3258,29900.0
2005-08-30 10:30:00,33.15,33.15,32.84,32.9,63400.0,27.3176,27.3176,27.0621,27.1116,63400.0
2005-08-30 11:00:00,32.94,32.94,32.7,32.84,88600.0,27.1446,27.1446,26.9468,27.0621,88600.0
2005-08-30 11:30:00,32.84,32.89,32.8,32.84,49500.0,27.0621,27.1033,27.0292,27.0621,49500.0
2005-08-30 12:00:00,32.86,33.11,32.85,33.11,38000.0,27.0786,27.2846,27.0704,27.2846,38000.0
2005-08-30 12:30:00,33.11,33.18,33.09,33.09,51700.0,27.2846,27.3423,27.2682,27.2682,51700.0
2005-08-30 13:00:00,33.1,33.15,33.08,33.1,46700.0,27.2764,27.3176,27.2599,27.2764,46700.0
2005-08-30 13:30:00,33.1,33.2,33.07,33.11,32900.0,27.2764,27.3588,27.2517,27.2846,32900.0
2005-08-30 14:00:00,33.09,33.1,32.94,32.96,44600.0,27.2682,27.2764,27.1446,27.161,44600.0
2005-08-30 14:30:00,32.97,33.02,32.9,32.93,49900.0,27.1693,27.2105,27.1116,27.1363,49900.0
2005-08-30 15:00:00,32.89,33.06,32.88,33.02,58600.0,27.1033,27.2434,27.0951,27.2105,58600.0
2005-08-30 15:30:00,33.02,33.27,33.02,33.12,98100.0,27.2105,27.4165,27.2105,27.2929,98100.0
2005-08-31 09:30:00,33.18,33.35,32.9,32.9,46000.0,27.3423,27.4824,27.1116,27.1116,46000.0
2005-08-31 10:00:00,32.9,33.01,32.76,32.88,36700.0,27.1116,27.2022,26.9962,27.0951,36700.0
2005-08-31 10:30:00,32.88,32.98,32.83,32.89,34200.0,27.0951,27.1775,27.0539,27.1033,34200.0
2005-08-31 11:00:00,32.91,33.05,32.9,32.97,26200.0,27.1198,27.2352,27.1116,27.1693,26200.0
2005-08-31 11:30:00,32.97,33.0,32.89,32.92,26600.0,27.1693,27.194,27.1033,27.1281,26600.0
2005-08-31 12:00:00,32.93,32.93,32.73,32.75,36400.0,27.1363,27.1363,26.9715,26.988,36400.0
2005-08-31 12:30:00,32.75,32.86,32.72,32.8,16900.0,26.988,27.0786,26.9633,27.0292,16900.0
2005-08-31 13:00:00,32.8,33.0,32.77,32.98,20100.0,27.0292,27.194,27.0045,27.1775,20100.0
2005-08-31 13:30:00,32.97,33.13,32.97,33.13,33100.0,27.1693,27.3011,27.1693,27.3011,33100.0
2005-08-31 14:00:00,33.11,33.11,32.9,32.95,45700.0,27.2846,27.2846,27.1116,27.1528,45700.0
2005-08-31 14:30:00,32.94,33.05,32.92,33.04,19700.0,27.1446,27.2352,27.1281,27.227,19700.0
2005-08-31 15:00:00,33.03,33.1,32.95,33.0,46400.0,27.2187,27.2764,27.1528,27.194,46400.0
2005-08-31 15:30:00,33.0,33.17,32.99,32.99,179500.0,27.194,27.3341,27.1858,27.1858,179500.0
2005-09-01 09:30:00,33.08,33.1,32.95,33.03,31800.0,27.2599,27.2764,27.1528,27.2187,31800.0
2005-09-01 10:00:00,33.02,33.02,32.88,32.93,46200.0,27.2105,27.2105,27.0951,27.1363,46200.0
2005-09-01 10:30:00,32.94,33.08,32.9,33.05,35100.0,27.1446,27.2599,27.1116,27.2352,35100.0
2005-09-01 11:00:00,33.05,33.16,33.01,33.13,51500.0,27.2352,27.3258,27.2022,27.3011,51500.0
2005-09-01 11:30:00,33.12,33.33,33.12,33.24,53300.0,27.2929,27.4659,27.2929,27.3918,53300.0
2005-09-01 12:00:00,33.25,33.27,33.14,33.14,64800.0,27.4,27.4165,27.3094,27.3094,64800.0
2005-09-01 12:30:00,33.17,33.2,33.01,33.01,29100.0,27.3341,27.3588,27.2022,27.2022,29100.0
2005-09-01 13:00:00,33.04,33.13,33.02,33.11,23500.0,27.227,27.3011,27.2105,27.2846,23500.0
2005-09-01 13:30:00,33.12,33.13,32.99,33.05,25300.0,27.2929,27.3011,27.1858,27.2352,25300.0
2005-09-01 14:00:00,33.07,33.11,32.99,33.09,15000.0,27.2517,27.2846,27.1858,27.2682,15000.0
2005-09-01 14:30:00,33.09,33.19,33.09,33.13,47000.0,27.2682,27.3506,27.2682,27.3011,47000.0
2005-09-01 15:00:00,33.13,33.21,33.13,33.15,29400.0,27.3011,27.367,27.3011,27.3176,29400.0
2005-09-01 15:30:00,33.17,33.18,33.1,33.16,67400.0,27.3341,27.3423,27.2764,27.3258,67400.0
2005-09-02 09:30:00,33.25,33.38,33.2,33.3,19300.0,27.4,27.5071,27.3588,27.4412,19300.0
2005-09-02 10:00:00,33.3,33.31,33.22,33.22,41400.0,27.4412,27.4495,27.3753,27.3753,41400.0
2005-09-02 10:30:00,33.24,33.25,33.08,33.25,42400.0,27.3918,27.4,27.2599,27.4,42400.0
2005-09-02 11:00:00,33.24,33.33,33.21,33.33,40900.0,27.3918,27.4659,27.367,27.4659,40900.0
2005-09-02 11:30:00,33.32,33.42,33.3,33.4,27100.0,27.4577,27.5401,27.4412,27.5236,27100.0
2005-09-02 12:00:00,33.41,33.64,33.4,33.57,29400.0,27.5319,27.7214,27.5236,27.6637,29400.0
2005-09-02 12:30:00,33.58,33.74,33.58,33.7,25800.0,27.6719,27.8038,27.6719,27.7708,25800.0
2005-09-02 13:00:00,33.69,33.74,33.68,33.74,21700.0,27.7626,27.8038,27.7544,27.8038,21700.0
2005-09-02 13:30:00,33.73,33.81,33.7,33.8,54900.0,27.7956,27.8615,27.7708,27.8532,54900.0
2005-09-02 14:00:00,33.8,33.9,33.79,33.9,39500.0,27.8532,27.9356,27.845,27.9356,39500.0
2005-09-02 14:30:00,33.9,33.91,33.82,33.85,62100.0,27.9356,27.9439,27.8697,27.8944,62100.0
2005-09-02 15:00:00,33.86,33.86,33.64,33.64,75200.0,27.9027,27.9027,27.7214,27.7214,75200.0
2005-09-02 15:30:00,33.64,33.64,33.39,33.41,125400.0,27.7214,27.7214,27.5154,27.5319,125400.0
2005-09-06 09:30:00,33.64,33.64,33.33,33.35,37000.0,27.7214,27.7214,27.4659,27.4824,37000.0
2005-09-06 10:00:00,33.37,33.53,33.3,33.52,40800.0,27.4989,27.6307,27.4412,27.6225,40800.0
2005-09-06 10:30:00,33.52,33.52,33.36,33.39,23300.0,27.6225,27.6225,27.4907,27.5154,23300.0
2005-09-06 11:00:00,33.38,33.44,33.37,33.42,25800.0,27.5071,27.5566,27.4989,27.5401,25800.0
2005-09-06 11:30:00,33.42,33.43,33.3,33.3,16800.0,27.5401,27.5483,27.4412,27.4412,16800.0
2005-09-06 12:00:00,33.31,33.36,33.3,33.33,17800.0,27.4495,27.4907,27.4412,27.4659,17800.0
2005-09-06 12:30:00,33.32,33.34,33.22,33.3,17300.0,27.4577,27.4742,27.3753,27.4412,17300.0
2005-09-06 13:00:00,33.3,33.35,33.28,33.31,22000.0,27.4412,27.4824,27.4247,27.4495,22000.0
2005-09-06 13:30:00,33.29,33.39,33.29,33.39,17600.0,27.433,27.5154,27.433,27.5154,17600.0
2005-09-06 14:00:00,33.4,33.44,33.37,33.37,19300.0,27.5236,27.5566,27.4989,27.4989,19300.0
2005-09-06 14:30:00,33.37,33.37,33.32,33.34,16900.0,27.4989,27.4989,27.4577,27.4742,16900.0
2005-09-06 15:00:00,33.35,33.36,33.2,33.24,81500.0,27.4824,27.4907,27.3588,27.3918,81500.0
2005-09-06 15:30:00,33.24,33.25,33.08,33.17,107300.0,27.3918,27.4,27.2599,27.3341,107300.0
2005-09-07 09:30:00,33.24,33.3,33.04,33.15,58100.0,27.3918,27.4412,27.227,27.3176,58100.0
2005-09-07 10:00:00,33.2,33.29,33.09,33.26,139400.0,27.3588,27.433,27.2682,27.4082,139400.0
2005-09-07 10:30:00,33.25,33.31,33.2,33.29,52100.0,27.4,27.4495,27.3588,27.433,52100.0
2005-09-07 11:00:00,33.29,33.39,33.25,33.26,121000.0,27.433,27.5154,27.4,27.4082,121000.0
2005-09-07 11:30:00,33.27,33.4,33.26,33.4,30800.0,27.4165,27.5236,27.4082,27.5236,30800.0
2005-09-07 12:00:00,33.39,33.46,33.33,33.45,35100.0,27.5154,27.5731,27.4659,27.5648,35100.0
2005-09-07 12:30:00,33.46,33.74,33.46,33.55,72500.0,27.5731,27.8038,27.5731,27.6472,72500.0
2005-09-07 13:00:00,33.55,33.65,33.5,33.6,33500.0,27.6472,27.7296,27.606,27.6884,33500.0
2005-09-07 13:30:00,33.6,33.63,33.54,33.58,25200.0,27.6884,27.7132,27.639,27.6719,25200.0
2005-09-07 14:00:00,33.59,33.63,33.51,33.52,44800.0,27.6802,27.7132,27.6143,27.6225,44800.0
2005-09-07 14:30:00,33.52,33.59,33.52,33.57,24100.0,27.6225,27.6802,27.6225,27.6637,24100.0
2005-09-07 15:00:00,33.57,33.69,33.55,33.63,85800.0,27.6637,27.7626,27.6472,27.7132,85800.0
2005-09-07 15:30:00,33.63,33.68,33.48,33.53,135600.0,27.7132,27.7544,27.5895,27.6307,135600.0
2005-09-08 09:30:00,33.41,33.84,33.4,33.77,49400.0,27.5319,27.8862,27.5236,27.8285,49400.0
2005-09-08 10:00:00,33.78,33.84,33.63,33.72,74900.0,27.8368,27.8862,27.7132,27.7873,74900.0
2005-09-08 10:30:00,33.72,33.92,33.56,33.66,114900.0,27.7873,27.9521,27.6555,27.7379,114900.0
2005-09-08 11:00:00,33.68,33.7,33.58,33.61,55600.0,27.7544,27.7708,27.6719,27.6967,55600.0
2005-09-08 11:30:00,33.62,33.81,33.62,33.73,42600.0,27.7049,27.8615,27.7049,27.7956,42600.0
2005-09-08 12:00:00,33.74,33.8,33.74,33.8,15900.0,27.8038,27.8532,27.8038,27.8532,15900.0
2005-09-08 12:30:00,33.8,33.85,33.71,33.71,46600.0,27.8532,27.8944,27.7791,27.7791,46600.0
2005-09-08 13:00:00,33.73,33.76,33.61,33.63,19000.0,27.7956,27.8203,27.6967,27.7132,19000.0
2005-09-08 13:30:00,33.63,33.65,33.51,33.61,19200.0,27.7132,27.7296,27.6143,27.6967,19200.0
2005-09-08 14:00:00,33.61,33.7,33.6,33.7,38800.0,27.6967,27.7708,27.6884,27.7708,38800.0
2005-09-08 14:30:00,33.67,33.76,33.67,33.71,39000.0,27.7461,27.8203,27.7461,27.7791,39000.0
2005-09-08 15:00:00,33.71,33.73,33.66,33.7,57400.0,27.7791,27.7956,27.7379,27.7708,57400.0
2005-09-08 15:30:00,33.7,33.73,33.67,33.69,60100.0,27.7708,27.7956,27.7461,27.7626,60100.0
2005-09-09 09:30:00,33.82,33.82,33.5,33.6,14900.0,27.8697,27.8697,27.606,27.6884,14900.0
2005-09-09 10:00:00,33.61,33.66,33.6,33.65,28800.0,27.6967,27.7379,27.6884,27.7296,28800.0
2005-09-09 10:30:00,33.63,33.63,33.57,33.63,27400.0,27.7132,27.7132,27.6637,27.7132,27400.0
2005-09-09 11:00:00,33.63,33.7,33.58,33.7,26500.0,27.7132,27.7708,27.6719,27.7708,26500.0
2005-09-09 11:30:00,33.7,33.95,33.7,33.95,28400.0,27.7708,27.9769,27.7708,27.9769,28400.0
2005-09-09 12:00:00,33.96,34.0,33.96,34.0,26900.0,27.9851,28.0181,27.9851,28.0181,26900.0
2005-09-09 12:30:00,34.0,34.0,33.86,33.9,26700.0,28.0181,28.0181,27.9027,27.9356,26700.0
2005-09-09 13:00:00,33.91,34.0,33.85,33.99,21200.0,27.9439,28.0181,27.8944,28.0098,21200.0
2005-09-09 13:30:00,33.99,34.03,33.96,34.01,16500.0,28.0098,28.0428,27.9851,28.0263,16500.0
2005-09-09 14:00:00,34.02,34.04,33.96,34.04,23400.0,28.0345,28.051,27.9851,28.051,23400.0
2005-09-09 14:30:00,34.05,34.05,34.0,34.02,28800.0,28.0593,28.0593,28.0181,28.0345,28800.0
2005-09-09 15:00:00,34.0,34.04,33.95,34.04,24200.0,28.0181,28.051,27.9769,28.051,24200.0
2005-09-09 15:30:00,34.04,34.1,34.01,34.05,41300.0,28.051,28.1005,28.0263,28.0593,41300.0
2005-09-12 09:30:00,33.94,34.0,33.81,33.92,69300.0,27.9686,28.0181,27.8615,27.9521,69300.0
2005-09-12 10:00:00,33.93,34.04,33.88,33.98,36500.0,27.9604,28.051,27.9192,28.0016,36500.0
2005-09-12 10:30:00,33.97,34.0,33.9,33.98,49100.0,27.9933,28.0181,27.9356,28.0016,49100.0
2005-09-12 11:00:00,33.98,34.0,33.9,33.93,75300.0,28.0016,28.0181,27.9356,27.9604,75300.0
2005-09-12 11:30:00,33.93,34.01,33.92,34.0,33300.0,27.9604,28.0263,27.9521,28.0181,33300.0
2005-09-12 12:00:00,33.99,34.02,33.96,34.0,26700.0,28.0098,28.0345,27.9851,28.0181,26700.0
2005-09-12 12:30:00,34.01,34.03,33.98,33.98,26900.0,28.0263,28.0428,28.0016,28.0016,26900.0
2005-09-12 13:00:00,33.98,34.01,33.97,33.98,7300.0,28.0016,28.0263,27.9933,28.0016,7300.0
2005-09-12 13:30:00,33.98,34.04,33.94,33.94,51500.0,28.0016,28.051,27.9686,27.9686,51500.0
2005-09-12 14:00:00,33.94,34.04,33.94,34.04,13700.0,27.9686,28.051,27.9686,28.051,13700.0
2005-09-12 14:30:00,34.04,34.05,33.99,34.02,27300.0,28.051,28.0593,28.0098,28.0345,27300.0
2005-09-12 15:00:00,34.02,34.02,33.96,33.99,26200.0,28.0345,28.0345,27.9851,28.0098,26200.0
2005-09-12 15:30:00,33.99,33.99,33.93,33.94,47700.0,28.0098,28.0098,27.9604,27.9686,47700.0
2005-09-13 09:30:00,33.69,33.84,33.66,33.66,50200.0,27.7626,27.8862,27.7379,27.7379,50200.0
2005-09-13 10:00:00,33.65,33.75,33.65,33.7,23100.0,27.7296,27.812,27.7296,27.7708,23100.0
2005-09-13 10:30:00,33.7,33.73,33.55,33.55,27500.0,27.7708,27.7956,27.6472,27.6472,27500.0
2005-09-13 11:00:00,33.55,33.59,33.51,33.51,15200.0,27.6472,27.6802,27.6143,27.6143,15200.0
2005-09-13 11:30:00,33.51,33.61,33.5,33.58,19900.0,27.6143,27.6967,27.606,27.6719,19900.0
2005-09-13 12:00:00,33.58,33.61,33.54,33.56,9400.0,27.6719,27.6967,27.639,27.6555,9400.0
2005-09-13 12:30:00,33.57,33.68,33.57,33.67,15500.0,27.6637,27.7544,27.6637,27.7461,15500.0
2005-09-13 13:00:00,33.68,33.74,33.68,33.72,10400.0,27.7544,27.8038,27.7544,27.7873,10400.0
2005-09-13 13:30:00,33.72,33.84,33.71,33.84,28300.0,27.7873,27.8862,27.7791,27.8862,28300.0
2005-09-13 14:00:00,33.81,34.06,33.76,34.0,42300.0,27.8615,28.0675,27.8203,28.0181,42300.0
2005-09-13 14:30:00,34.0,34.06,33.95,33.95,37600.0,28.0181,28.0675,27.9769,27.9769,37600.0
2005-09-13 15:00:00,33.95,33.95,33.8,33.92,38600.0,27.9769,27.9769,27.8532,27.9521,38600.0
2005-09-13 15:30:00,33.92,33.99,33.82,33.84,78100.0,27.9521,28.0098,27.8697,27.8862,78100.0
2005-09-14 09:30:00,33.85,34.0,33.83,33.86,58100.0,27.8944,28.0181,27.878,27.9027,58100.0
2005-09-14 10:00:00,33.86,33.98,33.86,33.87,15700.0,27.9027,28.0016,27.9027,27.9109,15700.0
2005-09-14 10:30:00,33.87,33.9,33.86,33.86,20700.0,27.9109,27.9356,27.9027,27.9027,20700.0
2005-09-14 11:00:00,33.87,33.88,33.79,33.88,46900.0,27.9109,27.9192,27.845,27.9192,46900.0
2005-09-14 11:30:00,33.88,33.93,33.85,33.91,58400.0,27.9192,27.9604,27.8944,27.9439,58400.0
2005-09-14 12:00:00,33.94,34.0,33.92,33.95,85300.0,27.9686,28.0181,27.9521,27.9769,85300.0
2005-09-14 12:30:00,33.95,34.0,33.95,33.97,95600.0,27.9769,28.0181,27.9769,27.9933,95600.0
2005-09-14 13:00:00,33.97,33.98,33.96,33.97,27900.0,27.9933,28.0016,27.9851,27.9933,27900.0
2005-09-14 13:30:00,33.97,33.98,33.94,33.98,40000.0,27.9933,28.0016,27.9686,28.0016,40000.0
2005-09-14 14:00:00,33.98,34.02,33.92,33.95,64100.0,28.0016,28.0345,27.9521,27.9769,64100.0
2005-09-14 14:30:00,33.95,34.03,33.95,34.02,46700.0,27.9769,28.0428,27.9769,28.0345,46700.0
2005-09-14 15:00:00,34.03,34.03,33.95,33.97,54600.0,28.0428,28.0428,27.9769,27.9933,54600.0
2005-09-14 15:30:00,33.98,34.01,33.97,33.98,162400.0,28.0016,28.0263,27.9933,28.0016,162400.0
2005-09-15 09:30:00,34.0,34.14,33.9,34.03,42800.0,28.0181,28.1334,27.9356,28.0428,42800.0
2005-09-15 10:00:00,34.04,34.06,33.88,33.91,34500.0,28.051,28.0675,27.9192,27.9439,34500.0
2005-09-15 10:30:00,33.92,33.96,33.77,33.88,34800.0,27.9521,27.9851,27.8285,27.9192,34800.0
2005-09-15 11:00:00,33.87,33.89,33.8,33.87,28500.0,27.9109,27.9274,27.8532,27.9109,28500.0
2005-09-15 11:30:00,33.84,33.86,33.76,33.76,17800.0,27.8862,27.9027,27.8203,27.8203,17800.0
2005-09-15 12:00:00,33.75,33.78,33.62,33.68,30800.0,27.812,27.8368,27.7049,27.7544,30800.0
2005-09-15 12:30:00,33.69,33.69,33.6,33.62,14800.0,27.7626,27.7626,27.6884,27.7049,14800.0
2005-09-15 13:00:00,33.62,33.81,33.61,33.74,24200.0,27.7049,27.8615,27.6967,27.8038,24200.0
2005-09-15 13:30:00,33.74,33.79,33.72,33.72,16700.0,27.8038,27.845,27.7873,27.7873,16700.0
2005-09-15 14:00:00,33.71,33.73,33.66,33.72,19700.0,27.7791,27.7956,27.7379,27.7873,19700.0
2005-09-15 14:30:00,33.7,33.78,33.7,33.77,20800.0,27.7708,27.8368,27.7708,27.8285,20800.0
2005-09-15 15:00:00,33.78,33.82,33.72,33.77,33000.0,27.8368,27.8697,27.7873,27.8285,33000.0
2005-09-15 15:30:00,33.77,33.9,33.75,33.89,81900.0,27.8285,27.9356,27.812,27.9274,81900.0
2005-09-16 09:30:00,34.12,34.3,33.93,34.09,143900.0,28.1169,28.2653,27.9604,28.0922,143900.0
2005-09-16 10:00:00,34.1,34.42,34.1,34.42,25000.0,28.1005,28.3642,28.1005,28.3642,25000.0
2005-09-16 10:30:00,34.44,34.44,34.23,34.23,18000.0,28.3806,28.3806,28.2076,28.2076,18000.0
2005-09-16 11:00:00,34.22,34.22,34.08,34.16,19500.0,28.1993,28.1993,28.084,28.1499,19500.0
2005-09-16 11:30:00,34.15,34.27,34.11,34.25,16900.0,28.1417,28.2406,28.1087,28.2241,16900.0
2005-09-16 12:00:00,34.25,34.27,34.19,34.25,14900.0,28.2241,28.2406,28.1746,28.2241,14900.0
2005-09-16 12:30:00,34.26,34.34,34.23,34.32,22600.0,28.2323,28.2982,28.2076,28.2818,22600.0
2005-09-16 13:00:00,34.32,34.32,34.24,34.25,23100.0,28.2818,28.2818,28.2158,28.2241,23100.0
2005-09-16 13:30:00,34.25,34.32,34.21,34.28,29500.0,28.2241,28.2818,28.1911,28.2488,29500.0
2005-09-16 14:00:00,34.28,34.37,34.27,34.3,26200.0,28.2488,28.323,28.2406,28.2653,26200.0
2005-09-16 14:30:00,34.3,34.42,34.29,34.39,52400.0,28.2653,28.3642,28.257,28.3394,52400.0
2005-09-16 15:00:00,34.41,34.51,34.39,34.5,36900.0,28.3559,28.4383,28.3394,28.4301,36900.0
2005-09-16 15:30:00,34.5,34.62,34.5,34.56,117000.0,28.4301,28.529,28.4301,28.4795,117000.0
2005-09-19 09:30:00,34.5,34.5,34.14,34.19,41100.0,28.4301,28.4301,28.1334,28.1746,41100.0
2005-09-19 10:00:00,34.19,34.19,33.96,33.97,36500.0,28.1746,28.1746,27.9851,27.9933,36500.0
2005-09-19 10:30:00,33.97,34.0,33.85,33.89,36200.0,27.9933,28.0181,27.8944,27.9274,36200.0
2005-09-19 11:00:00,33.85,33.85,33.75,33.81,18600.0,27.8944,27.8944,27.812,27.8615,18600.0
2005-09-19 11:30:00,33.8,33.83,33.75,33.83,22400.0,27.8532,27.878,27.812,27.878,22400.0
2005-09-19 12:00:00,33.82,33.89,33.81,33.86,16200.0,27.8697,27.9274,27.8615,27.9027,16200.0
2005-09-19 12:30:00,33.86,33.86,33.77,33.78,20000.0,27.9027,27.9027,27.8285,27.8368,20000.0
2005-09-19 13:00:00,33.79,33.79,33.7,33.72,16100.0,27.845,27.845,27.7708,27.7873,16100.0
2005-09-19 13:30:00,33.72,33.76,33.62,33.71,23000.0,27.7873,27.8203,27.7049,27.7791,23000.0
2005-09-19 14:00:00,33.73,33.78,33.6,33.64,15600.0,27.7956,27.8368,27.6884,27.7214,15600.0
2005-09-19 14:30:00,33.65,33.7,33.65,33.68,14200.0,27.7296,27.7708,27.7296,27.7544,14200.0
2005-09-19 15:00:00,33.68,33.7,33.63,33.63,23700.0,27.7544,27.7708,27.7132,27.7132,23700.0
2005-09-19 15:30:00,33.63,33.7,33.61,33.65,54000.0,27.7132,27.7708,27.6967,27.7296,54000.0
2005-09-20 09:30:00,33.66,33.82,33.5,33.67,17800.0,27.7379,27.8697,27.606,27.7461,17800.0
2005-09-20 10:00:00,33.67,33.69,33.59,33.61,32600.0,27.7461,27.7626,27.6802,27.6967,32600.0
2005-09-20 10:30:00,33.6,33.8,33.58,33.77,9200.0,27.6884,27.8532,27.6719,27.8285,9200.0
2005-09-20 11:00:00,33.76,33.78,33.73,33.78,11300.0,27.8203,27.8368,27.7956,27.8368,11300.0
2005-09-20 11:30:00,33.79,33.79,33.74,33.76,5800.0,27.845,27.845,27.8038,27.8203,5800.0
2005-09-20 12:00:00,33.77,33.9,33.76,33.87,13000.0,27.8285,27.9356,27.8203,27.9109,13000.0
2005-09-20 12:30:00,33.87,33.94,33.85,33.89,11300.0,27.9109,27.9686,27.8944,27.9274,11300.0
2005-09-20 13:00:00,33.89,33.96,33.88,33.93,18500.0,27.9274,27.9851,27.9192,27.9604,18500.0
2005-09-20 13:30:00,33.91,33.99,33.9,33.96,13500.0,27.9439,28.0098,27.9356,27.9851,13500.0
2005-09-20 14:00:00,33.96,34.0,33.75,33.76,40700.0,27.9851,28.0181,27.812,27.8203,40700.0
2005-09-20 14:30:00,33.77,33.93,33.67,33.67,49000.0,27.8285,27.9604,27.7461,27.7461,49000.0
2005-09-20 15:00:00,33.66,33.86,33.6,33.86,38100.0,27.7379,27.9027,27.6884,27.9027,38100.0
2005-09-20 15:30:00,33.85,33.95,33.8,33.86,79400.0,27.8944,27.9769,27.8532,27.9027,79400.0
2005-09-21 09:30:00,33.54,33.81,33.29,33.36,37200.0,27.639,27.8615,27.433,27.4907,37200.0
2005-09-21 10:00:00,33.35,33.41,33.29,33.4,12600.0,27.4824,27.5319,27.433,27.5236,12600.0
2005-09-21 10:30:00,33.41,33.52,33.41,33.47,12700.0,27.5319,27.6225,27.5319,27.5813,12700.0
2005-09-21 11:00:00,33.47,33.51,33.2,33.2,21000.0,27.5813,27.6143,27.3588,27.3588,21000.0
2005-09-21 11:30:00,33.2,33.3,33.18,33.18,19600.0,27.3588,27.4412,27.3423,27.3423,19600.0
2005-09-21 12:00:00,33.23,33.33,33.15,33.32,8800.0,27.3835,27.4659,27.3176,27.4577,8800.0
2005-09-21 12:30:00,33.33,33.54,33.32,33.49,21700.0,27.4659,27.639,27.4577,27.5978,21700.0
2005-09-21 13:00:00,33.48,33.55,33.43,33.45,13200.0,27.5895,27.6472,27.5483,27.5648,13200.0
2005-09-21 13:30:00,33.45,33.45,33.31,33.38,13800.0,27.5648,27.5648,27.4495,27.5071,13800.0
2005-09-21 14:00:00,33.41,33.49,33.34,33.45,17800.0,27.5319,27.5978,27.4742,27.5648,17800.0
2005-09-21 14:30:00,33.46,33.61,33.43,33.58,22500.0,27.5731,27.6967,27.5483,27.6719,22500.0
2005-09-21 15:00:00,33.57,33.58,33.36,33.36,20600.0,27.6637,27.6719,27.4907,27.4907,20600.0
2005-09-21 15:30:00,33.36,33.36,33.22,33.22,40000.0,27.4907,27.4907,27.3753,27.3753,40000.0
2005-09-22 09:30:00,33.2,33.27,33.0,33.17,13600.0,27.3588,27.4165,27.194,27.3341,13600.0
2005-09-22 10:00:00,33.16,33.17,33.01,33.02,16900.0,27.3258,27.3341,27.2022,27.2105,16900.0
2005-09-22 10:30:00,33.03,33.14,33.03,33.04,12500.0,27.2187,27.3094,27.2187,27.227,12500.0
2005-09-22 11:00:00,33.06,33.11,32.9,32.95,19500.0,27.2434,27.2846,27.1116,27.1528,19500.0
2005-09-22 11:30:00,32.96,32.96,32.85,32.93,22500.0,27.161,27.161,27.0704,27.1363,22500.0
2005-09-22 12:00:00,32.91,32.93,32.77,32.81,21200.0,27.1198,27.1363,27.0045,27.0374,21200.0
2005-09-22 12:30:00,32.81,32.86,32.77,32.86,16300.0,27.0374,27.0786,27.0045,27.0786,16300.0
2005-09-22 13:00:00,32.88,32.93,32.77,32.93,44300.0,27.0951,27.1363,27.0045,27.1363,44300.0
2005-09-22 13:30:00,32.94,33.18,32.9,33.13,18400.0,27.1446,27.3423,27.1116,27.3011,18400.0
2005-09-22 14:00:00,33.13,33.16,32.96,33.09,16800.0,27.3011,27.3258,27.161,27.2682,16800.0
2005-09-22 14:30:00,33.08,33.15,33.07,33.11,10800.0,27.2599,27.3176,27.2517,27.2846,10800.0
2005-09-22 15:00:00,33.1,33.2,33.02,33.14,24000.0,27.2764,27.3588,27.2105,27.3094,24000.0
2005-09-22 15:30:00,33.15,33.25,33.1,33.2,38600.0,27.3176,27.4,27.2764,27.3588,38600.0
2005-09-23 09:30:00,33.15,33.5,32.97,33.37,50100.0,27.3176,27.606,27.1693,27.4989,50100.0
2005-09-23 10:00:00,33.35,33.46,33.26,33.3,26800.0,27.4824,27.5731,27.4082,27.4412,26800.0
2005-09-23 10:30:00,33.31,33.5,33.29,33.46,65700.0,27.4495,27.606,27.433,27.5731,65700.0
2005-09-23 11:00:00,33.49,33.64,33.49,33.55,30300.0,27.5978,27.7214,27.5978,27.6472,30300.0
2005-09-23 11:30:00,33.55,33.72,33.53,33.71,72500.0,27.6472,27.7873,27.6307,27.7791,72500.0
2005-09-23 12:00:00,33.7,33.85,33.66,33.74,33200.0,27.7708,27.8944,27.7379,27.8038,33200.0
2005-09-23 12:30:00,33.74,33.77,33.69,33.75,18200.0,27.8038,27.8285,27.7626,27.812,18200.0
2005-09-23 13:00:00,33.75,33.8,33.72,33.78,120800.0,27.812,27.8532,27.7873,27.8368,120800.0
2005-09-23 13:30:00,33.75,34.03,33.74,34.02,28700.0,27.812,28.0428,27.8038,28.0345,28700.0
2005-09-23 14:00:00,34.02,34.02,33.91,33.94,20200.0,28.0345,28.0345,27.9439,27.9686,20200.0
2005-09-23 14:30:00,33.91,34.1,33.9,34.1,48100.0,27.9439,28.1005,27.9356,28.1005,48100.0
2005-09-23 15:00:00,34.11,34.14,33.98,34.04,82300.0,28.1087,28.1334,28.0016,28.051,82300.0
2005-09-23 15:30:00,34.03,34.13,34.01,34.13,71300.0,28.0428,28.1252,28.0263,28.1252,71300.0
2005-09-26 09:30:00,34.23,34.29,33.96,34.08,62400.0,28.2076,28.257,27.9851,28.084,62400.0
2005-09-26 10:00:00,34.1,34.39,34.1,34.24,55300.0,28.1005,28.3394,28.1005,28.2158,55300.0
2005-09-26 10:30:00,34.26,34.28,34.18,34.19,37800.0,28.2323,28.2488,28.1664,28.1746,37800.0
2005-09-26 11:00:00,34.2,34.26,34.17,34.2,47100.0,28.1829,28.2323,28.1581,28.1829,47100.0
2005-09-26 11:30:00,34.21,34.28,34.19,34.21,60500.0,28.1911,28.2488,28.1746,28.1911,60500.0
2005-09-26 12:00:00,34.21,34.33,34.2,34.27,39400.0,28.1911,28.29,28.1829,28.2406,39400.0
2005-09-26 12:30:00,34.26,34.28,34.25,34.28,48900.0,28.2323,28.2488,28.2241,28.2488,48900.0
2005-09-26 13:00:00,34.28,34.29,34.25,34.25,47700.0,28.2488,28.257,28.2241,28.2241,47700.0
2005-09-26 13:30:00,34.25,34.33,34.25,34.26,72400.0,28.2241,28.29,28.2241,28.2323,72400.0
2005-09-26 14:00:00,34.26,34.27,34.25,34.26,67300.0,28.2323,28.2406,28.2241,28.2323,67300.0
2005-09-26 14:30:00,34.26,34.28,34.25,34.27,76300.0,28.2323,28.2488,28.2241,28.2406,76300.0
2005-09-26 15:00:00,34.26,34.32,34.25,34.3,159700.0,28.2323,28.2818,28.2241,28.2653,159700.0
2005-09-26 15:30:00,34.3,34.53,34.26,34.5,203500.0,28.2653,28.4548,28.2323,28.4301,203500.0
2005-09-27 09:30:00,34.62,34.65,34.55,34.61,62400.0,28.529,28.5537,28.4713,28.5207,62400.0
2005-09-27 10:00:00,34.6,34.62,34.53,34.53,124900.0,28.5125,28.529,28.4548,28.4548,124900.0
2005-09-27 10:30:00,34.52,34.53,34.43,34.45,64100.0,28.4466,28.4548,28.3724,28.3889,64100.0
2005-09-27 11:00:00,34.45,34.46,34.36,34.42,50600.0,28.3889,28.3971,28.3147,28.3642,50600.0
2005-09-27 11:30:00,34.42,34.42,34.38,34.4,34000.0,28.3642,28.3642,28.3312,28.3477,34000.0
2005-09-27 12:00:00,34.4,34.52,34.4,34.5,42200.0,28.3477,28.4466,28.3477,28.4301,42200.0
2005-09-27 12:30:00,34.5,34.52,34.47,34.49,86100.0,28.4301,28.4466,28.4054,28.4218,86100.0
2005-09-27 13:00:00,34.47,34.55,34.47,34.54,51400.0,28.4054,28.4713,28.4054,28.463,51400.0
2005-09-27 13:30:00,34.51,34.6,34.5,34.57,27300.0,28.4383,28.5125,28.4301,28.4878,27300.0
2005-09-27 14:00:00,34.57,34.6,34.51,34.56,34900.0,28.4878,28.5125,28.4383,28.4795,34900.0
2005-09-27 14:30:00,34.57,34.87,34.57,34.86,95500.0,28.4878,28.735,28.4878,28.7267,95500.0
2005-09-27 15:00:00,34.85,34.92,34.77,34.79,65400.0,28.7185,28.7762,28.6526,28.6691,65400.0
2005-09-27 15:30:00,34.79,34.87,34.75,34.87,150400.0,28.6691,28.735,28.6361,28.735,150400.0
2005-09-28 09:30:00,35.0,35.3,34.85,34.85,72200.0,28.8421,29.0893,28.7185,28.7185,72200.0
2005-09-28 10:00:00,34.85,34.88,34.75,34.75,46200.0,28.7185,28.7432,28.6361,28.6361,46200.0
2005-09-28 10:30:00,34.76,34.81,34.71,34.76,51400.0,28.6443,28.6855,28.6031,28.6443,51400.0
2005-09-28 11:00:00,34.75,34.94,34.75,34.9,51000.0,28.6361,28.7927,28.6361,28.7597,51000.0
2005-09-28 11:30:00,34.91,35.0,34.85,34.86,55400.0,28.7679,28.8421,28.7185,28.7267,55400.0
2005-09-28 12:00:00,34.85,34.89,34.8,34.8,32400.0,28.7185,28.7515,28.6773,28.6773,32400.0
2005-09-28 12:30:00,34.8,34.83,34.8,34.82,44400.0,28.6773,28.702,28.6773,28.6938,44400.0
2005-09-28 13:00:00,34.82,35.0,34.82,34.94,89300.0,28.6938,28.8421,28.6938,28.7927,89300.0
2005-09-28 13:30:00,34.93,34.94,34.8,34.82,30400.0,28.7844,28.7927,28.6773,28.6938,30400.0
2005-09-28 14:00:00,34.81,35.12,34.81,35.07,39200.0,28.6855,28.941,28.6855,28.8998,39200.0
2005-09-28 14:30:00,35.09,35.09,34.95,34.98,39100.0,28.9163,28.9163,28.8009,28.8256,39100.0
2005-09-28 15:00:00,34.97,34.99,34.89,34.91,40100.0,28.8174,28.8339,28.7515,28.7679,40100.0
2005-09-28 15:30:00,34.91,35.1,34.9,35.1,123000.0,28.7679,28.9245,28.7597,28.9245,123000.0
2005-09-29 09:30:00,35.04,35.09,34.64,34.64,160100.0,28.8751,28.9163,28.5455,28.5455,160100.0
2005-09-29 10:00:00,34.7,34.82,34.64,34.82,62300.0,28.5949,28.6938,28.5455,28.6938,62300.0
2005-09-29 10:30:00,34.82,34.89,34.72,34.72,87700.0,28.6938,28.7515,28.6114,28.6114,87700.0
2005-09-29 11:00:00,34.73,34.73,34.56,34.58,70500.0,28.6196,28.6196,28.4795,28.496,70500.0
2005-09-29 11:30:00,34.59,34.89,34.56,34.84,25300.0,28.5042,28.7515,28.4795,28.7103,25300.0
2005-09-29 12:00:00,34.89,34.89,34.62,34.64,19700.0,28.7515,28.7515,28.529,28.5455,19700.0
2005-09-29 12:30:00,34.63,34.66,34.58,34.65,28700.0,28.5372,28.5619,28.496,28.5537,28700.0
2005-09-29 13:00:00,34.7,34.94,34.7,34.9,36700.0,28.5949,28.7927,28.5949,28.7597,36700.0
2005-09-29 13:30:00,34.9,34.95,34.8,34.82,31900.0,28.7597,28.8009,28.6773,28.6938,31900.0
2005-09-29 14:00:00,34.81,34.95,34.79,34.85,33900.0,28.6855,28.8009,28.6691,28.7185,33900.0
2005-09-29 14:30:00,34.83,34.91,34.77,34.79,91900.0,28.702,28.7679,28.6526,28.6691,91900.0
2005-09-29 15:00:00,34.79,34.92,34.71,34.9,54400.0,28.6691,28.7762,28.6031,28.7597,54400.0
2005-09-29 15:30:00,34.89,35.01,34.84,35.01,119200.0,28.7515,28.8504,28.7103,28.8504,119200.0
2005-09-30 09:30:00,34.75,34.75,34.23,34.4,61700.0,28.6361,28.6361,28.2076,28.3477,61700.0
2005-09-30 10:00:00,34.4,34.44,34.24,34.29,51100.0,28.3477,28.3806,28.2158,28.257,51100.0
2005-09-30 10:30:00,34.3,34.39,34.26,34.3,39500.0,28.2653,28.3394,28.2323,28.2653,39500.0
2005-09-30 11:00:00,34.3,34.39,34.3,34.39,32200.0,28.2653,28.3394,28.2653,28.3394,32200.0
2005-09-30 11:30:00,34.4,34.47,34.38,34.39,23200.0,28.3477,28.4054,28.3312,28.3394,23200.0
2005-09-30 12:00:00,34.42,34.49,34.4,34.49,38600.0,28.3642,28.4218,28.3477,28.4218,38600.0
2005-09-30 12:30:00,34.5,34.6,34.49,34.59,9000.0,28.4301,28.5125,28.4218,28.5042,9000.0
2005-09-30 13:00:00,34.59,34.68,34.58,34.67,14600.0,28.5042,28.5784,28.496,28.5702,14600.0
2005-09-30 13:30:00,34.68,34.77,34.67,34.76,9800.0,28.5784,28.6526,28.5702,28.6443,9800.0
2005-09-30 14:00:00,34.77,34.84,34.76,34.83,11600.0,28.6526,28.7103,28.6443,28.702,11600.0
2005-09-30 14:30:00,34.84,34.9,34.83,34.85,15100.0,28.7103,28.7597,28.702,28.7185,15100.0
2005-09-30 15:00:00,34.86,34.86,34.8,34.8,13000.0,28.7267,28.7267,28.6773,28.6773,13000.0
2005-09-30 15:30:00,34.8,34.89,34.75,34.86,40300.0,28.6773,28.7515,28.6361,28.7267,40300.0
2005-10-03 09:30:00,34.87,35.15,34.75,34.88,49600.0,28.735,28.9657,28.6361,28.7432,49600.0
2005-10-03 10:00:00,34.87,34.88,34.42,34.42,44200.0,28.735,28.7432,28.3642,28.3642,44200.0
2005-10-03 10:30:00,34.42,34.6,34.31,34.56,31700.0,28.3642,28.5125,28.2735,28.4795,31700.0
2005-10-03 11:00:00,34.57,34.81,34.57,34.81,18100.0,28.4878,28.6855,28.4878,28.6855,18100.0
2005-10-03 11:30:00,34.81,34.82,34.75,34.76,16200.0,28.6855,28.6938,28.6361,28.6443,16200.0
2005-10-03 12:00:00,34.76,34.82,34.74,34.82,13300.0,28.6443,28.6938,28.6279,28.6938,13300.0
2005-10-03 12:30:00,34.8,34.82,34.7,34.71,11600.0,28.6773,28.6938,28.5949,28.6031,11600.0
2005-10-03 13:00:00,34.71,34.76,34.71,34.73,13100.0,28.6031,28.6443,28.6031,28.6196,13100.0
2005-10-03 13:30:00,34.73,34.82,34.72,34.79,17500.0,28.6196,28.6938,28.6114,28.6691,17500.0
2005-10-03 14:00:00,34.79,34.79,34.62,34.62,25400.0,28.6691,28.6691,28.529,28.529,25400.0
2005-10-03 14:30:00,34.67,34.78,34.64,34.73,24500.0,28.5702,28.6608,28.5455,28.6196,24500.0
2005-10-03 15:00:00,34.74,34.85,34.74,34.77,30500.0,28.6279,28.7185,28.6279,28.6526,30500.0
2005-10-03 15:30:00,34.76,34.81,34.73,34.78,48200.0,28.6443,28.6855,28.6196,28.6608,48200.0
2005-10-04 09:30:00,34.75,34.8,34.4,34.43,38400.0,28.6361,28.6773,28.3477,28.3724,38400.0
2005-10-04 10:00:00,34.41,34.57,34.38,34.51,30200.0,28.3559,28.4878,28.3312,28.4383,30200.0
2005-10-04 10:30:00,34.51,34.52,34.38,34.46,21600.0,28.4383,28.4466,28.3312,28.3971,21600.0
2005-10-04 11:00:00,34.45,34.56,34.44,34.5,46600.0,28.3889,28.4795,28.3806,28.4301,46600.0
2005-10-04 11:30:00,34.5,34.6,34.5,34.53,20400.0,28.4301,28.5125,28.4301,28.4548,20400.0
2005-10-04 12:00:00,34.53,34.59,34.49,34.53,39000.0,28.4548,28.5042,28.4218,28.4548,39000.0
2005-10-04 12:30:00,34.54,34.57,34.5,34.52,24200.0,28.463,28.4878,28.4301,28.4466,24200.0
2005-10-04 13:00:00,34.53,34.66,34.52,34.63,27300.0,28.4548,28.5619,28.4466,28.5372,27300.0
2005-10-04 13:30:00,34.63,34.72,34.63,34.72,46900.0,28.5372,28.6114,28.5372,28.6114,46900.0
2005-10-04 14:00:00,34.71,34.74,34.62,34.62,54700.0,28.6031,28.6279,28.529,28.529,54700.0
2005-10-04 14:30:00,34.63,34.63,34.5,34.57,62100.0,28.5372,28.5372,28.4301,28.4878,62100.0
2005-10-04 15:00:00,34.57,34.61,34.47,34.53,88800.0,28.4878,28.5207,28.4054,28.4548,88800.0
2005-10-04 15:30:00,34.52,34.55,34.45,34.47,74900.0,28.4466,28.4713,28.3889,28.4054,74900.0
2005-10-05 09:30:00,34.29,34.3,34.05,34.15,49900.0,28.257,28.2653,28.0593,28.1417,49900.0
2005-10-05 10:00:00,34.17,34.19,33.94,34.11,33100.0,28.1581,28.1746,27.9686,28.1087,33100.0
2005-10-05 10:30:00,34.11,34.26,34.09,34.2,26700.0,28.1087,28.2323,28.0922,28.1829,26700.0
2005-10-05 11:00:00,34.19,34.2,34.04,34.04,33800.0,28.1746,28.1829,28.051,28.051,33800.0
2005-10-05 11:30:00,34.04,34.04,33.89,33.89,26000.0,28.051,28.051,27.9274,27.9274,26000.0
2005-10-05 12:00:00,33.91,33.98,33.9,33.97,21300.0,27.9439,28.0016,27.9356,27.9933,21300.0
2005-10-05 12:30:00,33.98,34.19,33.98,34.19,21200.0,28.0016,28.1746,28.0016,28.1746,21200.0
2005-10-05 13:00:00,34.17,34.23,34.12,34.21,13500.0,28.1581,28.2076,28.1169,28.1911,13500.0
2005-10-05 13:30:00,34.21,34.24,34.1,34.13,14600.0,28.1911,28.2158,28.1005,28.1252,14600.0
2005-10-05 14:00:00,34.12,34.23,34.09,34.19,19500.0,28.1169,28.2076,28.0922,28.1746,19500.0
2005-10-05 14:30:00,34.2,34.22,34.1,34.1,31300.0,28.1829,28.1993,28.1005,28.1005,31300.0
2005-10-05 15:00:00,34.1,34.1,33.91,33.95,25700.0,28.1005,28.1005,27.9439,27.9769,25700.0
2005-10-05 15:30:00,33.96,34.0,33.81,33.82,62800.0,27.9851,28.0181,27.8615,27.8697,62800.0
2005-10-06 09:30:00,33.9,33.96,33.7,33.92,25200.0,27.9356,27.9851,27.7708,27.9521,25200.0
2005-10-06 10:00:00,33.92,33.92,33.69,33.77,31700.0,27.9521,27.9521,27.7626,27.8285,31700.0
2005-10-06 10:30:00,33.77,33.82,33.72,33.79,24200.0,27.8285,27.8697,27.7873,27.845,24200.0
2005-10-06 11:00:00,33.79,34.02,33.76,33.96,26700.0,27.845,28.0345,27.8203,27.9851,26700.0
2005-10-06 11:30:00,33.96,33.97,33.9,33.94,37500.0,27.9851,27.9933,27.9356,27.9686,37500.0
2005-10-06 12:00:00,33.95,33.97,33.86,33.89,29200.0,27.9769,27.9933,27.9027,27.9274,29200.0
2005-10-06 12:30:00,33.89,34.0,33.81,33.95,38900.0,27.9274,28.0181,27.8615,27.9769,38900.0
2005-10-06 13:00:00,33.96,34.03,33.91,33.97,26800.0,27.9851,28.0428,27.9439,27.9933,26800.0
2005-10-06 13:30:00,33.97,34.1,33.97,34.06,63500.0,27.9933,28.1005,27.9933,28.0675,63500.0
2005-10-06 14:00:00,34.03,34.06,33.92,34.02,70500.0,28.0428,28.0675,27.9521,28.0345,70500.0
2005-10-06 14:30:00,34.01,34.1,33.98,34.05,30700.0,28.0263,28.1005,28.0016,28.0593,30700.0
2005-10-06 15:00:00,34.05,34.08,33.95,33.96,62300.0,28.0593,28.084,27.9769,27.9851,62300.0
2005-10-06 15:30:00,33.95,34.25,33.9,34.16,117200.0,27.9769,28.2241,27.9356,28.1499,117200.0
2005-10-07 09:30:00,34.27,34.27,34.0,34.07,40800.0,28.2406,28.2406,28.0181,28.0757,40800.0
2005-10-07 10:00:00,34.07,34.14,34.04,34.1,23400.0,28.0757,28.1334,28.051,28.1005,23400.0
2005-10-07 10:30:00,34.1,34.22,34.08,34.21,24900.0,28.1005,28.1993,28.084,28.1911,24900.0
2005-10-07 11:00:00,34.22,34.3,34.09,34.16,43200.0,28.1993,28.2653,28.0922,28.1499,43200.0
2005-10-07 11:30:00,34.16,34.2,34.06,34.2,32300.0,28.1499,28.1829,28.0675,28.1829,32300.0
2005-10-07 12:00:00,34.21,34.22,34.03,34.05,27300.0,28.1911,28.1993,28.0428,28.0593,27300.0
2005-10-07 12:30:00,34.05,34.05,33.96,33.97,38300.0,28.0593,28.0593,27.9851,27.9933,38300.0
2005-10-07 13:00:00,33.98,34.16,33.96,34.1,105000.0,28.0016,28.1499,27.9851,28.1005,105000.0
2005-10-07 13:30:00,34.1,34.17,34.05,34.07,42300.0,28.1005,28.1581,28.0593,28.0757,42300.0
2005-10-07 14:00:00,34.1,34.1,33.96,34.02,49700.0,28.1005,28.1005,27.9851,28.0345,49700.0
2005-10-07 14:30:00,34.05,34.39,34.03,34.27,114700.0,28.0593,28.3394,28.0428,28.2406,114700.0
2005-10-07 15:00:00,34.27,34.29,34.06,34.07,78900.0,28.2406,28.257,28.0675,28.0757,78900.0
2005-10-07 15:30:00,34.08,34.3,34.05,34.25,87600.0,28.084,28.2653,28.0593,28.2241,87600.0
2005-10-10 09:30:00,34.23,34.28,33.99,33.99,59100.0,28.2076,28.2488,28.0098,28.0098,59100.0
2005-10-10 10:00:00,33.99,34.0,33.9,33.95,26300.0,28.0098,28.0181,27.9356,27.9769,26300.0
2005-10-10 10:30:00,33.96,34.07,33.95,34.07,28500.0,27.9851,28.0757,27.9769,28.0757,28500.0
2005-10-10 11:00:00,34.03,34.27,34.03,34.25,34700.0,28.0428,28.2406,28.0428,28.2241,34700.0
2005-10-10 11:30:00,34.24,34.32,34.21,34.27,23500.0,28.2158,28.2818,28.1911,28.2406,23500.0
2005-10-10 12:00:00,34.27,34.44,34.27,34.42,19300.0,28.2406,28.3806,28.2406,28.3642,19300.0
2005-10-10 12:30:00,34.43,34.5,34.41,34.49,23500.0,28.3724,28.4301,28.3559,28.4218,23500.0
2005-10-10 13:00:00,34.49,34.51,34.46,34.48,17800.0,28.4218,28.4383,28.3971,28.4136,17800.0
2005-10-10 13:30:00,34.48,34.55,34.37,34.37,19300.0,28.4136,28.4713,28.323,28.323,19300.0
2005-10-10 14:00:00,34.37,34.37,34.15,34.24,19900.0,28.323,28.323,28.1417,28.2158,19900.0
2005-10-10 14:30:00,34.23,34.3,34.14,34.28,26500.0,28.2076,28.2653,28.1334,28.2488,26500.0
2005-10-10 15:00:00,34.28,34.28,34.16,34.22,26400.0,28.2488,28.2488,28.1499,28.1993,26400.0
2005-10-10 15:30:00,34.21,34.27,34.17,34.21,32300.0,28.1911,28.2406,28.1581,28.1911,32300.0
2005-10-11 09:30:00,34.09,34.26,33.98,34.03,47300.0,28.0922,28.2323,28.0016,28.0428,47300.0
2005-10-11 10:00:00,34.03,34.04,33.93,33.98,66700.0,28.0428,28.051,27.9604,28.0016,66700.0
2005-10-11 10:30:00,33.99,34.0,33.93,33.94,37600.0,28.0098,28.0181,27.9604,27.9686,37600.0
2005-10-11 11:00:00,33.97,33.97,33.91,33.95,27700.0,27.9933,27.9933,27.9439,27.9769,27700.0
2005-10-11 11:30:00,33.96,33.98,33.86,33.87,15800.0,27.9851,28.0016,27.9027,27.9109,15800.0
2005-10-11 12:00:00,33.87,33.9,33.72,33.73,23500.0,27.9109,27.9356,27.7873,27.7956,23500.0
2005-10-11 12:30:00,33.73,33.78,33.67,33.77,22200.0,27.7956,27.8368,27.7461,27.8285,22200.0
2005-10-11 13:00:00,33.79,33.89,33.78,33.84,77400.0,27.845,27.9274,27.8368,27.8862,77400.0
2005-10-11 13:30:00,33.83,33.86,33.76,33.76,34000.0,27.878,27.9027,27.8203,27.8203,34000.0
2005-10-11 14:00:00,33.76,34.03,33.72,33.99,45900.0,27.8203,28.0428,27.7873,28.0098,45900.0
2005-10-11 14:30:00,33.99,33.99,33.8,33.81,26000.0,28.0098,28.0098,27.8532,27.8615,26000.0
2005-10-11 15:00:00,33.8,33.94,33.72,33.72,52600.0,27.8532,27.9686,27.7873,27.7873,52600.0
2005-10-11 15:30:00,33.73,33.83,33.67,33.75,39500.0,27.7956,27.878,27.7461,27.812,39500.0
2005-10-12 09:30:00,33.51,33.85,33.5,33.8,26300.0,27.6143,27.8944,27.606,27.8532,26300.0
2005-10-12 10:00:00,33.71,33.78,33.6,33.75,14300.0,27.7791,27.8368,27.6884,27.812,14300.0
2005-10-12 10:30:00,33.75,33.79,33.62,33.7,22500.0,27.812,27.845,27.7049,27.7708,22500.0
2005-10-12 11:00:00,33.67,33.87,33.67,33.87,60900.0,27.7461,27.9109,27.7461,27.9109,60900.0
2005-10-12 11:30:00,33.88,33.93,33.7,33.71,31900.0,27.9192,27.9604,27.7708,27.7791,31900.0
2005-10-12 12:00:00,33.71,33.93,33.66,33.9,30100.0,27.7791,27.9604,27.7379,27.9356,30100.0
2005-10-12 12:30:00,33.89,33.92,33.81,33.86,20900.0,27.9274,27.9521,27.8615,27.9027,20900.0
2005-10-12 13:00:00,33.83,33.96,33.82,33.85,13900.0,27.878,27.9851,27.8697,27.8944,13900.0
2005-10-12 13:30:00,33.83,33.86,33.79,33.84,13100.0,27.878,27.9027,27.845,27.8862,13100.0
2005-10-12 14:00:00,33.82,33.85,33.62,33.71,22100.0,27.8697,27.8944,27.7049,27.7791,22100.0
2005-10-12 14:30:00,33.71,33.86,33.69,33.79,16800.0,27.7791,27.9027,27.7626,27.845,16800.0
2005-10-12 15:00:00,33.82,33.87,33.76,33.79,30300.0,27.8697,27.9109,27.8203,27.845,30300.0
2005-10-12 15:30:00,33.78,33.91,33.75,33.85,48700.0,27.8368,27.9439,27.812,27.8944,48700.0
2005-10-13 09:30:00,33.68,34.0,33.68,33.87,29500.0,27.7544,28.0181,27.7544,27.9109,29500.0
2005-10-13 10:00:00,33.87,33.91,33.79,33.82,47000.0,27.9109,27.9439,27.845,27.8697,47000.0
2005-10-13 10:30:00,33.84,33.94,33.79,33.92,18500.0,27.8862,27.9686,27.845,27.9521,18500.0
2005-10-13 11:00:00,33.91,34.06,33.84,34.04,19400.0,27.9439,28.0675,27.8862,28.051,19400.0
2005-10-13 11:30:00,34.05,34.06,33.83,33.86,24000.0,28.0593,28.0675,27.878,27.9027,24000.0
2005-10-13 12:00:00,33.86,33.96,33.79,33.84,18900.0,27.9027,27.9851,27.845,27.8862,18900.0
2005-10-13 12:30:00,33.85,34.0,33.83,33.93,18600.0,27.8944,28.0181,27.878,27.9604,18600.0
2005-10-13 13:00:00,33.93,33.93,33.84,33.87,13900.0,27.9604,27.9604,27.8862,27.9109,13900.0
2005-10-13 13:30:00,33.84,33.91,33.83,33.89,19100.0,27.8862,27.9439,27.878,27.9274,19100.0
2005-10-13 14:00:00,33.9,34.03,33.9,33.98,28000.0,27.9356,28.0428,27.9356,28.0016,28000.0
2005-10-13 14:30:00,33.99,34.18,33.98,34.07,23500.0,28.0098,28.1664,28.0016,28.0757,23500.0
2005-10-13 15:00:00,34.08,34.14,34.01,34.03,24500.0,28.084,28.1334,28.0263,28.0428,24500.0
2005-10-13 15:30:00,34.03,34.1,33.97,34.02,28300.0,28.0428,28.1005,27.9933,28.0345,28300.0
2005-10-14 09:30:00,34.04,34.21,33.9,34.03,25700.0,28.051,28.1911,27.9356,28.0428,25700.0
2005-10-14 10:00:00,34.03,34.06,33.85,33.93,19100.0,28.0428,28.0675,27.8944,27.9604,19100.0
2005-10-14 10:30:00,33.92,34.21,33.92,34.21,23100.0,27.9521,28.1911,27.9521,28.1911,23100.0
2005-10-14 11:00:00,34.21,34.35,34.06,34.31,53300.0,28.1911,28.3065,28.0675,28.2735,53300.0
2005-10-14 11:30:00,34.3,34.4,34.3,34.34,17300.0,28.2653,28.3477,28.2653,28.2982,17300.0
2005-10-14 12:00:00,34.35,34.53,34.35,34.5,26000.0,28.3065,28.4548,28.3065,28.4301,26000.0
2005-10-14 12:30:00,34.5,34.59,34.5,34.53,50000.0,28.4301,28.5042,28.4301,28.4548,50000.0
2005-10-14 13:00:00,34.53,34.53,34.37,34.48,16500.0,28.4548,28.4548,28.323,28.4136,16500.0
2005-10-14 13:30:00,34.49,34.59,34.44,34.57,12000.0,28.4218,28.5042,28.3806,28.4878,12000.0
2005-10-14 14:00:00,34.56,34.56,34.39,34.43,17600.0,28.4795,28.4795,28.3394,28.3724,17600.0
2005-10-14 14:30:00,34.43,34.45,34.27,34.34,94600.0,28.3724,28.3889,28.2406,28.2982,94600.0
2005-10-14 15:00:00,34.34,34.44,34.28,34.29,75300.0,28.2982,28.3806,28.2488,28.257,75300.0
2005-10-14 15:30:00,34.29,34.32,34.24,34.28,63000.0,28.257,28.2818,28.2158,28.2488,63000.0
2005-10-17 09:30:00,33.9,34.01,33.58,33.9,131300.0,27.9356,28.0263,27.6719,27.9356,131300.0
2005-10-17 10:00:00,33.92,33.99,33.83,33.89,70900.0,27.9521,28.0098,27.878,27.9274,70900.0
2005-10-17 10:30:00,33.89,33.93,33.82,33.87,26200.0,27.9274,27.9604,27.8697,27.9109,26200.0
2005-10-17 11:00:00,33.85,33.94,33.84,33.87,63600.0,27.8944,27.9686,27.8862,27.9109,63600.0
2005-10-17 11:30:00,33.88,34.02,33.87,34.0,31600.0,27.9192,28.0345,27.9109,28.0181,31600.0
2005-10-17 12:00:00,34.0,34.0,33.94,33.99,18800.0,28.0181,28.0181,27.9686,28.0098,18800.0
2005-10-17 12:30:00,33.96,34.0,33.85,33.91,29600.0,27.9851,28.0181,27.8944,27.9439,29600.0
2005-10-17 13:00:00,33.87,33.95,33.82,33.95,23900.0,27.9109,27.9769,27.8697,27.9769,23900.0
2005-10-17 13:30:00,33.94,33.98,33.84,33.98,23900.0,27.9686,28.0016,27.8862,28.0016,23900.0
2005-10-17 14:00:00,33.93,33.98,33.9,33.97,28000.0,27.9604,28.0016,27.9356,27.9933,28000.0
2005-10-17 14:30:00,33.98,34.0,33.87,33.95,57100.0,28.0016,28.0181,27.9109,27.9769,57100.0
2005-10-17 15:00:00,33.95,34.09,33.95,34.09,51600.0,27.9769,28.0922,27.9769,28.0922,51600.0
2005-10-17 15:30:00,34.09,34.15,34.05,34.07,55500.0,28.0922,28.1417,28.0593,28.0757,55500.0
2005-10-18 09:30:00,34.06,34.07,33.84,33.93,21600.0,28.0675,28.0757,27.8862,27.9604,21600.0
2005-10-18 10:00:00,33.9,34.1,33.9,34.1,26100.0,27.9356,28.1005,27.9356,28.1005,26100.0
2005-10-18 10:30:00,34.09,34.35,34.07,34.32,35400.0,28.0922,28.3065,28.0757,28.2818,35400.0
2005-10-18 11:00:00,34.3,34.42,34.29,34.36,24300.0,28.2653,28.3642,28.257,28.3147,24300.0
2005-10-18 11:30:00,34.35,34.5,34.35,34.49,19900.0,28.3065,28.4301,28.3065,28.4218,19900.0
2005-10-18 12:00:00,34.49,34.53,34.44,34.46,18400.0,28.4218,28.4548,28.3806,28.3971,18400.0
2005-10-18 12:30:00,34.46,34.49,34.42,34.44,16200.0,28.3971,28.4218,28.3642,28.3806,16200.0
2005-10-18 13:00:00,34.43,34.5,34.35,34.41,19400.0,28.3724,28.4301,28.3065,28.3559,19400.0
2005-10-18 13:30:00,34.43,34.44,34.31,34.39,32500.0,28.3724,28.3806,28.2735,28.3394,32500.0
2005-10-18 14:00:00,34.38,34.42,34.33,34.34,22100.0,28.3312,28.3642,28.29,28.2982,22100.0
2005-10-18 14:30:00,34.34,34.4,34.33,34.35,27800.0,28.2982,28.3477,28.29,28.3065,27800.0
2005-10-18 15:00:00,34.36,34.74,34.34,34.74,120000.0,28.3147,28.6279,28.2982,28.6279,120000.0
2005-10-18 15:30:00,34.73,34.74,34.55,34.59,76300.0,28.6196,28.6279,28.4713,28.5042,76300.0
2005-10-19 09:30:00,34.74,34.8,34.26,34.48,48800.0,28.6279,28.6773,28.2323,28.4136,48800.0
2005-10-19 10:00:00,34.51,34.51,34.0,34.16,35600.0,28.4383,28.4383,28.0181,28.1499,35600.0
2005-10-19 10:30:00,34.16,34.22,34.04,34.17,34300.0,28.1499,28.1993,28.051,28.1581,34300.0
2005-10-19 11:00:00,34.12,34.12,34.0,34.03,35100.0,28.1169,28.1169,28.0181,28.0428,35100.0
2005-10-19 11:30:00,34.04,34.07,34.0,34.03,33200.0,28.051,28.0757,28.0181,28.0428,33200.0
2005-10-19 12:00:00,34.02,34.13,34.01,34.08,25900.0,28.0345,28.1252,28.0263,28.084,25900.0
2005-10-19 12:30:00,34.09,34.16,34.0,34.07,25200.0,28.0922,28.1499,28.0181,28.0757,25200.0
2005-10-19 13:00:00,34.08,34.34,34.0,34.3,40200.0,28.084,28.2982,28.0181,28.2653,40200.0
2005-10-19 13:30:00,34.28,34.5,34.28,34.48,33400.0,28.2488,28.4301,28.2488,28.4136,33400.0
2005-10-19 14:00:00,34.48,34.54,34.35,34.43,26000.0,28.4136,28.463,28.3065,28.3724,26000.0
2005-10-19 14:30:00,34.46,34.71,34.46,34.66,28500.0,28.3971,28.6031,28.3971,28.5619,28500.0
2005-10-19 15:00:00,34.65,34.69,34.58,34.59,45600.0,28.5537,28.5867,28.496,28.5042,45600.0
2005-10-19 15:30:00,34.63,34.81,34.63,34.81,68400.0,28.5372,28.6855,28.5372,28.6855,68400.0
2005-10-20 09:30:00,35.2,35.25,34.91,34.95,68500.0,29.0069,29.0481,28.7679,28.8009,68500.0
2005-10-20 10:00:00,34.96,35.02,34.14,34.36,148400.0,28.8092,28.8586,28.1334,28.3147,148400.0
2005-10-20 10:30:00,34.36,34.58,34.32,34.38,36900.0,28.3147,28.496,28.2818,28.3312,36900.0
2005-10-20 11:00:00,34.39,34.46,34.28,34.38,22500.0,28.3394,28.3971,28.2488,28.3312,22500.0
2005-10-20 11:30:00,34.38,34.55,34.17,34.55,32500.0,28.3312,28.4713,28.1581,28.4713,32500.0
2005-10-20 12:00:00,34.56,34.67,34.53,34.63,30800.0,28.4795,28.5702,28.4548,28.5372,30800.0
2005-10-20 12:30:00,34.63,34.76,34.6,34.71,26400.0,28.5372,28.6443,28.5125,28.6031,26400.0
2005-10-20 13:00:00,34.71,34.89,34.7,34.77,38900.0,28.6031,28.7515,28.5949,28.6526,38900.0
2005-10-20 13:30:00,34.78,34.8,34.75,34.77,32100.0,28.6608,28.6773,28.6361,28.6526,32100.0
2005-10-20 14:00:00,34.77,34.82,34.62,34.64,49900.0,28.6526,28.6938,28.529,28.5455,49900.0
2005-10-20 14:30:00,34.64,34.71,34.57,34.57,25700.0,28.5455,28.6031,28.4878,28.4878,25700.0
2005-10-20 15:00:00,34.58,34.58,34.24,34.26,37000.0,28.496,28.496,28.2158,28.2323,37000.0
2005-10-20 15:30:00,34.26,34.49,34.25,34.35,55200.0,28.2323,28.4218,28.2241,28.3065,55200.0
2005-10-21 09:30:00,35.85,35.89,35.48,35.5,172600.0,29.5426,29.5755,29.2377,29.2541,172600.0
2005-10-21 10:00:00,35.49,35.95,35.47,35.94,107400.0,29.2459,29.625,29.2294,29.6167,107400.0
2005-10-21 10:30:00,35.94,36.04,35.81,35.9,100700.0,29.6167,29.6991,29.5096,29.5838,100700.0
2005-10-21 11:00:00,35.9,36.15,35.9,36.14,97600.0,29.5838,29.7898,29.5838,29.7815,97600.0
2005-10-21 11:30:00,36.13,36.13,35.88,36.04,36500.0,29.7733,29.7733,29.5673,29.6991,36500.0
2005-10-21 12:00:00,36.04,36.38,36.04,36.38,100900.0,29.6991,29.9793,29.6991,29.9793,100900.0
2005-10-21 12:30:00,36.41,36.69,36.41,36.68,38300.0,30.004,30.2348,30.004,30.2265,38300.0
2005-10-21 13:00:00,36.68,36.78,36.6,36.7,46600.0,30.2265,30.3089,30.1606,30.243,46600.0
2005-10-21 13:30:00,36.71,36.89,36.54,36.66,36100.0,30.2513,30.3996,30.1112,30.2101,36100.0
2005-10-21 14:00:00,36.66,36.68,36.48,36.61,65600.0,30.2101,30.2265,30.0617,30.1689,65600.0
2005-10-21 14:30:00,36.58,36.68,36.53,36.58,83400.0,30.1441,30.2265,30.1029,30.1441,83400.0
2005-10-21 15:00:00,36.59,36.64,36.5,36.57,79300.0,30.1524,30.1936,30.0782,30.1359,79300.0
2005-10-21 15:30:00,36.57,36.9,36.53,36.64,182200.0,30.1359,30.4078,30.1029,30.1936,182200.0
2005-10-24 09:30:00,36.65,36.75,36.4,36.66,125200.0,30.2018,30.2842,29.9958,30.2101,125200.0
2005-10-24 10:00:00,36.69,36.78,36.32,36.36,154200.0,30.2348,30.3089,29.9299,29.9628,154200.0
2005-10-24 10:30:00,36.36,36.66,36.05,36.08,56700.0,29.9628,30.2101,29.7074,29.7321,56700.0
2005-10-24 11:00:00,36.08,36.32,36.08,36.23,67000.0,29.7321,29.9299,29.7321,29.8557,67000.0
2005-10-24 11:30:00,36.23,36.34,36.23,36.3,51600.0,29.8557,29.9464,29.8557,29.9134,51600.0
2005-10-24 12:00:00,36.3,36.48,36.28,36.43,50500.0,29.9134,30.0617,29.8969,30.0205,50500.0
2005-10-24 12:30:00,36.43,36.44,36.18,36.25,61800.0,30.0205,30.0288,29.8145,29.8722,61800.0
2005-10-24 13:00:00,36.25,36.29,36.19,36.24,52600.0,29.8722,29.9052,29.8227,29.8639,52600.0
2005-10-24 13:30:00,36.24,36.26,36.2,36.24,56500.0,29.8639,29.8804,29.831,29.8639,56500.0
2005-10-24 14:00:00,36.25,36.25,35.99,36.0,84700.0,29.8722,29.8722,29.6579,29.6662,84700.0
2005-10-24 14:30:00,36.0,36.12,35.96,36.02,70900.0,29.6662,29.7651,29.6332,29.6827,70900.0
2005-10-24 15:00:00,36.03,36.09,36.0,36.01,76500.0,29.6909,29.7403,29.6662,29.6744,76500.0
2005-10-24 15:30:00,36.01,36.05,35.96,36.02,309800.0,29.6744,29.7074,29.6332,29.6827,309800.0
2005-10-25 09:30:00,36.04,36.49,35.75,36.0,41200.0,29.6991,30.07,29.4602,29.6662,41200.0
2005-10-25 10:00:00,35.95,36.06,35.91,35.99,150500.0,29.625,29.7156,29.592,29.6579,150500.0
2005-10-25 10:30:00,36.0,36.01,35.95,35.95,24500.0,29.6662,29.6744,29.625,29.625,24500.0
2005-10-25 11:00:00,35.98,36.0,35.92,35.94,20500.0,29.6497,29.6662,29.6003,29.6167,20500.0
2005-10-25 11:30:00,35.95,35.97,35.89,35.96,38500.0,29.625,29.6415,29.5755,29.6332,38500.0
2005-10-25 12:00:00,35.95,36.01,35.94,35.94,35400.0,29.625,29.6744,29.6167,29.6167,35400.0
2005-10-25 12:30:00,35.95,35.95,35.9,35.93,21700.0,29.625,29.625,29.5838,29.6085,21700.0
2005-10-25 13:00:00,35.93,35.98,35.88,35.9,31800.0,29.6085,29.6497,29.5673,29.5838,31800.0
2005-10-25 13:30:00,35.89,35.9,35.8,35.8,41000.0,29.5755,29.5838,29.5014,29.5014,41000.0
2005-10-25 14:00:00,35.82,35.83,35.75,35.77,63600.0,29.5178,29.5261,29.4602,29.4766,63600.0
2005-10-25 14:30:00,35.77,35.81,35.75,35.79,133200.0,29.4766,29.5096,29.4602,29.4931,133200.0
2005-10-25 15:00:00,35.79,35.81,35.76,35.8,124200.0,29.4931,29.5096,29.4684,29.5014,124200.0
2005-10-25 15:30:00,35.8,35.91,35.77,35.9,173800.0,29.5014,29.592,29.4766,29.5838,173800.0
2005-10-26 09:30:00,36.04,36.06,35.6,35.81,122400.0,29.6991,29.7156,29.3366,29.5096,122400.0
2005-10-26 10:00:00,35.83,36.04,35.77,35.96,115700.0,29.5261,29.6991,29.4766,29.6332,115700.0
2005-10-26 10:30:00,35.96,35.97,35.56,35.76,124400.0,29.6332,29.6415,29.3036,29.4684,124400.0
2005-10-26 11:00:00,35.76,35.83,35.59,35.72,122100.0,29.4684,29.5261,29.3283,29.4354,122100.0
2005-10-26 11:30:00,35.72,35.8,35.64,35.77,43800.0,29.4354,29.5014,29.3695,29.4766,43800.0
2005-10-26 12:00:00,35.8,35.82,35.58,35.59,62900.0,29.5014,29.5178,29.3201,29.3283,62900.0
2005-10-26 12:30:00,35.59,35.62,35.42,35.62,79800.0,29.3283,29.353,29.1882,29.353,79800.0
2005-10-26 13:00:00,35.63,35.69,35.48,35.59,65800.0,29.3613,29.4107,29.2377,29.3283,65800.0
2005-10-26 13:30:00,35.6,35.63,35.3,35.39,87500.0,29.3366,29.3613,29.0893,29.1635,87500.0
2005-10-26 14:00:00,35.4,35.43,35.0,35.13,195500.0,29.1717,29.1965,28.8421,28.9492,195500.0
2005-10-26 14:30:00,35.11,35.19,35.0,35.0,119900.0,28.9328,28.9987,28.8421,28.8421,119900.0
2005-10-26 15:00:00,35.03,35.27,34.98,35.2,140300.0,28.8668,29.0646,28.8256,29.0069,140300.0
2005-10-26 15:30:00,35.19,35.21,35.02,35.08,133000.0,28.9987,29.0152,28.8586,28.908,133000.0
2005-10-27 09:30:00,35.01,35.12,34.7,34.9,53400.0,28.8504,28.941,28.5949,28.7597,53400.0
2005-10-27 10:00:00,34.9,35.1,34.85,35.08,29400.0,28.7597,28.9245,28.7185,28.908,29400.0
2005-10-27 10:30:00,35.07,35.3,35.07,35.25,35300.0,28.8998,29.0893,28.8998,29.0481,35300.0
2005-10-27 11:00:00,35.25,35.43,35.25,35.41,34000.0,29.0481,29.1965,29.0481,29.18,34000.0
2005-10-27 11:30:00,35.42,35.48,35.36,35.47,26300.0,29.1882,29.2377,29.1388,29.2294,26300.0
2005-10-27 12:00:00,35.46,35.62,35.45,35.56,27200.0,29.2212,29.353,29.2129,29.3036,27200.0
2005-10-27 12:30:00,35.56,35.65,35.56,35.65,17900.0,29.3036,29.3778,29.3036,29.3778,17900.0
2005-10-27 13:00:00,35.65,35.67,35.48,35.52,44500.0,29.3778,29.3942,29.2377,29.2706,44500.0
2005-10-27 13:30:00,35.51,35.58,35.45,35.58,29400.0,29.2624,29.3201,29.2129,29.3201,29400.0
2005-10-27 14:00:00,35.56,35.62,35.52,35.62,35000.0,29.3036,29.353,29.2706,29.353,35000.0
2005-10-27 14:30:00,35.61,35.65,35.45,35.46,77300.0,29.3448,29.3778,29.2129,29.2212,77300.0
2005-10-27 15:00:00,35.47,35.52,35.44,35.46,95600.0,29.2294,29.2706,29.2047,29.2212,95600.0
2005-10-27 15:30:00,35.45,35.57,35.4,35.5,160800.0,29.2129,29.3118,29.1717,29.2541,160800.0
2005-10-28 09:30:00,35.48,35.48,35.01,35.05,91900.0,29.2377,29.2377,28.8504,28.8833,91900.0
2005-10-28 10:00:00,35.01,35.31,35.01,35.3,73300.0,28.8504,29.0976,28.8504,29.0893,73300.0
2005-10-28 10:30:00,35.29,35.39,35.15,35.39,49900.0,29.0811,29.1635,28.9657,29.1635,49900.0
2005-10-28 11:00:00,35.39,35.43,35.34,35.42,46600.0,29.1635,29.1965,29.1223,29.1882,46600.0
2005-10-28 11:30:00,35.42,35.59,35.41,35.51,52500.0,29.1882,29.3283,29.18,29.2624,52500.0
2005-10-28 12:00:00,35.52,35.57,35.44,35.53,37600.0,29.2706,29.3118,29.2047,29.2789,37600.0
2005-10-28 12:30:00,35.53,35.55,35.39,35.39,35100.0,29.2789,29.2953,29.1635,29.1635,35100.0
2005-10-28 13:00:00,35.39,35.58,35.36,35.58,57200.0,29.1635,29.3201,29.1388,29.3201,57200.0
2005-10-28 13:30:00,35.56,35.57,35.36,35.39,42900.0,29.3036,29.3118,29.1388,29.1635,42900.0
2005-10-28 14:00:00,35.38,35.5,35.36,35.49,50600.0,29.1553,29.2541,29.1388,29.2459,50600.0
2005-10-28 14:30:00,35.49,35.5,35.42,35.49,54800.0,29.2459,29.2541,29.1882,29.2459,54800.0
2005-10-28 15:00:00,35.48,35.49,35.4,35.47,59400.0,29.2377,29.2459,29.1717,29.2294,59400.0
2005-10-28 15:30:00,35.47,35.5,35.4,35.49,94600.0,29.2294,29.2541,29.1717,29.2459,94600.0
2005-10-31 09:30:00,35.25,35.28,34.8,35.01,142500.0,29.0481,29.0729,28.6773,28.8504,142500.0
2005-10-31 10:00:00,35.03,35.14,34.93,35.05,105300.0,28.8668,28.9575,28.7844,28.8833,105300.0
2005-10-31 10:30:00,35.05,35.06,34.88,34.98,82000.0,28.8833,28.8916,28.7432,28.8256,82000.0
2005-10-31 11:00:00,34.97,34.99,34.73,34.79,129400.0,28.8174,28.8339,28.6196,28.6691,129400.0
2005-10-31 11:30:00,34.78,35.0,34.61,34.62,74700.0,28.6608,28.8421,28.5207,28.529,74700.0
2005-10-31 12:00:00,34.62,34.66,34.15,34.26,184700.0,28.529,28.5619,28.1417,28.2323,184700.0
2005-10-31 12:30:00,34.24,34.48,34.24,34.46,81600.0,28.2158,28.4136,28.2158,28.3971,81600.0
2005-10-31 13:00:00,34.45,34.49,34.25,34.44,101900.0,28.3889,28.4218,28.2241,28.3806,101900.0
2005-10-31 13:30:00,34.44,34.47,34.35,34.39,69600.0,28.3806,28.4054,28.3065,28.3394,69600.0
2005-10-31 14:00:00,34.39,34.56,34.37,34.53,74400.0,28.3394,28.4795,28.323,28.4548,74400.0
2005-10-31 14:30:00,34.53,34.57,34.38,34.46,78700.0,28.4548,28.4878,28.3312,28.3971,78700.0
2005-10-31 15:00:00,34.48,34.62,34.4,34.59,79400.0,28.4136,28.529,28.3477,28.5042,79400.0
2005-10-31 15:30:00,34.59,34.62,34.44,34.47,156800.0,28.5042,28.529,28.3806,28.4054,156800.0
2005-11-01 09:30:00,34.57,34.7,34.39,34.7,81100.0,28.4878,28.5949,28.3394,28.5949,81100.0
2005-11-01 10:00:00,34.69,34.82,34.56,34.74,105900.0,28.5867,28.6938,28.4795,28.6279,105900.0
2005-11-01 10:30:00,34.74,34.77,34.49,34.65,88100.0,28.6279,28.6526,28.4218,28.5537,88100.0
2005-11-01 11:00:00,34.65,34.67,34.6,34.65,63100.0,28.5537,28.5702,28.5125,28.5537,63100.0
2005-11-01 11:30:00,34.64,34.7,34.63,34.65,36100.0,28.5455,28.5949,28.5372,28.5537,36100.0
2005-11-01 12:00:00,34.66,34.72,34.65,34.66,87600.0,28.5619,28.6114,28.5537,28.5619,87600.0
2005-11-01 12:30:00,34.68,34.78,34.67,34.74,86100.0,28.5784,28.6608,28.5702,28.6279,86100.0
2005-11-01 13:00:00,34.75,34.8,34.65,34.65,112600.0,28.6361,28.6773,28.5537,28.5537,112600.0
2005-11-01 13:30:00,34.67,34.84,34.67,34.72,95200.0,28.5702,28.7103,28.5702,28.6114,95200.0
2005-11-01 14:00:00,34.72,34.79,34.65,34.73,83400.0,28.6114,28.6691,28.5537,28.6196,83400.0
2005-11-01 14:30:00,34.73,34.76,34.66,34.72,56200.0,28.6196,28.6443,28.5619,28.6114,56200.0
2005-11-01 15:00:00,34.73,34.76,34.65,34.7,82800.0,28.6196,28.6443,28.5537,28.5949,82800.0
2005-11-01 15:30:00,34.7,34.76,34.67,34.69,179900.0,28.5949,28.6443,28.5702,28.5867,179900.0
2005-11-02 09:30:00,34.66,34.99,34.52,34.84,62400.0,28.5619,28.8339,28.4466,28.7103,62400.0
2005-11-02 10:00:00,34.84,34.9,34.77,34.82,102800.0,28.7103,28.7597,28.6526,28.6938,102800.0
2005-11-02 10:30:00,34.82,34.84,34.7,34.78,115700.0,28.6938,28.7103,28.5949,28.6608,115700.0
2005-11-02 11:00:00,34.77,34.8,34.73,34.79,55500.0,28.6526,28.6773,28.6196,28.6691,55500.0
2005-11-02 11:30:00,34.79,34.89,34.79,34.8,60100.0,28.6691,28.7515,28.6691,28.6773,60100.0
2005-11-02 12:00:00,34.8,34.8,34.77,34.8,61800.0,28.6773,28.6773,28.6526,28.6773,61800.0
2005-11-02 12:30:00,34.8,34.89,34.79,34.82,70000.0,28.6773,28.7515,28.6691,28.6938,70000.0
2005-11-02 13:00:00,34.82,34.9,34.82,34.85,51000.0,28.6938,28.7597,28.6938,28.7185,51000.0
2005-11-02 13:30:00,34.88,34.92,34.86,34.92,70100.0,28.7432,28.7762,28.7267,28.7762,70100.0
2005-11-02 14:00:00,34.91,34.95,34.81,34.82,47800.0,28.7679,28.8009,28.6855,28.6938,47800.0
2005-11-02 14:30:00,34.82,34.85,34.79,34.83,64100.0,28.6938,28.7185,28.6691,28.702,64100.0
2005-11-02 15:00:00,34.82,34.85,34.79,34.83,68400.0,28.6938,28.7185,28.6691,28.702,68400.0
2005-11-02 15:30:00,34.83,34.83,34.72,34.8,99500.0,28.702,28.702,28.6114,28.6773,99500.0
2005-11-03 09:30:00,34.98,34.98,34.71,34.71,62200.0,28.8256,28.8256,28.6031,28.6031,62200.0
2005-11-03 10:00:00,34.72,34.81,34.7,34.76,155600.0,28.6114,28.6855,28.5949,28.6443,155600.0
2005-11-03 10:30:00,34.75,34.87,34.7,34.78,153100.0,28.6361,28.735,28.5949,28.6608,153100.0
2005-11-03 11:00:00,34.77,34.85,34.74,34.81,121900.0,28.6526,28.7185,28.6279,28.6855,121900.0
2005-11-03 11:30:00,34.84,34.89,34.8,34.82,30700.0,28.7103,28.7515,28.6773,28.6938,30700.0
2005-11-03 12:00:00,34.81,34.87,34.79,34.86,43200.0,28.6855,28.735,28.6691,28.7267,43200.0
2005-11-03 12:30:00,34.86,34.9,34.76,34.76,54300.0,28.7267,28.7597,28.6443,28.6443,54300.0
2005-11-03 13:00:00,34.78,34.85,34.78,34.84,111000.0,28.6608,28.7185,28.6608,28.7103,111000.0
2005-11-03 13:30:00,34.84,34.85,34.78,34.83,34000.0,28.7103,28.7185,28.6608,28.702,34000.0
2005-11-03 14:00:00,34.82,34.87,34.8,34.82,51000.0,28.6938,28.735,28.6773,28.6938,51000.0
2005-11-03 14:30:00,34.82,34.85,34.78,34.83,47000.0,28.6938,28.7185,28.6608,28.702,47000.0
2005-11-03 15:00:00,34.82,34.86,34.76,34.86,51000.0,28.6938,28.7267,28.6443,28.7267,51000.0
2005-11-03 15:30:00,34.85,34.86,34.8,34.84,85400.0,28.7185,28.7267,28.6773,28.7103,85400.0
2005-11-04 09:30:00,34.96,35.07,34.8,35.03,27600.0,28.8092,28.8998,28.6773,28.8668,27600.0
2005-11-04 10:00:00,35.04,35.25,35.02,35.13,138300.0,28.8751,29.0481,28.8586,28.9492,138300.0
2005-11-04 10:30:00,35.13,35.13,34.82,34.83,21600.0,28.9492,28.9492,28.6938,28.702,21600.0
2005-11-04 11:00:00,34.82,34.96,34.81,34.95,129800.0,28.6938,28.8092,28.6855,28.8009,129800.0
2005-11-04 11:30:00,34.94,34.98,34.89,34.98,27600.0,28.7927,28.8256,28.7515,28.8256,27600.0
2005-11-04 12:00:00,34.98,34.99,34.9,34.97,35000.0,28.8256,28.8339,28.7597,28.8174,35000.0
2005-11-04 12:30:00,34.95,34.97,34.92,34.96,45600.0,28.8009,28.8174,28.7762,28.8092,45600.0
2005-11-04 13:00:00,34.96,35.02,34.94,35.01,32900.0,28.8092,28.8586,28.7927,28.8504,32900.0
2005-11-04 13:30:00,35.0,35.0,34.95,34.96,25600.0,28.8421,28.8421,28.8009,28.8092,25600.0
2005-11-04 14:00:00,34.95,35.03,34.93,35.0,53000.0,28.8009,28.8668,28.7844,28.8421,53000.0
2005-11-04 14:30:00,34.98,35.07,34.94,35.05,155000.0,28.8256,28.8998,28.7927,28.8833,155000.0
2005-11-04 15:00:00,35.05,35.08,34.99,35.08,53700.0,28.8833,28.908,28.8339,28.908,53700.0
2005-11-04 15:30:00,35.08,35.24,35.04,35.1,129100.0,28.908,29.0399,28.8751,28.9245,129100.0
2005-11-07 09:30:00,35.6,35.7,35.4,35.47,69600.0,29.3366,29.419,29.1717,29.2294,69600.0
2005-11-07 10:00:00,35.48,35.51,35.35,35.35,33200.0,29.2377,29.2624,29.1305,29.1305,33200.0
2005-11-07 10:30:00,35.36,35.36,35.16,35.23,42300.0,29.1388,29.1388,28.974,29.0316,42300.0
2005-11-07 11:00:00,35.22,35.24,34.97,35.15,51100.0,29.0234,29.0399,28.8174,28.9657,51100.0
2005-11-07 11:30:00,35.19,35.4,35.19,35.35,32400.0,28.9987,29.1717,28.9987,29.1305,32400.0
2005-11-07 12:00:00,35.35,35.35,35.09,35.09,73300.0,29.1305,29.1305,28.9163,28.9163,73300.0
2005-11-07 12:30:00,35.09,35.12,34.74,34.86,153500.0,28.9163,28.941,28.6279,28.7267,153500.0
2005-11-07 13:00:00,34.84,34.9,34.49,34.75,215300.0,28.7103,28.7597,28.4218,28.6361,215300.0
2005-11-07 13:30:00,34.74,34.8,34.69,34.72,39900.0,28.6279,28.6773,28.5867,28.6114,39900.0
2005-11-07 14:00:00,34.71,34.88,34.66,34.85,43400.0,28.6031,28.7432,28.5619,28.7185,43400.0
2005-11-07 14:30:00,34.85,34.97,34.81,34.94,43900.0,28.7185,28.8174,28.6855,28.7927,43900.0
2005-11-07 15:00:00,34.94,34.97,34.83,34.88,63900.0,28.7927,28.8174,28.702,28.7432,63900.0
2005-11-07 15:30:00,34.89,34.96,34.87,34.91,57100.0,28.7515,28.8092,28.735,28.7679,57100.0
2005-11-08 09:30:00,34.65,34.83,34.56,34.59,62900.0,28.5537,28.702,28.4795,28.5042,62900.0
2005-11-08 10:00:00,34.59,34.59,34.46,34.55,54600.0,28.5042,28.5042,28.3971,28.4713,54600.0
2005-11-08 10:30:00,34.55,34.71,34.55,34.68,38800.0,28.4713,28.6031,28.4713,28.5784,38800.0
2005-11-08 11:00:00,34.68,34.79,34.65,34.79,55900.0,28.5784,28.6691,28.5537,28.6691,55900.0
2005-11-08 11:30:00,34.79,34.8,34.74,34.76,46200.0,28.6691,28.6773,28.6279,28.6443,46200.0
2005-11-08 12:00:00,34.74,34.79,34.71,34.75,34200.0,28.6279,28.6691,28.6031,28.6361,34200.0
2005-11-08 12:30:00,34.75,34.77,34.64,34.69,33500.0,28.6361,28.6526,28.5455,28.5867,33500.0
2005-11-08 13:00:00,34.71,34.78,34.61,34.69,48500.0,28.6031,28.6608,28.5207,28.5867,48500.0
2005-11-08 13:30:00,34.72,34.8,34.68,34.72,20000.0,28.6114,28.6773,28.5784,28.6114,20000.0
2005-11-08 14:00:00,34.72,34.82,34.72,34.82,85800.0,28.6114,28.6938,28.6114,28.6938,85800.0
2005-11-08 14:30:00,34.83,34.86,34.73,34.75,80500.0,28.702,28.7267,28.6196,28.6361,80500.0
2005-11-08 15:00:00,34.75,34.93,34.75,34.91,93100.0,28.6361,28.7844,28.6361,28.7679,93100.0
2005-11-08 15:30:00,34.9,34.93,34.79,34.82,119300.0,28.7597,28.7844,28.6691,28.6938,119300.0
2005-11-09 09:30:00,34.86,34.9,34.78,34.8,22100.0,28.7267,28.7597,28.6608,28.6773,22100.0
2005-11-09 10:00:00,34.81,34.85,34.7,34.77,26100.0,28.6855,28.7185,28.5949,28.6526,26100.0
2005-11-09 10:30:00,34.78,34.99,34.78,34.81,44100.0,28.6608,28.8339,28.6608,28.6855,44100.0
2005-11-09 11:00:00,34.83,34.85,34.75,34.84,15700.0,28.702,28.7185,28.6361,28.7103,15700.0
2005-11-09 11:30:00,34.83,34.83,34.74,34.8,21700.0,28.702,28.702,28.6279,28.6773,21700.0
2005-11-09 12:00:00,34.81,34.99,34.79,34.95,77200.0,28.6855,28.8339,28.6691,28.8009,77200.0
2005-11-09 12:30:00,34.94,34.99,34.92,34.99,46600.0,28.7927,28.8339,28.7762,28.8339,46600.0
2005-11-09 13:00:00,34.96,34.99,34.9,34.94,32800.0,28.8092,28.8339,28.7597,28.7927,32800.0
2005-11-09 13:30:00,34.93,34.95,34.89,34.95,18500.0,28.7844,28.8009,28.7515,28.8009,18500.0
2005-11-09 14:00:00,34.95,34.95,34.88,34.92,12000.0,28.8009,28.8009,28.7432,28.7762,12000.0
2005-11-09 14:30:00,34.92,34.98,34.89,34.89,63400.0,28.7762,28.8256,28.7515,28.7515,63400.0
2005-11-09 15:00:00,34.9,34.95,34.87,34.92,43300.0,28.7597,28.8009,28.735,28.7762,43300.0
2005-11-09 15:30:00,34.93,34.94,34.86,34.87,17600.0,28.7844,28.7927,28.7267,28.735,17600.0
2005-11-10 09:30:00,34.93,35.02,34.87,34.94,40900.0,28.7844,28.8586,28.735,28.7927,40900.0
2005-11-10 10:00:00,34.93,35.0,34.88,34.94,56500.0,28.7844,28.8421,28.7432,28.7927,56500.0
2005-11-10 10:30:00,34.94,35.19,34.9,35.16,88600.0,28.7927,28.9987,28.7597,28.974,88600.0
2005-11-10 11:00:00,35.18,35.2,35.07,35.19,46600.0,28.9904,29.0069,28.8998,28.9987,46600.0
2005-11-10 11:30:00,35.2,35.45,35.2,35.45,42700.0,29.0069,29.2129,29.0069,29.2129,42700.0
2005-11-10 12:00:00,35.44,35.49,35.38,35.48,41000.0,29.2047,29.2459,29.1553,29.2377,41000.0
2005-11-10 12:30:00,35.48,35.49,35.34,35.46,37100.0,29.2377,29.2459,29.1223,29.2212,37100.0
2005-11-10 13:00:00,35.47,35.66,35.46,35.66,48600.0,29.2294,29.386,29.2212,29.386,48600.0
2005-11-10 13:30:00,35.64,36.0,35.63,36.0,86900.0,29.3695,29.6662,29.3613,29.6662,86900.0
2005-11-10 14:00:00,36.01,36.16,36.0,36.13,88700.0,29.6744,29.798,29.6662,29.7733,88700.0
2005-11-10 14:30:00,36.14,36.2,36.11,36.17,101600.0,29.7815,29.831,29.7568,29.8063,101600.0
2005-11-10 15:00:00,36.17,36.22,36.15,36.2,107300.0,29.8063,29.8475,29.7898,29.831,107300.0
2005-11-10 15:30:00,36.2,36.28,36.14,36.17,155200.0,29.831,29.8969,29.7815,29.8063,155200.0
2005-11-11 09:30:00,36.17,36.25,35.9,35.98,60300.0,29.8063,29.8722,29.5838,29.6497,60300.0
2005-11-11 10:00:00,35.97,36.79,35.97,36.75,216200.0,29.6415,30.3172,29.6415,30.2842,216200.0
2005-11-11 10:30:00,36.74,36.85,36.47,36.52,167600.0,30.276,30.3666,30.0535,30.0947,167600.0
2005-11-11 11:00:00,36.52,36.53,36.34,36.35,119900.0,30.0947,30.1029,29.9464,29.9546,119900.0
2005-11-11 11:30:00,36.35,36.47,36.35,36.47,107900.0,29.9546,30.0535,29.9546,30.0535,107900.0
2005-11-11 12:00:00,36.45,36.52,36.43,36.48,44300.0,30.037,30.0947,30.0205,30.0617,44300.0
2005-11-11 12:30:00,36.48,36.54,36.46,36.5,24100.0,30.0617,30.1112,30.0452,30.0782,24100.0
2005-11-11 13:00:00,36.5,36.56,36.49,36.55,64600.0,30.0782,30.1276,30.07,30.1194,64600.0
2005-11-11 13:30:00,36.54,36.6,36.54,36.56,65600.0,30.1112,30.1606,30.1112,30.1276,65600.0
2005-11-11 14:00:00,36.56,36.64,36.52,36.58,196100.0,30.1276,30.1936,30.0947,30.1441,196100.0
2005-11-11 14:30:00,36.58,36.62,36.58,36.61,113300.0,30.1441,30.1771,30.1441,30.1689,113300.0
2005-11-11 15:00:00,36.61,36.62,36.6,36.6,131400.0,30.1689,30.1771,30.1606,30.1606,131400.0
2005-11-11 15:30:00,36.6,36.65,36.59,36.6,213200.0,30.1606,30.2018,30.1524,30.1606,213200.0
2005-11-14 09:30:00,36.6,36.6,36.36,36.45,64800.0,30.1606,30.1606,29.9628,30.037,64800.0
2005-11-14 10:00:00,36.45,36.56,36.43,36.47,38800.0,30.037,30.1276,30.0205,30.0535,38800.0
2005-11-14 10:30:00,36.46,36.52,36.45,36.46,22300.0,30.0452,30.0947,30.037,30.0452,22300.0
2005-11-14 11:00:00,36.46,36.51,36.43,36.47,11800.0,30.0452,30.0864,30.0205,30.0535,11800.0
2005-11-14 11:30:00,36.47,36.48,36.41,36.46,21900.0,30.0535,30.0617,30.004,30.0452,21900.0
2005-11-14 12:00:00,36.47,36.5,36.46,36.46,13100.0,30.0535,30.0782,30.0452,30.0452,13100.0
2005-11-14 12:30:00,36.47,36.51,36.46,36.5,17400.0,30.0535,30.0864,30.0452,30.0782,17400.0
2005-11-14 13:00:00,36.5,36.68,36.5,36.63,72600.0,30.0782,30.2265,30.0782,30.1853,72600.0
2005-11-14 13:30:00,36.63,36.74,36.63,36.72,40600.0,30.1853,30.276,30.1853,30.2595,40600.0
2005-11-14 14:00:00,36.73,36.75,36.57,36.6,26500.0,30.2677,30.2842,30.1359,30.1606,26500.0
2005-11-14 14:30:00,36.61,36.71,36.6,36.68,41000.0,30.1689,30.2513,30.1606,30.2265,41000.0
2005-11-14 15:00:00,36.66,36.76,36.56,36.74,57200.0,30.2101,30.2925,30.1276,30.276,57200.0
2005-11-14 15:30:00,36.73,36.83,36.66,36.73,84200.0,30.2677,30.3501,30.2101,30.2677,84200.0
2005-11-15 09:30:00,36.29,36.65,36.2,36.5,121600.0,29.9052,30.2018,29.831,30.0782,121600.0
2005-11-15 10:00:00,36.54,36.55,36.45,36.48,38700.0,30.1112,30.1194,30.037,30.0617,38700.0
2005-11-15 10:30:00,36.48,36.6,36.46,36.54,26000.0,30.0617,30.1606,30.0452,30.1112,26000.0
2005-11-15 11:00:00,36.54,36.63,36.47,36.6,48200.0,30.1112,30.1853,30.0535,30.1606,48200.0
2005-11-15 11:30:00,36.59,36.67,36.59,36.64,19700.0,30.1524,30.2183,30.1524,30.1936,19700.0
2005-11-15 12:00:00,36.64,36.72,36.48,36.52,98400.0,30.1936,30.2595,30.0617,30.0947,98400.0
2005-11-15 12:30:00,36.53,36.71,36.51,36.71,28100.0,30.1029,30.2513,30.0864,30.2513,28100.0
2005-11-15 13:00:00,36.7,36.74,36.69,36.74,52000.0,30.243,30.276,30.2348,30.276,52000.0
2005-11-15 13:30:00,36.71,36.75,36.62,36.62,43600.0,30.2513,30.2842,30.1771,30.1771,43600.0
2005-11-15 14:00:00,36.61,36.7,36.55,36.7,72100.0,30.1689,30.243,30.1194,30.243,72100.0
2005-11-15 14:30:00,36.7,36.7,36.55,36.55,65400.0,30.243,30.243,30.1194,30.1194,65400.0
2005-11-15 15:00:00,36.56,36.64,36.49,36.57,122200.0,30.1276,30.1936,30.07,30.1359,122200.0
2005-11-15 15:30:00,36.58,36.7,36.53,36.67,144700.0,30.1441,30.243,30.1029,30.2183,144700.0
2005-11-16 09:30:00,36.6,36.66,36.38,36.46,45300.0,30.1606,30.2101,29.9793,30.0452,45300.0
2005-11-16 10:00:00,36.48,36.5,36.36,36.44,25500.0,30.0617,30.0782,29.9628,30.0288,25500.0
2005-11-16 10:30:00,36.43,36.46,36.37,36.43,30800.0,30.0205,30.0452,29.9711,30.0205,30800.0
2005-11-16 11:00:00,36.4,36.43,36.35,36.4,35700.0,29.9958,30.0205,29.9546,29.9958,35700.0
2005-11-16 11:30:00,36.41,36.55,36.39,36.43,48500.0,30.004,30.1194,29.9876,30.0205,48500.0
2005-11-16 12:00:00,36.43,36.49,36.39,36.49,9700.0,30.0205,30.07,29.9876,30.07,9700.0
2005-11-16 12:30:00,36.5,36.56,36.49,36.52,12700.0,30.0782,30.1276,30.07,30.0947,12700.0
2005-11-16 13:00:00,36.54,36.54,36.44,36.48,26700.0,30.1112,30.1112,30.0288,30.0617,26700.0
2005-11-16 13:30:00,36.48,36.5,36.41,36.49,21500.0,30.0617,30.0782,30.004,30.07,21500.0
2005-11-16 14:00:00,36.47,36.54,36.42,36.54,38400.0,30.0535,30.1112,30.0123,30.1112,38400.0
2005-11-16 14:30:00,36.52,36.55,36.43,36.53,26100.0,30.0947,30.1194,30.0205,30.1029,26100.0
2005-11-16 15:00:00,36.52,36.55,36.47,36.5,44700.0,30.0947,30.1194,30.0535,30.0782,44700.0
2005-11-16 15:30:00,36.5,36.55,36.47,36.55,59500.0,30.0782,30.1194,30.0535,30.1194,59500.0
2005-11-17 09:30:00,36.5,36.63,36.5,36.57,45400.0,30.0782,30.1853,30.0782,30.1359,45400.0
2005-11-17 10:00:00,36.57,36.7,36.51,36.69,47500.0,30.1359,30.243,30.0864,30.2348,47500.0
2005-11-17 10:30:00,36.68,36.69,36.61,36.67,14400.0,30.2265,30.2348,30.1689,30.2183,14400.0
2005-11-17 11:00:00,36.67,36.79,36.62,36.73,24500.0,30.2183,30.3172,30.1771,30.2677,24500.0
2005-11-17 11:30:00,36.73,36.73,36.61,36.64,12700.0,30.2677,30.2677,30.1689,30.1936,12700.0
2005-11-17 12:00:00,36.63,36.65,36.59,36.65,8900.0,30.1853,30.2018,30.1524,30.2018,8900.0
2005-11-17 12:30:00,36.62,36.73,36.61,36.72,63100.0,30.1771,30.2677,30.1689,30.2595,63100.0
2005-11-17 13:00:00,36.71,36.76,36.7,36.74,34000.0,30.2513,30.2925,30.243,30.276,34000.0
2005-11-17 13:30:00,36.75,36.81,36.71,36.81,68900.0,30.2842,30.3337,30.2513,30.3337,68900.0
2005-11-17 14:00:00,36.8,36.9,36.75,36.9,41900.0,30.3254,30.4078,30.2842,30.4078,41900.0
2005-11-17 14:30:00,36.89,36.93,36.85,36.86,58800.0,30.3996,30.4326,30.3666,30.3749,58800.0
2005-11-17 15:00:00,36.86,36.99,36.84,36.94,72600.0,30.3749,30.482,30.3584,30.4408,72600.0
2005-11-17 15:30:00,36.94,37.01,36.89,36.95,75600.0,30.4408,30.4985,30.3996,30.449,75600.0
2005-11-18 09:30:00,37.1,37.2,37.01,37.11,101800.0,30.5726,30.655,30.4985,30.5809,101800.0
2005-11-18 10:00:00,37.12,37.2,37.11,37.14,26100.0,30.5891,30.655,30.5809,30.6056,26100.0
2005-11-18 10:30:00,37.15,37.15,36.88,36.99,31000.0,30.6138,30.6138,30.3913,30.482,31000.0
2005-11-18 11:00:00,37.0,37.1,36.98,36.98,30200.0,30.4902,30.5726,30.4738,30.4738,30200.0
2005-11-18 11:30:00,36.99,37.01,36.96,36.96,41900.0,30.482,30.4985,30.4573,30.4573,41900.0
2005-11-18 12:00:00,36.96,37.0,36.92,36.97,26600.0,30.4573,30.4902,30.4243,30.4655,26600.0
2005-11-18 12:30:00,36.97,36.98,36.85,36.89,13300.0,30.4655,30.4738,30.3666,30.3996,13300.0
2005-11-18 13:00:00,36.89,36.96,36.89,36.94,39100.0,30.3996,30.4573,30.3996,30.4408,39100.0
2005-11-18 13:30:00,36.93,36.99,36.9,36.97,21900.0,30.4326,30.482,30.4078,30.4655,21900.0
2005-11-18 14:00:00,36.99,36.99,36.9,36.91,29100.0,30.482,30.482,30.4078,30.4161,29100.0
2005-11-18 14:30:00,36.91,37.0,36.9,36.96,14600.0,30.4161,30.4902,30.4078,30.4573,14600.0
2005-11-18 15:00:00,36.95,37.02,36.92,36.94,23300.0,30.449,30.5067,30.4243,30.4408,23300.0
2005-11-18 15:30:00,36.93,37.07,36.93,37.04,43100.0,30.4326,30.5479,30.4326,30.5232,43100.0
2005-11-21 09:30:00,36.88,36.9,36.56,36.85,49900.0,30.4244,30.4409,30.1604,30.3997,49900.0
2005-11-21 10:00:00,36.83,36.83,36.56,36.73,95300.0,30.3832,30.3832,30.1604,30.3007,95300.0
2005-11-21 10:30:00,36.73,36.85,36.72,36.81,34500.0,30.3007,30.3997,30.2924,30.3667,34500.0
2005-11-21 11:00:00,36.82,36.83,36.78,36.81,32500.0,30.3749,30.3832,30.3419,30.3667,32500.0
2005-11-21 11:30:00,36.81,36.86,36.73,36.83,25500.0,30.3667,30.4079,30.3007,30.3832,25500.0
2005-11-21 12:00:00,36.83,36.91,36.82,36.9,11800.0,30.3832,30.4492,30.3749,30.4409,11800.0
2005-11-21 12:30:00,36.91,36.94,36.87,36.91,10800.0,30.4492,30.4739,30.4162,30.4492,10800.0
2005-11-21 13:00:00,36.9,36.9,36.84,36.86,14600.0,30.4409,30.4409,30.3914,30.4079,14600.0
2005-11-21 13:30:00,36.86,36.93,36.86,36.88,20600.0,30.4079,30.4657,30.4079,30.4244,20600.0
2005-11-21 14:00:00,36.88,36.94,36.85,36.9,13700.0,30.4244,30.4739,30.3997,30.4409,13700.0
2005-11-21 14:30:00,36.89,36.91,36.79,36.79,28600.0,30.4327,30.4492,30.3502,30.3502,28600.0
2005-11-21 15:00:00,36.77,36.83,36.75,36.77,48700.0,30.3337,30.3832,30.3172,30.3337,48700.0
2005-11-21 15:30:00,36.77,36.92,36.77,36.77,56800.0,30.3337,30.4574,30.3337,30.3337,56800.0
2005-11-22 09:30:00,36.66,36.75,36.39,36.73,102900.0,30.2429,30.3172,30.0202,30.3007,102900.0
2005-11-22 10:00:00,36.73,36.89,36.72,36.89,135900.0,30.3007,30.4327,30.2924,30.4327,135900.0
2005-11-22 10:30:00,36.89,36.94,36.78,36.94,93100.0,30.4327,30.4739,30.3419,30.4739,93100.0
2005-11-22 11:00:00,36.94,37.12,36.94,37.08,99800.0,30.4739,30.6224,30.4739,30.5894,99800.0
2005-11-22 11:30:00,37.09,37.23,37.07,37.22,44200.0,30.5977,30.7132,30.5812,30.7049,44200.0
2005-11-22 12:00:00,37.23,37.42,37.23,37.39,102700.0,30.7132,30.8699,30.7132,30.8451,102700.0
2005-11-22 12:30:00,37.39,37.41,37.34,37.37,68500.0,30.8451,30.8616,30.8039,30.8286,68500.0
2005-11-22 13:00:00,37.37,37.5,37.37,37.45,79200.0,30.8286,30.9359,30.8286,30.8946,79200.0
2005-11-22 13:30:00,37.45,37.6,37.38,37.54,189500.0,30.8946,31.0184,30.8369,30.9689,189500.0
2005-11-22 14:00:00,37.52,37.67,37.52,37.56,52700.0,30.9524,31.0761,30.9524,30.9854,52700.0
2005-11-22 14:30:00,37.58,37.6,37.45,37.48,83400.0,31.0019,31.0184,30.8946,30.9194,83400.0
2005-11-22 15:00:00,37.49,37.55,37.34,37.38,74200.0,30.9276,30.9771,30.8039,30.8369,74200.0
2005-11-22 15:30:00,37.39,37.62,37.38,37.47,177200.0,30.8451,31.0349,30.8369,30.9111,177200.0
2005-11-23 09:30:00,37.5,37.79,37.38,37.57,192200.0,30.9359,31.1751,30.8369,30.9936,192200.0
2005-11-23 10:00:00,37.58,38.3,37.58,38.26,267000.0,31.0019,31.5959,31.0019,31.5629,267000.0
2005-11-23 10:30:00,38.25,38.8,38.06,38.11,292500.0,31.5546,32.0083,31.3979,31.4391,292500.0
2005-11-23 11:00:00,38.11,38.44,37.94,38.05,140700.0,31.4391,31.7114,31.2989,31.3896,140700.0
2005-11-23 11:30:00,38.05,38.7,38.03,38.51,156100.0,31.3896,31.9258,31.3731,31.7691,156100.0
2005-11-23 12:00:00,38.52,39.0,38.38,38.45,262300.0,31.7773,32.1733,31.6619,31.7196,262300.0
2005-11-23 12:30:00,38.49,38.56,38.39,38.43,30000.0,31.7526,31.8103,31.6701,31.7031,30000.0
2005-11-23 13:00:00,38.43,38.43,38.14,38.15,79200.0,31.7031,31.7031,31.4639,31.4721,79200.0
2005-11-23 13:30:00,38.14,38.26,38.14,38.19,129300.0,31.4639,31.5629,31.4639,31.5051,129300.0
2005-11-23 14:00:00,38.2,38.28,38.14,38.24,55600.0,31.5134,31.5794,31.4639,31.5464,55600.0
2005-11-23 14:30:00,38.25,38.25,38.19,38.22,38800.0,31.5546,31.5546,31.5051,31.5299,38800.0
2005-11-23 15:00:00,38.23,38.3,38.15,38.2,93500.0,31.5381,31.5959,31.4721,31.5134,93500.0
2005-11-23 15:30:00,38.18,38.25,38.14,38.21,62600.0,31.4969,31.5546,31.4639,31.5216,62600.0
2005-11-25 09:30:00,38.16,38.29,38.02,38.25,88900.0,31.4804,31.5876,31.3649,31.5546,88900.0
2005-11-25 10:00:00,38.25,38.34,38.24,38.27,22200.0,31.5546,31.6289,31.5464,31.5711,22200.0
2005-11-25 10:30:00,38.28,38.28,38.2,38.2,29100.0,31.5794,31.5794,31.5134,31.5134,29100.0
2005-11-25 11:00:00,38.2,38.32,38.2,38.25,29200.0,31.5134,31.6124,31.5134,31.5546,29200.0
2005-11-25 11:30:00,38.25,38.25,38.23,38.23,36500.0,31.5546,31.5546,31.5381,31.5381,36500.0
2005-11-25 12:00:00,38.23,38.25,38.23,38.23,25400.0,31.5381,31.5546,31.5381,31.5381,25400.0
2005-11-25 12:30:00,38.24,38.25,38.21,38.21,46900.0,31.5464,31.5546,31.5216,31.5216,46900.0
2005-11-25 13:00:00,38.24,38.24,38.24,38.24,13000.0,31.5464,31.5464,31.5464,31.5464,13000.0
2005-11-25 13:30:00,38.24,38.24,38.24,38.24,200.0,31.5464,31.5464,31.5464,31.5464,200.0
2005-11-25 14:00:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:30:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:00:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:30:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-28 09:30:00,38.23,38.3,37.94,38.22,60300.0,31.5381,31.5959,31.2989,31.5299,60300.0
2005-11-28 10:00:00,38.25,38.33,38.23,38.25,45800.0,31.5546,31.6206,31.5381,31.5546,45800.0
2005-11-28 10:30:00,38.25,38.36,38.19,38.36,23000.0,31.5546,31.6454,31.5051,31.6454,23000.0
2005-11-28 11:00:00,38.36,38.36,38.2,38.24,43700.0,31.6454,31.6454,31.5134,31.5464,43700.0
2005-11-28 11:30:00,38.24,38.24,38.16,38.22,16000.0,31.5464,31.5464,31.4804,31.5299,16000.0
2005-11-28 12:00:00,38.21,38.23,38.2,38.2,14500.0,31.5216,31.5381,31.5134,31.5134,14500.0
2005-11-28 12:30:00,38.21,38.22,38.16,38.18,20400.0,31.5216,31.5299,31.4804,31.4969,20400.0
2005-11-28 13:00:00,38.18,38.2,38.11,38.14,13400.0,31.4969,31.5134,31.4391,31.4639,13400.0
2005-11-28 13:30:00,38.15,38.24,38.13,38.24,17500.0,31.4721,31.5464,31.4556,31.5464,17500.0
2005-11-28 14:00:00,38.22,38.25,38.14,38.15,30800.0,31.5299,31.5546,31.4639,31.4721,30800.0
2005-11-28 14:30:00,38.13,38.24,38.1,38.21,30700.0,31.4556,31.5464,31.4309,31.5216,30700.0
2005-11-28 15:00:00,38.2,38.24,38.08,38.13,30400.0,31.5134,31.5464,31.4144,31.4556,30400.0
2005-11-28 15:30:00,38.15,38.18,38.11,38.17,52700.0,31.4721,31.4969,31.4391,31.4886,52700.0
2005-11-29 09:30:00,38.17,38.18,37.85,38.15,55300.0,31.4886,31.4969,31.2246,31.4721,55300.0
2005-11-29 10:00:00,38.16,38.2,38.13,38.17,30600.0,31.4804,31.5134,31.4556,31.4886,30600.0
2005-11-29 10:30:00,38.17,38.22,38.08,38.21,39500.0,31.4886,31.5299,31.4144,31.5216,39500.0
2005-11-29 11:00:00,38.2,38.23,38.16,38.16,19800.0,31.5134,31.5381,31.4804,31.4804,19800.0
2005-11-29 11:30:00,38.16,38.2,38.13,38.14,22000.0,31.4804,31.5134,31.4556,31.4639,22000.0
2005-11-29 12:00:00,38.13,38.18,38.1,38.14,25900.0,31.4556,31.4969,31.4309,31.4639,25900.0
2005-11-29 12:30:00,38.15,38.15,38.05,38.05,23900.0,31.4721,31.4721,31.3896,31.3896,23900.0
2005-11-29 13:00:00,38.04,38.07,38.03,38.03,13300.0,31.3814,31.4061,31.3731,31.3731,13300.0
2005-11-29 13:30:00,38.03,38.07,37.98,38.05,33500.0,31.3731,31.4061,31.3319,31.3896,33500.0
2005-11-29 14:00:00,38.07,38.13,38.05,38.1,16000.0,31.4061,31.4556,31.3896,31.4309,16000.0
2005-11-29 14:30:00,38.1,38.25,38.1,38.18,23500.0,31.4309,31.5546,31.4309,31.4969,23500.0
2005-11-29 15:00:00,38.17,38.2,38.11,38.17,31600.0,31.4886,31.5134,31.4391,31.4886,31600.0
2005-11-29 15:30:00,38.17,38.18,38.08,38.18,60900.0,31.4886,31.4969,31.4144,31.4969,60900.0
2005-11-30 09:30:00,37.97,38.05,37.81,37.91,100300.0,31.3236,31.3896,31.1916,31.2741,100300.0
2005-11-30 10:00:00,37.91,37.96,37.75,37.75,59700.0,31.2741,31.3154,31.1421,31.1421,59700.0
2005-11-30 10:30:00,37.74,37.9,37.71,37.84,47800.0,31.1339,31.2659,31.1091,31.2164,47800.0
2005-11-30 11:00:00,37.85,37.99,37.85,37.95,38100.0,31.2246,31.3401,31.2246,31.3071,38100.0
2005-11-30 11:30:00,37.95,37.95,37.81,37.88,31800.0,31.3071,31.3071,31.1916,31.2494,31800.0
2005-11-30 12:00:00,37.88,38.05,37.85,38.05,41900.0,31.2494,31.3896,31.2246,31.3896,41900.0
2005-11-30 12:30:00,38.04,38.22,38.01,38.15,54800.0,31.3814,31.5299,31.3566,31.4721,54800.0
2005-11-30 13:00:00,38.14,38.14,37.95,37.96,19900.0,31.4639,31.4639,31.3071,31.3154,19900.0
2005-11-30 13:30:00,37.96,38.14,37.94,38.09,48800.0,31.3154,31.4639,31.2989,31.4226,48800.0
2005-11-30 14:00:00,38.1,38.25,38.1,38.23,64000.0,31.4309,31.5546,31.4309,31.5381,64000.0
2005-11-30 14:30:00,38.23,38.25,38.19,38.22,68000.0,31.5381,31.5546,31.5051,31.5299,68000.0
2005-11-30 15:00:00,38.22,38.3,38.16,38.3,146600.0,31.5299,31.5959,31.4804,31.5959,146600.0
2005-11-30 15:30:00,38.29,38.4,38.21,38.3,172700.0,31.5876,31.6784,31.5216,31.5959,172700.0
2005-12-01 09:30:00,38.4,38.85,38.37,38.66,55700.0,31.6784,32.0496,31.6536,31.8928,55700.0
2005-12-01 10:00:00,38.66,38.69,38.48,38.58,42800.0,31.8928,31.9176,31.7443,31.8268,42800.0
2005-12-01 10:30:00,38.58,38.65,38.48,38.58,121200.0,31.8268,31.8846,31.7443,31.8268,121200.0
2005-12-01 11:00:00,38.6,38.69,38.5,38.52,112400.0,31.8433,31.9176,31.7608,31.7773,112400.0
2005-12-01 11:30:00,38.52,38.59,38.5,38.57,52100.0,31.7773,31.8351,31.7608,31.8186,52100.0
2005-12-01 12:00:00,38.57,38.62,38.53,38.61,35400.0,31.8186,31.8598,31.7856,31.8516,35400.0
2005-12-01 12:30:00,38.62,38.81,38.62,38.81,24900.0,31.8598,32.0166,31.8598,32.0166,24900.0
2005-12-01 13:00:00,38.82,38.95,38.81,38.93,27400.0,32.0248,32.1321,32.0166,32.1156,27400.0
2005-12-01 13:30:00,38.93,38.98,38.9,38.93,31500.0,32.1156,32.1568,32.0908,32.1156,31500.0
2005-12-01 14:00:00,38.93,38.97,38.88,38.89,22500.0,32.1156,32.1486,32.0743,32.0826,22500.0
2005-12-01 14:30:00,38.88,38.97,38.8,38.96,106200.0,32.0743,32.1486,32.0083,32.1403,106200.0
2005-12-01 15:00:00,38.97,38.98,38.76,38.76,82000.0,32.1486,32.1568,31.9753,31.9753,82000.0
2005-12-01 15:30:00,38.76,38.8,38.7,38.74,111000.0,31.9753,32.0083,31.9258,31.9588,111000.0
2005-12-02 09:30:00,38.48,38.68,38.48,38.56,55000.0,31.7443,31.9093,31.7443,31.8103,55000.0
2005-12-02 10:00:00,38.56,38.59,38.53,38.56,21000.0,31.8103,31.8351,31.7856,31.8103,21000.0
2005-12-02 10:30:00,38.57,38.62,38.52,38.58,36200.0,31.8186,31.8598,31.7773,31.8268,36200.0
2005-12-02 11:00:00,38.58,38.68,38.56,38.65,31800.0,31.8268,31.9093,31.8103,31.8846,31800.0
2005-12-02 11:30:00,38.63,38.66,38.55,38.65,49600.0,31.8681,31.8928,31.8021,31.8846,49600.0
2005-12-02 12:00:00,38.65,38.68,38.62,38.66,14200.0,31.8846,31.9093,31.8598,31.8928,14200.0
2005-12-02 12:30:00,38.65,38.7,38.63,38.67,31500.0,31.8846,31.9258,31.8681,31.9011,31500.0
2005-12-02 13:00:00,38.68,38.68,38.62,38.65,9800.0,31.9093,31.9093,31.8598,31.8846,9800.0
2005-12-02 13:30:00,38.65,38.68,38.63,38.68,15600.0,31.8846,31.9093,31.8681,31.9093,15600.0
2005-12-02 14:00:00,38.68,38.72,38.68,38.72,24100.0,31.9093,31.9423,31.9093,31.9423,24100.0
2005-12-02 14:30:00,38.7,38.71,38.61,38.64,17900.0,31.9258,31.9341,31.8516,31.8763,17900.0
2005-12-02 15:00:00,38.64,38.69,38.61,38.67,32200.0,31.8763,31.9176,31.8516,31.9011,32200.0
2005-12-02 15:30:00,38.68,38.82,38.68,38.72,53300.0,31.9093,32.0248,31.9093,31.9423,53300.0
2005-12-05 09:30:00,38.65,38.87,38.62,38.8,47200.0,31.8846,32.0661,31.8598,32.0083,47200.0
2005-12-05 10:00:00,38.76,38.79,38.5,38.52,20500.0,31.9753,32.0001,31.7608,31.7773,20500.0
2005-12-05 10:30:00,38.53,38.75,38.5,38.63,38300.0,31.7856,31.9671,31.7608,31.8681,38300.0
2005-12-05 11:00:00,38.63,38.63,38.57,38.61,30500.0,31.8681,31.8681,31.8186,31.8516,30500.0
2005-12-05 11:30:00,38.64,38.65,38.57,38.6,24400.0,31.8763,31.8846,31.8186,31.8433,24400.0
2005-12-05 12:00:00,38.6,38.64,38.59,38.63,26400.0,31.8433,31.8763,31.8351,31.8681,26400.0
2005-12-05 12:30:00,38.63,38.74,38.63,38.69,14200.0,31.8681,31.9588,31.8681,31.9176,14200.0
2005-12-05 13:00:00,38.68,38.9,38.67,38.84,62900.0,31.9093,32.0908,31.9011,32.0413,62900.0
2005-12-05 13:30:00,38.84,38.85,38.7,38.75,49200.0,32.0413,32.0496,31.9258,31.9671,49200.0
2005-12-05 14:00:00,38.76,38.76,38.66,38.71,30300.0,31.9753,31.9753,31.8928,31.9341,30300.0
2005-12-05 14:30:00,38.71,38.84,38.69,38.82,51800.0,31.9341,32.0413,31.9176,32.0248,51800.0
2005-12-05 15:00:00,38.83,38.83,38.59,38.61,178300.0,32.0331,32.0331,31.8351,31.8516,178300.0
2005-12-05 15:30:00,38.62,38.65,38.56,38.6,207500.0,31.8598,31.8846,31.8103,31.8433,207500.0
2005-12-06 09:30:00,38.53,38.69,38.46,38.61,36100.0,31.7856,31.9176,31.7279,31.8516,36100.0
2005-12-06 10:00:00,38.61,38.65,38.49,38.61,33000.0,31.8516,31.8846,31.7526,31.8516,33000.0
2005-12-06 10:30:00,38.63,38.65,38.59,38.64,21100.0,31.8681,31.8846,31.8351,31.8763,21100.0
2005-12-06 11:00:00,38.64,38.64,38.46,38.53,31500.0,31.8763,31.8763,31.7279,31.7856,31500.0
2005-12-06 11:30:00,38.55,38.62,38.49,38.55,18800.0,31.8021,31.8598,31.7526,31.8021,18800.0
2005-12-06 12:00:00,38.55,38.76,38.54,38.76,35000.0,31.8021,31.9753,31.7938,31.9753,35000.0
2005-12-06 12:30:00,38.77,38.77,38.6,38.62,21900.0,31.9836,31.9836,31.8433,31.8598,21900.0
2005-12-06 13:00:00,38.63,38.64,38.58,38.6,41200.0,31.8681,31.8763,31.8268,31.8433,41200.0
2005-12-06 13:30:00,38.6,38.6,38.53,38.6,16300.0,31.8433,31.8433,31.7856,31.8433,16300.0
2005-12-06 14:00:00,38.59,38.6,38.56,38.59,25600.0,31.8351,31.8433,31.8103,31.8351,25600.0
2005-12-06 14:30:00,38.59,38.6,38.57,38.6,33000.0,31.8351,31.8433,31.8186,31.8433,33000.0
2005-12-06 15:00:00,38.6,38.63,38.44,38.57,234200.0,31.8433,31.8681,31.7114,31.8186,234200.0
2005-12-06 15:30:00,38.57,38.61,38.49,38.51,65900.0,31.8186,31.8516,31.7526,31.7691,65900.0
2005-12-07 09:30:00,38.55,38.75,38.28,38.69,90900.0,31.8021,31.9671,31.5794,31.9176,90900.0
2005-12-07 10:00:00,38.69,38.86,38.69,38.79,34400.0,31.9176,32.0578,31.9176,32.0001,34400.0
2005-12-07 10:30:00,38.79,38.8,38.62,38.62,57400.0,32.0001,32.0083,31.8598,31.8598,57400.0
2005-12-07 11:00:00,38.63,38.77,38.62,38.74,66800.0,31.8681,31.9836,31.8598,31.9588,66800.0
2005-12-07 11:30:00,38.74,38.85,38.73,38.75,85700.0,31.9588,32.0496,31.9506,31.9671,85700.0
2005-12-07 12:00:00,38.76,38.84,38.73,38.84,31500.0,31.9753,32.0413,31.9506,32.0413,31500.0
2005-12-07 12:30:00,38.84,38.92,38.84,38.89,37800.0,32.0413,32.1073,32.0413,32.0826,37800.0
2005-12-07 13:00:00,38.9,38.92,38.73,38.74,40800.0,32.0908,32.1073,31.9506,31.9588,40800.0
2005-12-07 13:30:00,38.72,38.73,38.65,38.71,20900.0,31.9423,31.9506,31.8846,31.9341,20900.0
2005-12-07 14:00:00,38.7,38.77,38.61,38.66,25200.0,31.9258,31.9836,31.8516,31.8928,25200.0
2005-12-07 14:30:00,38.69,38.76,38.64,38.7,44100.0,31.9176,31.9753,31.8763,31.9258,44100.0
2005-12-07 15:00:00,38.69,38.74,38.62,38.7,54700.0,31.9176,31.9588,31.8598,31.9258,54700.0
2005-12-07 15:30:00,38.69,38.75,38.63,38.71,50400.0,31.9176,31.9671,31.8681,31.9341,50400.0
2005-12-08 09:30:00,38.72,38.72,38.39,38.56,27100.0,31.9423,31.9423,31.6701,31.8103,27100.0
2005-12-08 10:00:00,38.56,38.56,38.21,38.22,67400.0,31.8103,31.8103,31.5216,31.5299,67400.0
2005-12-08 10:30:00,38.26,38.54,38.22,38.5,44900.0,31.5629,31.7938,31.5299,31.7608,44900.0
2005-12-08 11:00:00,38.5,38.61,38.43,38.47,33100.0,31.7608,31.8516,31.7031,31.7361,33100.0
2005-12-08 11:30:00,38.48,38.49,38.32,38.39,29000.0,31.7443,31.7526,31.6124,31.6701,29000.0
2005-12-08 12:00:00,38.39,38.49,38.39,38.39,20400.0,31.6701,31.7526,31.6701,31.6701,20400.0
2005-12-08 12:30:00,38.38,38.39,38.26,38.29,37500.0,31.6619,31.6701,31.5629,31.5876,37500.0
2005-12-08 13:00:00,38.29,38.4,38.12,38.14,29100.0,31.5876,31.6784,31.4474,31.4639,29100.0
2005-12-08 13:30:00,38.14,38.26,38.14,38.25,24200.0,31.4639,31.5629,31.4639,31.5546,24200.0
2005-12-08 14:00:00,38.25,38.26,38.06,38.13,38100.0,31.5546,31.5629,31.3979,31.4556,38100.0
2005-12-08 14:30:00,38.12,38.19,38.02,38.15,29700.0,31.4474,31.5051,31.3649,31.4721,29700.0
2005-12-08 15:00:00,38.15,38.26,38.07,38.21,33400.0,31.4721,31.5629,31.4061,31.5216,33400.0
2005-12-08 15:30:00,38.22,38.29,38.13,38.17,83200.0,31.5299,31.5876,31.4556,31.4886,83200.0
2005-12-09 09:30:00,38.25,38.56,38.24,38.43,36800.0,31.5546,31.8103,31.5464,31.7031,36800.0
2005-12-09 10:00:00,38.44,38.59,38.4,38.46,50900.0,31.7114,31.8351,31.6784,31.7279,50900.0
2005-12-09 10:30:00,38.5,38.67,38.46,38.52,33800.0,31.7608,31.9011,31.7279,31.7773,33800.0
2005-12-09 11:00:00,38.52,38.57,38.31,38.31,59900.0,31.7773,31.8186,31.6041,31.6041,59900.0
2005-12-09 11:30:00,38.31,38.43,38.3,38.4,22700.0,31.6041,31.7031,31.5959,31.6784,22700.0
2005-12-09 12:00:00,38.4,38.53,38.39,38.41,24600.0,31.6784,31.7856,31.6701,31.6866,24600.0
2005-12-09 12:30:00,38.41,38.43,38.36,38.43,35000.0,31.6866,31.7031,31.6454,31.7031,35000.0
2005-12-09 13:00:00,38.44,38.5,38.44,38.45,16800.0,31.7114,31.7608,31.7114,31.7196,16800.0
2005-12-09 13:30:00,38.47,38.65,38.45,38.6,52600.0,31.7361,31.8846,31.7196,31.8433,52600.0
2005-12-09 14:00:00,38.59,38.66,38.55,38.66,24000.0,31.8351,31.8928,31.8021,31.8928,24000.0
2005-12-09 14:30:00,38.66,38.68,38.52,38.64,47400.0,31.8928,31.9093,31.7773,31.8763,47400.0
2005-12-09 15:00:00,38.61,38.66,38.56,38.66,59400.0,31.8516,31.8928,31.8103,31.8928,59400.0
2005-12-09 15:30:00,38.63,38.66,38.49,38.55,95400.0,31.8681,31.8928,31.7526,31.8021,95400.0
2005-12-12 09:30:00,38.44,38.71,38.42,38.43,38800.0,31.7114,31.9341,31.6949,31.7031,38800.0
2005-12-12 10:00:00,38.43,38.43,38.32,38.4,30400.0,31.7031,31.7031,31.6124,31.6784,30400.0
2005-12-12 10:30:00,38.37,38.41,38.27,38.37,20700.0,31.6536,31.6866,31.5711,31.6536,20700.0
2005-12-12 11:00:00,38.37,38.38,38.31,38.36,9800.0,31.6536,31.6619,31.6041,31.6454,9800.0
2005-12-12 11:30:00,38.35,38.37,38.27,38.27,7300.0,31.6371,31.6536,31.5711,31.5711,7300.0
2005-12-12 12:00:00,38.25,38.27,37.85,38.0,71200.0,31.5546,31.5711,31.2246,31.3484,71200.0
2005-12-12 12:30:00,37.97,38.06,37.92,38.06,17300.0,31.3236,31.3979,31.2824,31.3979,17300.0
2005-12-12 13:00:00,38.04,38.05,37.99,38.01,26000.0,31.3814,31.3896,31.3401,31.3566,26000.0
2005-12-12 13:30:00,38.01,38.01,37.92,37.94,14300.0,31.3566,31.3566,31.2824,31.2989,14300.0
2005-12-12 14:00:00,37.95,38.05,37.95,38.0,11300.0,31.3071,31.3896,31.3071,31.3484,11300.0
2005-12-12 14:30:00,38.0,38.04,37.98,38.04,20000.0,31.3484,31.3814,31.3319,31.3814,20000.0
2005-12-12 15:00:00,38.04,38.13,38.0,38.13,18700.0,31.3814,31.4556,31.3484,31.4556,18700.0
2005-12-12 15:30:00,38.13,38.13,37.98,38.02,38300.0,31.4556,31.4556,31.3319,31.3649,38300.0
2005-12-13 09:30:00,35.5,36.43,35.44,36.27,266400.0,29.286,30.0532,29.2365,29.9212,266400.0
2005-12-13 10:00:00,36.26,36.56,36.26,36.5,133400.0,29.9129,30.1604,29.9129,30.1109,133400.0
2005-12-13 10:30:00,36.5,36.6,36.19,36.37,137600.0,30.1109,30.1934,29.8552,30.0037,137600.0
2005-12-13 11:00:00,36.38,36.77,36.38,36.77,82400.0,30.0119,30.3337,30.0119,30.3337,82400.0
2005-12-13 11:30:00,36.77,36.78,36.62,36.65,36000.0,30.3337,30.3419,30.2099,30.2347,36000.0
2005-12-13 12:00:00,36.66,36.7,36.47,36.5,99600.0,30.2429,30.2759,30.0862,30.1109,99600.0
2005-12-13 12:30:00,36.49,36.84,36.48,36.76,43900.0,30.1027,30.3914,30.0944,30.3254,43900.0
2005-12-13 13:00:00,36.75,36.82,36.65,36.8,59500.0,30.3172,30.3749,30.2347,30.3584,59500.0
2005-12-13 13:30:00,36.8,36.89,36.65,36.65,44100.0,30.3584,30.4327,30.2347,30.2347,44100.0
2005-12-13 14:00:00,36.65,37.08,36.63,36.85,60200.0,30.2347,30.5894,30.2182,30.3997,60200.0
2005-12-13 14:30:00,36.88,37.24,36.86,37.19,71600.0,30.4244,30.7214,30.4079,30.6802,71600.0
2005-12-13 15:00:00,37.22,37.33,37.1,37.32,157300.0,30.7049,30.7956,30.6059,30.7874,157300.0
2005-12-13 15:30:00,37.31,37.6,37.31,37.5,215900.0,30.7791,31.0184,30.7791,30.9359,215900.0
2005-12-14 09:30:00,37.54,37.88,37.49,37.77,49800.0,30.9689,31.2494,30.9276,31.1586,49800.0
2005-12-14 10:00:00,37.77,37.88,37.62,37.86,41800.0,31.1586,31.2494,31.0349,31.2329,41800.0
2005-12-14 10:30:00,37.86,37.94,37.75,37.83,60100.0,31.2329,31.2989,31.1421,31.2081,60100.0
2005-12-14 11:00:00,37.84,37.85,37.71,37.82,39500.0,31.2164,31.2246,31.1091,31.1999,39500.0
2005-12-14 11:30:00,37.81,37.83,37.71,37.8,24200.0,31.1916,31.2081,31.1091,31.1834,24200.0
2005-12-14 12:00:00,37.8,37.92,37.73,37.86,22000.0,31.1834,31.2824,31.1256,31.2329,22000.0
2005-12-14 12:30:00,37.87,37.98,37.84,37.98,30500.0,31.2411,31.3319,31.2164,31.3319,30500.0
2005-12-14 13:00:00,37.98,38.08,37.89,38.01,42300.0,31.3319,31.4144,31.2576,31.3566,42300.0
2005-12-14 13:30:00,38.0,38.2,37.98,38.2,64000.0,31.3484,31.5134,31.3319,31.5134,64000.0
2005-12-14 14:00:00,38.21,38.21,38.01,38.02,38200.0,31.5216,31.5216,31.3566,31.3649,38200.0
2005-12-14 14:30:00,38.02,38.02,37.84,37.89,38000.0,31.3649,31.3649,31.2164,31.2576,38000.0
2005-12-14 15:00:00,37.89,38.07,37.89,38.02,36900.0,31.2576,31.4061,31.2576,31.3649,36900.0
2005-12-14 15:30:00,38.01,38.13,38.01,38.08,67300.0,31.3566,31.4556,31.3566,31.4144,67300.0
2005-12-15 09:30:00,37.94,38.0,37.29,37.56,97500.0,31.2989,31.3484,30.7627,30.9854,97500.0
2005-12-15 10:00:00,37.55,37.68,37.23,37.35,52100.0,30.9771,31.0844,30.7132,30.8121,52100.0
2005-12-15 10:30:00,37.37,37.45,37.3,37.45,26700.0,30.8286,30.8946,30.7709,30.8946,26700.0
2005-12-15 11:00:00,37.45,37.61,37.4,37.53,15900.0,30.8946,31.0266,30.8534,30.9606,15900.0
2005-12-15 11:30:00,37.52,37.65,37.52,37.59,20900.0,30.9524,31.0596,30.9524,31.0101,20900.0
2005-12-15 12:00:00,37.59,37.61,37.54,37.6,17800.0,31.0101,31.0266,30.9689,31.0184,17800.0
2005-12-15 12:30:00,37.6,37.66,37.59,37.61,8800.0,31.0184,31.0679,31.0101,31.0266,8800.0
2005-12-15 13:00:00,37.6,37.61,37.54,37.57,14500.0,31.0184,31.0266,30.9689,30.9936,14500.0
2005-12-15 13:30:00,37.6,37.61,37.57,37.61,24000.0,31.0184,31.0266,30.9936,31.0266,24000.0
2005-12-15 14:00:00,37.6,37.7,37.59,37.67,23400.0,31.0184,31.1009,31.0101,31.0761,23400.0
2005-12-15 14:30:00,37.65,37.67,37.6,37.67,14000.0,31.0596,31.0761,31.0184,31.0761,14000.0
2005-12-15 15:00:00,37.65,37.81,37.65,37.79,23600.0,31.0596,31.1916,31.0596,31.1751,23600.0
2005-12-15 15:30:00,37.78,37.83,37.73,37.8,148700.0,31.1669,31.2081,31.1256,31.1834,148700.0
2005-12-16 09:30:00,37.93,38.04,37.87,37.94,129400.0,31.2906,31.3814,31.2411,31.2989,129400.0
2005-12-16 10:00:00,37.95,38.05,37.87,37.9,30600.0,31.3071,31.3896,31.2411,31.2659,30600.0
2005-12-16 10:30:00,37.9,38.01,37.87,37.89,17900.0,31.2659,31.3566,31.2411,31.2576,17900.0
2005-12-16 11:00:00,37.88,38.07,37.88,37.97,24500.0,31.2494,31.4061,31.2494,31.3236,24500.0
2005-12-16 11:30:00,37.96,38.03,37.87,38.02,34500.0,31.3154,31.3731,31.2411,31.3649,34500.0
2005-12-16 12:00:00,38.01,38.03,37.9,38.0,14500.0,31.3566,31.3731,31.2659,31.3484,14500.0
2005-12-16 12:30:00,38.01,38.05,38.0,38.04,17400.0,31.3566,31.3896,31.3484,31.3814,17400.0
2005-12-16 13:00:00,38.04,38.07,37.98,38.02,8900.0,31.3814,31.4061,31.3319,31.3649,8900.0
2005-12-16 13:30:00,38.0,38.08,37.99,38.06,10500.0,31.3484,31.4144,31.3401,31.3979,10500.0
2005-12-16 14:00:00,38.05,38.08,37.97,37.97,11400.0,31.3896,31.4144,31.3236,31.3236,11400.0
2005-12-16 14:30:00,37.98,37.99,37.9,37.93,17100.0,31.3319,31.3401,31.2659,31.2906,17100.0
2005-12-16 15:00:00,37.92,37.95,37.82,37.93,29200.0,31.2824,31.3071,31.1999,31.2906,29200.0
2005-12-16 15:30:00,37.91,37.95,37.9,37.94,48700.0,31.2741,31.3071,31.2659,31.2989,48700.0
2005-12-19 09:30:00,37.94,37.94,37.75,37.85,29300.0,31.2989,31.2989,31.1421,31.2246,29300.0
2005-12-19 10:00:00,37.87,38.03,37.85,37.99,31300.0,31.2411,31.3731,31.2246,31.3401,31300.0
2005-12-19 10:30:00,38.0,38.04,37.87,37.88,19900.0,31.3484,31.3814,31.2411,31.2494,19900.0
2005-12-19 11:00:00,37.9,37.93,37.79,37.83,16100.0,31.2659,31.2906,31.1751,31.2081,16100.0
2005-12-19 11:30:00,37.84,37.91,37.79,37.87,10300.0,31.2164,31.2741,31.1751,31.2411,10300.0
2005-12-19 12:00:00,37.87,37.95,37.8,37.88,14000.0,31.2411,31.3071,31.1834,31.2494,14000.0
2005-12-19 12:30:00,37.86,37.91,37.82,37.86,11500.0,31.2329,31.2741,31.1999,31.2329,11500.0
2005-12-19 13:00:00,37.86,37.88,37.78,37.86,22900.0,31.2329,31.2494,31.1669,31.2329,22900.0
2005-12-19 13:30:00,37.86,37.89,37.68,37.74,19800.0,31.2329,31.2576,31.0844,31.1339,19800.0
2005-12-19 14:00:00,37.74,37.74,37.62,37.62,25700.0,31.1339,31.1339,31.0349,31.0349,25700.0
2005-12-19 14:30:00,37.61,37.74,37.57,37.71,13800.0,31.0266,31.1339,30.9936,31.1091,13800.0
2005-12-19 15:00:00,37.72,37.78,37.65,37.74,27100.0,31.1174,31.1669,31.0596,31.1339,27100.0
2005-12-19 15:30:00,37.74,37.84,37.72,37.79,70700.0,31.1339,31.2164,31.1174,31.1751,70700.0
2005-12-20 09:30:00,37.9,38.02,37.73,38.01,68900.0,31.2659,31.3649,31.1256,31.3566,68900.0
2005-12-20 10:00:00,38.0,38.0,37.72,37.75,47400.0,31.3484,31.3484,31.1174,31.1421,47400.0
2005-12-20 10:30:00,37.75,37.88,37.73,37.83,40100.0,31.1421,31.2494,31.1256,31.2081,40100.0
2005-12-20 11:00:00,37.83,37.85,37.78,37.85,22000.0,31.2081,31.2246,31.1669,31.2246,22000.0
2005-12-20 11:30:00,37.85,37.92,37.77,37.85,22600.0,31.2246,31.2824,31.1586,31.2246,22600.0
2005-12-20 12:00:00,37.86,37.94,37.8,37.85,28600.0,31.2329,31.2989,31.1834,31.2246,28600.0
2005-12-20 12:30:00,37.84,37.88,37.82,37.85,14000.0,31.2164,31.2494,31.1999,31.2246,14000.0
2005-12-20 13:00:00,37.85,37.85,37.8,37.85,43400.0,31.2246,31.2246,31.1834,31.2246,43400.0
2005-12-20 13:30:00,37.85,37.85,37.81,37.85,15300.0,31.2246,31.2246,31.1916,31.2246,15300.0
2005-12-20 14:00:00,37.85,37.85,37.69,37.8,39900.0,31.2246,31.2246,31.0926,31.1834,39900.0
2005-12-20 14:30:00,37.8,37.81,37.78,37.81,41500.0,31.1834,31.1916,31.1669,31.1916,41500.0
2005-12-20 15:00:00,37.8,37.81,37.75,37.75,41400.0,31.1834,31.1916,31.1421,31.1421,41400.0
2005-12-20 15:30:00,37.76,37.79,37.69,37.74,156400.0,31.1504,31.1751,31.0926,31.1339,156400.0
2005-12-21 09:30:00,37.96,38.0,37.71,37.83,36600.0,31.3154,31.3484,31.1091,31.2081,36600.0
2005-12-21 10:00:00,37.83,37.87,37.77,37.8,27200.0,31.2081,31.2411,31.1586,31.1834,27200.0
2005-12-21 10:30:00,37.81,37.95,37.77,37.93,149100.0,31.1916,31.3071,31.1586,31.2906,149100.0
2005-12-21 11:00:00,37.92,38.1,37.92,38.08,69800.0,31.2824,31.4309,31.2824,31.4144,69800.0
2005-12-21 11:30:00,38.1,38.18,38.08,38.13,17400.0,31.4309,31.4969,31.4144,31.4556,17400.0
2005-12-21 12:00:00,38.13,38.2,38.1,38.19,21100.0,31.4556,31.5134,31.4309,31.5051,21100.0
2005-12-21 12:30:00,38.18,38.3,38.15,38.29,46300.0,31.4969,31.5959,31.4721,31.5876,46300.0
2005-12-21 13:00:00,38.3,38.35,38.24,38.25,17300.0,31.5959,31.6371,31.5464,31.5546,17300.0
2005-12-21 13:30:00,38.25,38.31,38.14,38.3,30500.0,31.5546,31.6041,31.4639,31.5959,30500.0
2005-12-21 14:00:00,38.3,38.32,38.27,38.27,28800.0,31.5959,31.6124,31.5711,31.5711,28800.0
2005-12-21 14:30:00,38.26,38.29,38.21,38.22,30300.0,31.5629,31.5876,31.5216,31.5299,30300.0
2005-12-21 15:00:00,38.22,38.25,38.2,38.2,74800.0,31.5299,31.5546,31.5134,31.5134,74800.0
2005-12-21 15:30:00,38.21,38.26,38.19,38.23,153400.0,31.5216,31.5629,31.5051,31.5381,153400.0
2005-12-22 09:30:00,38.23,38.42,37.95,38.01,23200.0,31.5381,31.6949,31.3071,31.3566,23200.0
2005-12-22 10:00:00,38.01,38.1,37.77,38.1,26000.0,31.3566,31.4309,31.1586,31.4309,26000.0
2005-12-22 10:30:00,38.08,38.11,37.98,38.11,15600.0,31.4144,31.4391,31.3319,31.4391,15600.0
2005-12-22 11:00:00,38.11,38.15,38.03,38.08,19400.0,31.4391,31.4721,31.3731,31.4144,19400.0
2005-12-22 11:30:00,38.09,38.14,38.04,38.06,26400.0,31.4226,31.4639,31.3814,31.3979,26400.0
2005-12-22 12:00:00,38.06,38.09,38.01,38.05,12200.0,31.3979,31.4226,31.3566,31.3896,12200.0
2005-12-22 12:30:00,38.04,38.1,37.93,37.98,15800.0,31.3814,31.4309,31.2906,31.3319,15800.0
2005-12-22 13:00:00,38.0,38.0,37.94,37.94,8400.0,31.3484,31.3484,31.2989,31.2989,8400.0
2005-12-22 13:30:00,37.99,38.12,37.97,38.09,11100.0,31.3401,31.4474,31.3236,31.4226,11100.0
2005-12-22 14:00:00,38.09,38.18,38.09,38.15,28300.0,31.4226,31.4969,31.4226,31.4721,28300.0
2005-12-22 14:30:00,38.14,38.23,38.08,38.2,19400.0,31.4639,31.5381,31.4144,31.5134,19400.0
2005-12-22 15:00:00,38.21,38.24,38.12,38.13,18800.0,31.5216,31.5464,31.4474,31.4556,18800.0
2005-12-22 15:30:00,38.17,38.24,38.09,38.22,36200.0,31.4886,31.5464,31.4226,31.5299,36200.0
2005-12-23 09:30:00,38.34,38.43,38.29,38.3,15300.0,31.6289,31.7031,31.5876,31.5959,15300.0
2005-12-23 10:00:00,38.3,38.3,38.05,38.1,17600.0,31.5959,31.5959,31.3896,31.4309,17600.0
2005-12-23 10:30:00,38.08,38.08,37.93,37.93,14800.0,31.4144,31.4144,31.2906,31.2906,14800.0
2005-12-23 11:00:00,37.94,38.04,37.92,38.0,14700.0,31.2989,31.3814,31.2824,31.3484,14700.0
2005-12-23 11:30:00,38.0,38.08,38.0,38.08,10000.0,31.3484,31.4144,31.3484,31.4144,10000.0
2005-12-23 12:00:00,38.1,38.13,38.03,38.1,27000.0,31.4309,31.4556,31.3731,31.4309,27000.0
2005-12-23 12:30:00,38.1,38.21,38.06,38.11,29700.0,31.4309,31.5216,31.3979,31.4391,29700.0
2005-12-23 13:00:00,38.15,38.17,38.08,38.11,13500.0,31.4721,31.4886,31.4144,31.4391,13500.0
2005-12-23 13:30:00,38.11,38.15,38.09,38.15,12600.0,31.4391,31.4721,31.4226,31.4721,12600.0
2005-12-23 14:00:00,38.12,38.19,38.07,38.19,16700.0,31.4474,31.5051,31.4061,31.5051,16700.0
2005-12-23 14:30:00,38.19,38.24,38.11,38.11,16300.0,31.5051,31.5464,31.4391,31.4391,16300.0
2005-12-23 15:00:00,38.12,38.16,38.06,38.1,10900.0,31.4474,31.4804,31.3979,31.4309,10900.0
2005-12-23 15:30:00,38.1,38.2,38.09,38.2,29300.0,31.4309,31.5134,31.4226,31.5134,29300.0
2005-12-27 09:30:00,38.33,38.5,38.29,38.44,43400.0,31.6206,31.7608,31.5876,31.7114,43400.0
2005-12-27 10:00:00,38.44,38.44,38.3,38.35,18400.0,31.7114,31.7114,31.5959,31.6371,18400.0
2005-12-27 10:30:00,38.37,38.41,38.3,38.36,31800.0,31.6536,31.6866,31.5959,31.6454,31800.0
2005-12-27 11:00:00,38.35,38.41,38.29,38.33,20100.0,31.6371,31.6866,31.5876,31.6206,20100.0
2005-12-27 11:30:00,38.34,38.34,38.18,38.2,16500.0,31.6289,31.6289,31.4969,31.5134,16500.0
2005-12-27 12:00:00,38.18,38.19,38.13,38.19,10000.0,31.4969,31.5051,31.4556,31.5051,10000.0
2005-12-27 12:30:00,38.2,38.22,38.12,38.16,14200.0,31.5134,31.5299,31.4474,31.4804,14200.0
2005-12-27 13:00:00,38.16,38.16,37.93,37.97,24200.0,31.4804,31.4804,31.2906,31.3236,24200.0
2005-12-27 13:30:00,37.96,37.97,37.87,37.93,19300.0,31.3154,31.3236,31.2411,31.2906,19300.0
2005-12-27 14:00:00,37.94,38.0,37.93,37.98,24800.0,31.2989,31.3484,31.2906,31.3319,24800.0
2005-12-27 14:30:00,37.98,38.11,37.98,38.08,37000.0,31.3319,31.4391,31.3319,31.4144,37000.0
2005-12-27 15:00:00,38.08,38.09,37.86,38.03,48400.0,31.4144,31.4226,31.2329,31.3731,48400.0
2005-12-27 15:30:00,38.04,38.12,37.95,38.06,101100.0,31.3814,31.4474,31.3071,31.3979,101100.0
2005-12-28 09:30:00,38.0,38.51,37.76,38.37,128900.0,31.3484,31.7691,31.1504,31.6536,128900.0
2005-12-28 10:00:00,38.35,38.35,38.08,38.15,18400.0,31.6371,31.6371,31.4144,31.4721,18400.0
2005-12-28 10:30:00,38.14,38.17,38.06,38.14,14800.0,31.4639,31.4886,31.3979,31.4639,14800.0
2005-12-28 11:00:00,38.13,38.22,38.13,38.22,14400.0,31.4556,31.5299,31.4556,31.5299,14400.0
2005-12-28 11:30:00,38.22,38.27,38.16,38.16,14400.0,31.5299,31.5711,31.4804,31.4804,14400.0
2005-12-28 12:00:00,38.18,38.23,38.13,38.21,8200.0,31.4969,31.5381,31.4556,31.5216,8200.0
2005-12-28 12:30:00,38.21,38.25,38.21,38.23,11900.0,31.5216,31.5546,31.5216,31.5381,11900.0
2005-12-28 13:00:00,38.24,38.25,38.21,38.23,19700.0,31.5464,31.5546,31.5216,31.5381,19700.0
2005-12-28 13:30:00,38.22,38.33,38.22,38.26,26700.0,31.5299,31.6206,31.5299,31.5629,26700.0
2005-12-28 14:00:00,38.26,38.34,38.25,38.32,9400.0,31.5629,31.6289,31.5546,31.6124,9400.0
2005-12-28 14:30:00,38.31,38.31,38.22,38.25,40800.0,31.6041,31.6041,31.5299,31.5546,40800.0
2005-12-28 15:00:00,38.24,38.31,38.2,38.3,19100.0,31.5464,31.6041,31.5134,31.5959,19100.0
2005-12-28 15:30:00,38.3,38.4,38.23,38.3,114000.0,31.5959,31.6784,31.5381,31.5959,114000.0
2005-12-29 09:30:00,38.26,38.46,38.23,38.46,23600.0,31.5629,31.7279,31.5381,31.7279,23600.0
2005-12-29 10:00:00,38.47,38.5,38.42,38.43,29100.0,31.7361,31.7608,31.6949,31.7031,29100.0
2005-12-29 10:30:00,38.43,38.5,38.42,38.46,28500.0,31.7031,31.7608,31.6949,31.7279,28500.0
2005-12-29 11:00:00,38.47,38.5,38.42,38.43,21400.0,31.7361,31.7608,31.6949,31.7031,21400.0
2005-12-29 11:30:00,38.43,38.47,38.38,38.44,12600.0,31.7031,31.7361,31.6619,31.7114,12600.0
2005-12-29 12:00:00,38.46,38.5,38.45,38.48,22400.0,31.7279,31.7608,31.7196,31.7443,22400.0
2005-12-29 12:30:00,38.48,38.5,38.32,38.44,31600.0,31.7443,31.7608,31.6124,31.7114,31600.0
2005-12-29 13:00:00,38.44,38.5,38.44,38.48,21200.0,31.7114,31.7608,31.7114,31.7443,21200.0
2005-12-29 13:30:00,38.49,38.5,38.47,38.49,21300.0,31.7526,31.7608,31.7361,31.7526,21300.0
2005-12-29 14:00:00,38.5,38.5,38.47,38.5,17700.0,31.7608,31.7608,31.7361,31.7608,17700.0
2005-12-29 14:30:00,38.49,38.5,38.44,38.48,14900.0,31.7526,31.7608,31.7114,31.7443,14900.0
2005-12-29 15:00:00,38.48,38.49,38.27,38.42,36100.0,31.7443,31.7526,31.5711,31.6949,36100.0
2005-12-29 15:30:00,38.43,38.43,38.28,38.34,61400.0,31.7031,31.7031,31.5794,31.6289,61400.0
2005-12-30 09:30:00,38.14,38.14,37.95,38.04,41100.0,31.4639,31.4639,31.3071,31.3814,41100.0
2005-12-30 10:00:00,38.04,38.12,37.96,38.08,19600.0,31.3814,31.4474,31.3154,31.4144,19600.0
2005-12-30 10:30:00,38.08,38.14,38.04,38.1,65700.0,31.4144,31.4639,31.3814,31.4309,65700.0
2005-12-30 11:00:00,38.1,38.14,38.03,38.08,52600.0,31.4309,31.4639,31.3731,31.4144,52600.0
2005-12-30 11:30:00,38.07,38.08,37.97,38.01,11500.0,31.4061,31.4144,31.3236,31.3566,11500.0
2005-12-30 12:00:00,38.01,38.03,37.97,37.98,13000.0,31.3566,31.3731,31.3236,31.3319,13000.0
2005-12-30 12:30:00,37.99,38.01,37.95,37.96,12900.0,31.3401,31.3566,31.3071,31.3154,12900.0
2005-12-30 13:00:00,37.96,37.96,37.9,37.92,16500.0,31.3154,31.3154,31.2659,31.2824,16500.0
2005-12-30 13:30:00,37.93,37.98,37.89,37.9,17100.0,31.2906,31.3319,31.2576,31.2659,17100.0
2005-12-30 14:00:00,37.9,37.95,37.83,37.85,22200.0,31.2659,31.3071,31.2081,31.2246,22200.0
2005-12-30 14:30:00,37.87,37.99,37.87,37.99,15000.0,31.2411,31.3401,31.2411,31.3401,15000.0
2005-12-30 15:00:00,37.99,38.1,37.97,38.05,16400.0,31.3401,31.4309,31.3236,31.3896,16400.0
2005-12-30 15:30:00,38.05,38.07,37.94,37.99,51100.0,31.3896,31.4061,31.2989,31.3401,51100.0
2006-01-03 09:30:00,47.99,47.99,37.72,38.26,144100.0,39.5897,39.5897,31.1174,31.5629,144100.0
2006-01-03 10:00:00,38.26,38.42,38.07,38.11,88700.0,31.5629,31.6949,31.4061,31.4391,88700.0
2006-01-03 10:30:00,38.11,38.28,37.89,38.05,81100.0,31.4391,31.5794,31.2576,31.3896,81100.0
2006-01-03 11:00:00,38.07,38.13,38.03,38.09,37600.0,31.4061,31.4556,31.3731,31.4226,37600.0
2006-01-03 11:30:00,38.09,38.11,38.02,38.09,70900.0,31.4226,31.4391,31.3649,31.4226,70900.0
2006-01-03 12:00:00,38.1,38.12,38.05,38.11,23800.0,31.4309,31.4474,31.3896,31.4391,23800.0
2006-01-03 12:30:00,38.11,38.15,38.01,38.05,40200.0,31.4391,31.4721,31.3566,31.3896,40200.0
2006-01-03 13:00:00,38.03,38.08,37.97,38.02,34400.0,31.3731,31.4144,31.3236,31.3649,34400.0
2006-01-03 13:30:00,38.01,38.09,37.98,38.05,58800.0,31.3566,31.4226,31.3319,31.3896,58800.0
2006-01-03 14:00:00,38.05,38.27,38.04,38.21,45600.0,31.3896,31.5711,31.3814,31.5216,45600.0
2006-01-03 14:30:00,38.22,38.3,38.22,38.26,21000.0,31.5299,31.5959,31.5299,31.5629,21000.0
2006-01-03 15:00:00,38.26,38.41,38.26,38.39,85700.0,31.5629,31.6866,31.5629,31.6701,85700.0
2006-01-03 15:30:00,38.37,38.5,38.37,38.5,131800.0,31.6536,31.7608,31.6536,31.7608,131800.0
2006-01-04 09:30:00,38.5,38.5,38.38,38.38,103000.0,31.7608,31.7608,31.6619,31.6619,103000.0
2006-01-04 10:00:00,38.38,38.54,38.38,38.41,100900.0,31.6619,31.7938,31.6619,31.6866,100900.0
2006-01-04 10:30:00,38.41,38.43,38.34,38.43,76300.0,31.6866,31.7031,31.6289,31.7031,76300.0
2006-01-04 11:00:00,38.43,38.43,38.22,38.24,44300.0,31.7031,31.7031,31.5299,31.5464,44300.0
2006-01-04 11:30:00,38.23,38.28,38.16,38.28,52800.0,31.5381,31.5794,31.4804,31.5794,52800.0
2006-01-04 12:00:00,38.28,38.3,38.15,38.15,46400.0,31.5794,31.5959,31.4721,31.4721,46400.0
2006-01-04 12:30:00,38.12,38.23,38.12,38.14,37100.0,31.4474,31.5381,31.4474,31.4639,37100.0
2006-01-04 13:00:00,38.15,38.15,38.07,38.13,28600.0,31.4721,31.4721,31.4061,31.4556,28600.0
2006-01-04 13:30:00,38.14,38.15,38.0,38.12,53900.0,31.4639,31.4721,31.3484,31.4474,53900.0
2006-01-04 14:00:00,38.12,38.12,38.0,38.02,35200.0,31.4474,31.4474,31.3484,31.3649,35200.0
2006-01-04 14:30:00,38.02,38.07,37.95,38.06,100300.0,31.3649,31.4061,31.3071,31.3979,100300.0
2006-01-04 15:00:00,38.06,38.25,38.06,38.24,36200.0,31.3979,31.5546,31.3979,31.5464,36200.0
2006-01-04 15:30:00,38.25,38.28,37.9,38.1,187600.0,31.5546,31.5794,31.2659,31.4309,187600.0
2006-01-05 09:30:00,38.01,38.32,37.99,38.22,58100.0,31.3566,31.6124,31.3401,31.5299,58100.0
2006-01-05 10:00:00,38.24,38.3,37.97,37.97,47400.0,31.5464,31.5959,31.3236,31.3236,47400.0
2006-01-05 10:30:00,37.97,38.06,37.84,38.05,34700.0,31.3236,31.3979,31.2164,31.3896,34700.0
2006-01-05 11:00:00,38.06,38.1,37.99,37.99,33300.0,31.3979,31.4309,31.3401,31.3401,33300.0
2006-01-05 11:30:00,38.0,38.1,37.99,38.1,32200.0,31.3484,31.4309,31.3401,31.4309,32200.0
2006-01-05 12:00:00,38.1,38.1,37.91,37.91,37800.0,31.4309,31.4309,31.2741,31.2741,37800.0
2006-01-05 12:30:00,37.92,37.96,37.82,37.87,47700.0,31.2824,31.3154,31.1999,31.2411,47700.0
2006-01-05 13:00:00,37.87,37.94,37.84,37.89,43800.0,31.2411,31.2989,31.2164,31.2576,43800.0
2006-01-05 13:30:00,37.9,38.03,37.84,37.98,34100.0,31.2659,31.3731,31.2164,31.3319,34100.0
2006-01-05 14:00:00,37.96,38.05,37.9,37.98,48700.0,31.3154,31.3896,31.2659,31.3319,48700.0
2006-01-05 14:30:00,37.98,38.04,37.93,37.93,38500.0,31.3319,31.3814,31.2906,31.2906,38500.0
2006-01-05 15:00:00,37.93,37.97,37.7,37.78,146700.0,31.2906,31.3236,31.1009,31.1669,146700.0
2006-01-05 15:30:00,37.78,37.78,37.65,37.75,193500.0,31.1669,31.1669,31.0596,31.1421,193500.0
2006-01-06 09:30:00,37.98,38.12,37.83,37.91,51800.0,31.3319,31.4474,31.2081,31.2741,51800.0
2006-01-06 10:00:00,37.9,38.02,37.7,38.02,41600.0,31.2659,31.3649,31.1009,31.3649,41600.0
2006-01-06 10:30:00,38.02,38.12,37.85,37.9,67400.0,31.3649,31.4474,31.2246,31.2659,67400.0
2006-01-06 11:00:00,37.92,38.1,37.88,38.1,99900.0,31.2824,31.4309,31.2494,31.4309,99900.0
2006-01-06 11:30:00,38.1,38.1,38.06,38.08,26600.0,31.4309,31.4309,31.3979,31.4144,26600.0
2006-01-06 12:00:00,38.08,38.1,37.93,38.03,51300.0,31.4144,31.4309,31.2906,31.3731,51300.0
2006-01-06 12:30:00,38.04,38.08,37.96,38.0,45400.0,31.3814,31.4144,31.3154,31.3484,45400.0
2006-01-06 13:00:00,37.99,38.1,37.99,38.05,23900.0,31.3401,31.4309,31.3401,31.3896,23900.0
2006-01-06 13:30:00,38.05,38.16,37.98,38.08,66000.0,31.3896,31.4804,31.3319,31.4144,66000.0
2006-01-06 14:00:00,38.08,38.08,38.0,38.05,93300.0,31.4144,31.4144,31.3484,31.3896,93300.0
2006-01-06 14:30:00,38.06,38.12,38.04,38.12,77800.0,31.3979,31.4474,31.3814,31.4474,77800.0
2006-01-06 15:00:00,38.11,38.12,37.99,38.09,67800.0,31.4391,31.4474,31.3401,31.4226,67800.0
2006-01-06 15:30:00,38.09,38.11,38.0,38.09,96600.0,31.4226,31.4391,31.3484,31.4226,96600.0
2006-01-09 09:30:00,38.12,38.2,38.0,38.05,74800.0,31.4474,31.5134,31.3484,31.3896,74800.0
2006-01-09 10:00:00,38.07,38.1,37.99,38.06,19500.0,31.4061,31.4309,31.3401,31.3979,19500.0
2006-01-09 10:30:00,38.06,38.1,38.03,38.06,26000.0,31.3979,31.4309,31.3731,31.3979,26000.0
2006-01-09 11:00:00,38.06,38.22,38.04,38.22,72800.0,31.3979,31.5299,31.3814,31.5299,72800.0
2006-01-09 11:30:00,38.21,38.37,38.2,38.37,24600.0,31.5216,31.6536,31.5134,31.6536,24600.0
2006-01-09 12:00:00,38.38,38.4,38.32,38.34,29400.0,31.6619,31.6784,31.6124,31.6289,29400.0
2006-01-09 12:30:00,38.34,38.35,38.25,38.32,81000.0,31.6289,31.6371,31.5546,31.6124,81000.0
2006-01-09 13:00:00,38.32,38.37,38.28,38.37,59000.0,31.6124,31.6536,31.5794,31.6536,59000.0
2006-01-09 13:30:00,38.36,38.37,38.23,38.33,42400.0,31.6454,31.6536,31.5381,31.6206,42400.0
2006-01-09 14:00:00,38.33,38.34,38.29,38.33,25900.0,31.6206,31.6289,31.5876,31.6206,25900.0
2006-01-09 14:30:00,38.32,38.38,38.29,38.36,79900.0,31.6124,31.6619,31.5876,31.6454,79900.0
2006-01-09 15:00:00,38.35,38.5,38.35,38.5,112200.0,31.6371,31.7608,31.6371,31.7608,112200.0
2006-01-09 15:30:00,38.5,38.5,38.43,38.5,224600.0,31.7608,31.7608,31.7031,31.7608,224600.0
2006-01-10 09:30:00,38.27,38.49,38.24,38.47,28000.0,31.5711,31.7526,31.5464,31.7361,28000.0
2006-01-10 10:00:00,38.49,38.5,38.44,38.49,29200.0,31.7526,31.7608,31.7114,31.7526,29200.0
2006-01-10 10:30:00,38.48,38.5,38.41,38.47,23500.0,31.7443,31.7608,31.6866,31.7361,23500.0
2006-01-10 11:00:00,38.48,38.5,38.46,38.49,27400.0,31.7443,31.7608,31.7279,31.7526,27400.0
2006-01-10 11:30:00,38.5,38.59,38.47,38.53,25800.0,31.7608,31.8351,31.7361,31.7856,25800.0
2006-01-10 12:00:00,38.51,38.58,38.51,38.55,14600.0,31.7691,31.8268,31.7691,31.8021,14600.0
2006-01-10 12:30:00,38.55,38.6,38.53,38.57,14300.0,31.8021,31.8433,31.7856,31.8186,14300.0
2006-01-10 13:00:00,38.57,38.72,38.53,38.7,11600.0,31.8186,31.9423,31.7856,31.9258,11600.0
2006-01-10 13:30:00,38.7,38.73,38.63,38.64,14100.0,31.9258,31.9506,31.8681,31.8763,14100.0
2006-01-10 14:00:00,38.63,38.65,38.42,38.42,28800.0,31.8681,31.8846,31.6949,31.6949,28800.0
2006-01-10 14:30:00,38.41,38.57,38.39,38.54,19900.0,31.6866,31.8186,31.6701,31.7938,19900.0
2006-01-10 15:00:00,38.54,38.69,38.54,38.69,31600.0,31.7938,31.9176,31.7938,31.9176,31600.0
2006-01-10 15:30:00,38.69,38.82,38.68,38.8,135500.0,31.9176,32.0248,31.9093,32.0083,135500.0
2006-01-11 09:30:00,38.9,39.15,38.85,39.06,52300.0,32.0908,32.2971,32.0496,32.2228,52300.0
2006-01-11 10:00:00,39.06,39.1,38.85,38.93,44600.0,32.2228,32.2558,32.0496,32.1156,44600.0
2006-01-11 10:30:00,38.93,39.12,38.86,39.06,59900.0,32.1156,32.2723,32.0578,32.2228,59900.0
2006-01-11 11:00:00,39.08,39.18,39.01,39.16,31500.0,32.2393,32.3218,32.1816,32.3053,31500.0
2006-01-11 11:30:00,39.14,39.24,39.12,39.23,27000.0,32.2888,32.3713,32.2723,32.3631,27000.0
2006-01-11 12:00:00,39.23,39.37,39.23,39.31,68800.0,32.3631,32.4786,32.3631,32.4291,68800.0
2006-01-11 12:30:00,39.31,39.42,39.17,39.17,90000.0,32.4291,32.5198,32.3136,32.3136,90000.0
2006-01-11 13:00:00,39.16,39.16,39.07,39.13,34600.0,32.3053,32.3053,32.2311,32.2806,34600.0
2006-01-11 13:30:00,39.12,39.2,39.09,39.14,102200.0,32.2723,32.3383,32.2476,32.2888,102200.0
2006-01-11 14:00:00,39.14,39.22,39.1,39.2,86300.0,32.2888,32.3548,32.2558,32.3383,86300.0
2006-01-11 14:30:00,39.19,39.24,39.14,39.22,171000.0,32.3301,32.3713,32.2888,32.3548,171000.0
2006-01-11 15:00:00,39.21,39.21,39.16,39.2,20700.0,32.3466,32.3466,32.3053,32.3383,20700.0
2006-01-11 15:30:00,39.19,39.24,39.16,39.2,85800.0,32.3301,32.3713,32.3053,32.3383,85800.0
2006-01-12 09:30:00,39.07,39.07,38.88,38.96,82700.0,32.2311,32.2311,32.0743,32.1403,82700.0
2006-01-12 10:00:00,38.96,39.01,38.92,38.99,56900.0,32.1403,32.1816,32.1073,32.1651,56900.0
2006-01-12 10:30:00,38.99,39.0,38.93,38.93,20400.0,32.1651,32.1733,32.1156,32.1156,20400.0
2006-01-12 11:00:00,38.93,38.95,38.89,38.94,40900.0,32.1156,32.1321,32.0826,32.1238,40900.0
2006-01-12 11:30:00,38.94,39.02,38.9,38.98,147500.0,32.1238,32.1898,32.0908,32.1568,147500.0
2006-01-12 12:00:00,39.0,39.0,38.88,38.9,38100.0,32.1733,32.1733,32.0743,32.0908,38100.0
2006-01-12 12:30:00,38.89,39.06,38.86,39.02,50000.0,32.0826,32.2228,32.0578,32.1898,50000.0
2006-01-12 13:00:00,39.0,39.0,38.86,38.89,20800.0,32.1733,32.1733,32.0578,32.0826,20800.0
2006-01-12 13:30:00,38.89,38.89,38.77,38.79,36000.0,32.0826,32.0826,31.9836,32.0001,36000.0
2006-01-12 14:00:00,38.8,38.94,38.69,38.9,35500.0,32.0083,32.1238,31.9176,32.0908,35500.0
2006-01-12 14:30:00,38.9,38.93,38.81,38.81,31500.0,32.0908,32.1156,32.0166,32.0166,31500.0
2006-01-12 15:00:00,38.82,38.91,38.77,38.91,31700.0,32.0248,32.0991,31.9836,32.0991,31700.0
2006-01-12 15:30:00,38.91,38.94,38.87,38.87,39500.0,32.0991,32.1238,32.0661,32.0661,39500.0
2006-01-13 09:30:00,38.98,39.0,38.68,38.79,71100.0,32.1568,32.1733,31.9093,32.0001,71100.0
2006-01-13 10:00:00,38.79,38.79,38.62,38.67,13800.0,32.0001,32.0001,31.8598,31.9011,13800.0
2006-01-13 10:30:00,38.67,38.85,38.62,38.84,16300.0,31.9011,32.0496,31.8598,32.0413,16300.0
2006-01-13 11:00:00,38.83,38.9,38.72,38.8,34300.0,32.0331,32.0908,31.9423,32.0083,34300.0
2006-01-13 11:30:00,38.8,38.88,38.74,38.87,16500.0,32.0083,32.0743,31.9588,32.0661,16500.0
2006-01-13 12:00:00,38.88,38.96,38.82,38.91,15400.0,32.0743,32.1403,32.0248,32.0991,15400.0
2006-01-13 12:30:00,38.91,38.94,38.76,38.85,15400.0,32.0991,32.1238,31.9753,32.0496,15400.0
2006-01-13 13:00:00,38.85,38.86,38.83,38.84,9500.0,32.0496,32.0578,32.0331,32.0413,9500.0
2006-01-13 13:30:00,38.84,38.84,38.72,38.78,12300.0,32.0413,32.0413,31.9423,31.9918,12300.0
2006-01-13 14:00:00,38.79,38.83,38.74,38.82,6300.0,32.0001,32.0331,31.9588,32.0248,6300.0
2006-01-13 14:30:00,38.8,38.87,38.79,38.83,9100.0,32.0083,32.0661,32.0001,32.0331,9100.0
2006-01-13 15:00:00,38.84,38.85,38.79,38.81,10700.0,32.0413,32.0496,32.0001,32.0166,10700.0
2006-01-13 15:30:00,38.81,38.83,38.7,38.8,50000.0,32.0166,32.0331,31.9258,32.0083,50000.0
2006-01-17 09:30:00,38.62,39.1,38.62,39.1,123600.0,31.8598,32.2558,31.8598,32.2558,123600.0
2006-01-17 10:00:00,39.0,39.08,38.92,38.93,66300.0,32.1733,32.2393,32.1073,32.1156,66300.0
2006-01-17 10:30:00,38.95,39.17,38.95,39.07,131100.0,32.1321,32.3136,32.1321,32.2311,131100.0
2006-01-17 11:00:00,39.07,39.17,39.05,39.17,28600.0,32.2311,32.3136,32.2146,32.3136,28600.0
2006-01-17 11:30:00,39.17,39.25,39.16,39.2,74800.0,32.3136,32.3796,32.3053,32.3383,74800.0
2006-01-17 12:00:00,39.21,39.23,39.18,39.21,37600.0,32.3466,32.3631,32.3218,32.3466,37600.0
2006-01-17 12:30:00,39.21,39.23,39.15,39.21,111100.0,32.3466,32.3631,32.2971,32.3466,111100.0
2006-01-17 13:00:00,39.21,39.3,39.13,39.28,70300.0,32.3466,32.4208,32.2806,32.4043,70300.0
2006-01-17 13:30:00,39.29,39.34,39.19,39.24,85100.0,32.4126,32.4538,32.3301,32.3713,85100.0
2006-01-17 14:00:00,39.24,39.26,39.16,39.23,290300.0,32.3713,32.3878,32.3053,32.3631,290300.0
2006-01-17 14:30:00,39.24,39.38,39.21,39.38,72400.0,32.3713,32.4868,32.3466,32.4868,72400.0
2006-01-17 15:00:00,39.39,39.42,39.32,39.37,41300.0,32.4951,32.5198,32.4373,32.4786,41300.0
2006-01-17 15:30:00,39.36,39.38,39.3,39.32,79600.0,32.4703,32.4868,32.4208,32.4373,79600.0
2006-01-18 09:30:00,39.15,39.28,38.95,39.05,55400.0,32.2971,32.4043,32.1321,32.2146,55400.0
2006-01-18 10:00:00,39.05,39.26,39.0,39.2,108300.0,32.2146,32.3878,32.1733,32.3383,108300.0
2006-01-18 10:30:00,39.2,39.27,39.08,39.16,43500.0,32.3383,32.3961,32.2393,32.3053,43500.0
2006-01-18 11:00:00,39.16,39.16,39.03,39.05,25500.0,32.3053,32.3053,32.1981,32.2146,25500.0
2006-01-18 11:30:00,39.06,39.13,39.01,39.13,44300.0,32.2228,32.2806,32.1816,32.2806,44300.0
2006-01-18 12:00:00,39.13,39.14,39.08,39.11,40900.0,32.2806,32.2888,32.2393,32.2641,40900.0
2006-01-18 12:30:00,39.1,39.15,39.07,39.15,25800.0,32.2558,32.2971,32.2311,32.2971,25800.0
2006-01-18 13:00:00,39.15,39.16,39.11,39.11,34800.0,32.2971,32.3053,32.2641,32.2641,34800.0
2006-01-18 13:30:00,39.11,39.11,38.95,39.0,38100.0,32.2641,32.2641,32.1321,32.1733,38100.0
2006-01-18 14:00:00,38.98,39.11,38.95,39.07,46600.0,32.1568,32.2641,32.1321,32.2311,46600.0
2006-01-18 14:30:00,39.07,39.11,38.95,38.99,54900.0,32.2311,32.2641,32.1321,32.1651,54900.0
2006-01-18 15:00:00,39.01,39.1,38.95,39.09,58500.0,32.1816,32.2558,32.1321,32.2476,58500.0
2006-01-18 15:30:00,39.1,39.15,38.97,39.05,119000.0,32.2558,32.2971,32.1486,32.2146,119000.0
2006-01-19 09:30:00,39.15,39.29,38.95,38.98,24900.0,32.2971,32.4126,32.1321,32.1568,24900.0
2006-01-19 10:00:00,39.0,39.07,38.93,39.0,14900.0,32.1733,32.2311,32.1156,32.1733,14900.0
2006-01-19 10:30:00,39.0,39.04,38.96,38.96,56000.0,32.1733,32.2063,32.1403,32.1403,56000.0
2006-01-19 11:00:00,38.95,38.99,38.9,38.94,16800.0,32.1321,32.1651,32.0908,32.1238,16800.0
2006-01-19 11:30:00,38.92,38.97,38.82,38.95,58800.0,32.1073,32.1486,32.0248,32.1321,58800.0
2006-01-19 12:00:00,38.95,39.02,38.93,39.0,17900.0,32.1321,32.1898,32.1156,32.1733,17900.0
2006-01-19 12:30:00,38.98,39.11,38.96,39.08,12300.0,32.1568,32.2641,32.1403,32.2393,12300.0
2006-01-19 13:00:00,39.08,39.2,39.06,39.19,11800.0,32.2393,32.3383,32.2228,32.3301,11800.0
2006-01-19 13:30:00,39.2,39.23,39.16,39.18,13800.0,32.3383,32.3631,32.3053,32.3218,13800.0
2006-01-19 14:00:00,39.21,39.23,39.07,39.08,18200.0,32.3466,32.3631,32.2311,32.2393,18200.0
2006-01-19 14:30:00,39.07,39.09,38.96,39.0,46300.0,32.2311,32.2476,32.1403,32.1733,46300.0
2006-01-19 15:00:00,39.0,39.01,38.86,38.89,55400.0,32.1733,32.1816,32.0578,32.0826,55400.0
2006-01-19 15:30:00,38.86,38.93,38.82,38.92,56200.0,32.0578,32.1156,32.0248,32.1073,56200.0
2006-01-20 09:30:00,39.0,39.23,38.84,39.06,145000.0,32.1733,32.3631,32.0413,32.2228,145000.0
2006-01-20 10:00:00,39.07,39.16,39.0,39.09,79700.0,32.2311,32.3053,32.1733,32.2476,79700.0
2006-01-20 10:30:00,39.09,39.1,38.79,38.85,105900.0,32.2476,32.2558,32.0001,32.0496,105900.0
2006-01-20 11:00:00,38.82,39.18,38.72,39.06,67900.0,32.0248,32.3218,31.9423,32.2228,67900.0
2006-01-20 11:30:00,39.05,39.09,38.97,39.01,58300.0,32.2146,32.2476,32.1486,32.1816,58300.0
2006-01-20 12:00:00,39.03,39.07,39.01,39.07,52200.0,32.1981,32.2311,32.1816,32.2311,52200.0
2006-01-20 12:30:00,39.05,39.07,38.98,39.04,40000.0,32.2146,32.2311,32.1568,32.2063,40000.0
2006-01-20 13:00:00,39.05,39.1,38.99,39.09,40300.0,32.2146,32.2558,32.1651,32.2476,40300.0
2006-01-20 13:30:00,39.08,39.09,38.83,38.83,47700.0,32.2393,32.2476,32.0331,32.0331,47700.0
2006-01-20 14:00:00,38.82,38.89,38.78,38.83,89600.0,32.0248,32.0826,31.9918,32.0331,89600.0
2006-01-20 14:30:00,38.83,38.86,38.77,38.78,285700.0,32.0331,32.0578,31.9836,31.9918,285700.0
2006-01-20 15:00:00,38.77,38.84,38.73,38.78,57600.0,31.9836,32.0413,31.9506,31.9918,57600.0
2006-01-20 15:30:00,38.78,38.81,38.67,38.72,106600.0,31.9918,32.0166,31.9011,31.9423,106600.0
2006-01-23 09:30:00,38.61,38.81,38.36,38.67,59900.0,31.8516,32.0166,31.6454,31.9011,59900.0
2006-01-23 10:00:00,38.66,38.77,38.53,38.72,43400.0,31.8928,31.9836,31.7856,31.9423,43400.0
2006-01-23 10:30:00,38.69,38.7,38.64,38.64,33600.0,31.9176,31.9258,31.8763,31.8763,33600.0
2006-01-23 11:00:00,38.64,38.68,38.6,38.66,21100.0,31.8763,31.9093,31.8433,31.8928,21100.0
2006-01-23 11:30:00,38.67,38.85,38.66,38.81,25100.0,31.9011,32.0496,31.8928,32.0166,25100.0
2006-01-23 12:00:00,38.82,38.82,38.65,38.69,17800.0,32.0248,32.0248,31.8846,31.9176,17800.0
2006-01-23 12:30:00,38.69,38.7,38.51,38.58,17200.0,31.9176,31.9258,31.7691,31.8268,17200.0
2006-01-23 13:00:00,38.57,38.68,38.53,38.68,23900.0,31.8186,31.9093,31.7856,31.9093,23900.0
2006-01-23 13:30:00,38.67,38.71,38.54,38.54,16800.0,31.9011,31.9341,31.7938,31.7938,16800.0
2006-01-23 14:00:00,38.55,38.58,38.51,38.54,19400.0,31.8021,31.8268,31.7691,31.7938,19400.0
2006-01-23 14:30:00,38.53,38.56,38.46,38.56,23500.0,31.7856,31.8103,31.7279,31.8103,23500.0
2006-01-23 15:00:00,38.57,38.59,38.47,38.49,31000.0,31.8186,31.8351,31.7361,31.7526,31000.0
2006-01-23 15:30:00,38.47,38.53,38.46,38.5,47300.0,31.7361,31.7856,31.7279,31.7608,47300.0
2006-01-24 09:30:00,38.4,38.55,38.28,38.48,112200.0,31.6784,31.8021,31.5794,31.7443,112200.0
2006-01-24 10:00:00,38.49,38.5,38.19,38.32,58700.0,31.7526,31.7608,31.5051,31.6124,58700.0
2006-01-24 10:30:00,38.31,38.35,38.28,38.34,74500.0,31.6041,31.6371,31.5794,31.6289,74500.0
2006-01-24 11:00:00,38.34,38.34,38.24,38.3,31300.0,31.6289,31.6289,31.5464,31.5959,31300.0
2006-01-24 11:30:00,38.3,38.3,38.17,38.18,59800.0,31.5959,31.5959,31.4886,31.4969,59800.0
2006-01-24 12:00:00,38.18,38.26,38.14,38.18,61300.0,31.4969,31.5629,31.4639,31.4969,61300.0
2006-01-24 12:30:00,38.18,38.29,38.12,38.29,35300.0,31.4969,31.5876,31.4474,31.5876,35300.0
2006-01-24 13:00:00,38.28,38.3,38.18,38.26,84700.0,31.5794,31.5959,31.4969,31.5629,84700.0
2006-01-24 13:30:00,38.26,38.3,38.22,38.3,43700.0,31.5629,31.5959,31.5299,31.5959,43700.0
2006-01-24 14:00:00,38.3,38.49,38.27,38.4,83400.0,31.5959,31.7526,31.5711,31.6784,83400.0
2006-01-24 14:30:00,38.43,38.47,38.38,38.42,43000.0,31.7031,31.7361,31.6619,31.6949,43000.0
2006-01-24 15:00:00,38.41,38.44,38.36,38.4,33500.0,31.6866,31.7114,31.6454,31.6784,33500.0
2006-01-24 15:30:00,38.41,38.44,38.34,38.35,53700.0,31.6866,31.7114,31.6289,31.6371,53700.0
2006-01-25 09:30:00,38.31,38.31,37.94,38.23,51000.0,31.6041,31.6041,31.2989,31.5381,51000.0
2006-01-25 10:00:00,38.24,38.41,38.19,38.31,38800.0,31.5464,31.6866,31.5051,31.6041,38800.0
2006-01-25 10:30:00,38.3,38.4,38.19,38.4,26700.0,31.5959,31.6784,31.5051,31.6784,26700.0
2006-01-25 11:00:00,38.4,38.46,38.35,38.37,20100.0,31.6784,31.7279,31.6371,31.6536,20100.0
2006-01-25 11:30:00,38.34,38.36,38.16,38.26,30100.0,31.6289,31.6454,31.4804,31.5629,30100.0
2006-01-25 12:00:00,38.26,38.26,38.0,38.0,16200.0,31.5629,31.5629,31.3484,31.3484,16200.0
2006-01-25 12:30:00,38.0,38.08,37.96,38.02,19500.0,31.3484,31.4144,31.3154,31.3649,19500.0
2006-01-25 13:00:00,38.03,38.1,37.97,38.01,24500.0,31.3731,31.4309,31.3236,31.3566,24500.0
2006-01-25 13:30:00,38.0,38.01,37.9,37.93,26000.0,31.3484,31.3566,31.2659,31.2906,26000.0
2006-01-25 14:00:00,37.9,37.93,37.8,37.85,64900.0,31.2659,31.2906,31.1834,31.2246,64900.0
2006-01-25 14:30:00,37.83,37.85,37.67,37.73,78500.0,31.2081,31.2246,31.0761,31.1256,78500.0
2006-01-25 15:00:00,37.73,37.89,37.7,37.89,67400.0,31.1256,31.2576,31.1009,31.2576,67400.0
2006-01-25 15:30:00,37.9,38.03,37.87,38.0,68100.0,31.2659,31.3731,31.2411,31.3484,68100.0
2006-01-26 09:30:00,38.1,38.49,38.1,38.48,31700.0,31.4309,31.7526,31.4309,31.7443,31700.0
2006-01-26 10:00:00,38.45,38.49,38.35,38.36,75100.0,31.7196,31.7526,31.6371,31.6454,75100.0
2006-01-26 10:30:00,38.37,38.42,38.28,38.36,25100.0,31.6536,31.6949,31.5794,31.6454,25100.0
2006-01-26 11:00:00,38.35,38.46,38.25,38.46,21300.0,31.6371,31.7279,31.5546,31.7279,21300.0
2006-01-26 11:30:00,38.46,38.49,38.4,38.43,27800.0,31.7279,31.7526,31.6784,31.7031,27800.0
2006-01-26 12:00:00,38.42,38.49,38.38,38.38,24800.0,31.6949,31.7526,31.6619,31.6619,24800.0
2006-01-26 12:30:00,38.4,38.4,38.3,38.34,13500.0,31.6784,31.6784,31.5959,31.6289,13500.0
2006-01-26 13:00:00,38.35,38.43,38.34,38.36,139400.0,31.6371,31.7031,31.6289,31.6454,139400.0
2006-01-26 13:30:00,38.36,38.52,38.34,38.47,48300.0,31.6454,31.7773,31.6289,31.7361,48300.0
2006-01-26 14:00:00,38.49,38.5,38.37,38.37,42500.0,31.7526,31.7608,31.6536,31.6536,42500.0
2006-01-26 14:30:00,38.39,38.42,38.37,38.4,49200.0,31.6701,31.6949,31.6536,31.6784,49200.0
2006-01-26 15:00:00,38.39,38.43,38.37,38.39,57000.0,31.6701,31.7031,31.6536,31.6701,57000.0
2006-01-26 15:30:00,38.4,38.4,38.14,38.22,90600.0,31.6784,31.6784,31.4639,31.5299,90600.0
2006-01-27 09:30:00,38.38,38.5,38.2,38.41,49800.0,31.6619,31.7608,31.5134,31.6866,49800.0
2006-01-27 10:00:00,38.45,38.5,38.4,38.43,27900.0,31.7196,31.7608,31.6784,31.7031,27900.0
2006-01-27 10:30:00,38.44,38.45,38.38,38.44,13600.0,31.7114,31.7196,31.6619,31.7114,13600.0
2006-01-27 11:00:00,38.43,38.49,38.4,38.46,51900.0,31.7031,31.7526,31.6784,31.7279,51900.0
2006-01-27 11:30:00,38.47,38.5,38.43,38.47,20800.0,31.7361,31.7608,31.7031,31.7361,20800.0
2006-01-27 12:00:00,38.47,38.5,38.41,38.49,18500.0,31.7361,31.7608,31.6866,31.7526,18500.0
2006-01-27 12:30:00,38.47,38.5,38.45,38.46,38300.0,31.7361,31.7608,31.7196,31.7279,38300.0
2006-01-27 13:00:00,38.47,38.47,38.38,38.39,67500.0,31.7361,31.7361,31.6619,31.6701,67500.0
2006-01-27 13:30:00,38.39,38.41,38.28,38.35,31900.0,31.6701,31.6866,31.5794,31.6371,31900.0
2006-01-27 14:00:00,38.35,38.49,38.35,38.49,53300.0,31.6371,31.7526,31.6371,31.7526,53300.0
2006-01-27 14:30:00,38.45,38.49,38.39,38.48,8700.0,31.7196,31.7526,31.6701,31.7443,8700.0
2006-01-27 15:00:00,38.48,38.5,38.35,38.38,53800.0,31.7443,31.7608,31.6371,31.6619,53800.0
2006-01-27 15:30:00,38.38,38.38,38.3,38.32,49300.0,31.6619,31.6619,31.5959,31.6124,49300.0
2006-01-30 09:30:00,38.27,38.27,38.03,38.13,106600.0,31.5711,31.5711,31.3731,31.4556,106600.0
2006-01-30 10:00:00,38.12,38.22,38.12,38.19,116100.0,31.4474,31.5299,31.4474,31.5051,116100.0
2006-01-30 10:30:00,38.19,38.2,38.11,38.12,26500.0,31.5051,31.5134,31.4391,31.4474,26500.0
2006-01-30 11:00:00,38.12,38.3,38.07,38.11,116700.0,31.4474,31.5959,31.4061,31.4391,116700.0
2006-01-30 11:30:00,38.11,38.24,38.11,38.2,35300.0,31.4391,31.5464,31.4391,31.5134,35300.0
2006-01-30 12:00:00,38.15,38.24,38.15,38.22,64900.0,31.4721,31.5464,31.4721,31.5299,64900.0
2006-01-30 12:30:00,38.21,38.27,38.21,38.26,22200.0,31.5216,31.5711,31.5216,31.5629,22200.0
2006-01-30 13:00:00,38.26,38.31,38.25,38.3,70100.0,31.5629,31.6041,31.5546,31.5959,70100.0
2006-01-30 13:30:00,38.3,38.34,38.25,38.28,29600.0,31.5959,31.6289,31.5546,31.5794,29600.0
2006-01-30 14:00:00,38.25,38.27,38.19,38.27,34100.0,31.5546,31.5711,31.5051,31.5711,34100.0
2006-01-30 14:30:00,38.27,38.29,38.2,38.28,33100.0,31.5711,31.5876,31.5134,31.5794,33100.0
2006-01-30 15:00:00,38.29,38.3,38.1,38.19,34300.0,31.5876,31.5959,31.4309,31.5051,34300.0
2006-01-30 15:30:00,38.19,38.27,38.1,38.17,88900.0,31.5051,31.5711,31.4309,31.4886,88900.0
2006-01-31 09:30:00,38.03,38.15,38.02,38.13,41000.0,31.3731,31.4721,31.3649,31.4556,41000.0
2006-01-31 10:00:00,38.11,38.43,38.02,38.11,127600.0,31.4391,31.7031,31.3649,31.4391,127600.0
2006-01-31 10:30:00,38.13,38.3,38.0,38.12,82600.0,31.4556,31.5959,31.3484,31.4474,82600.0
2006-01-31 11:00:00,38.11,38.38,38.11,38.36,56400.0,31.4391,31.6619,31.4391,31.6454,56400.0
2006-01-31 11:30:00,38.37,38.48,38.37,38.37,20000.0,31.6536,31.7443,31.6536,31.6536,20000.0
2006-01-31 12:00:00,38.36,38.37,38.3,38.36,14800.0,31.6454,31.6536,31.5959,31.6454,14800.0
2006-01-31 12:30:00,38.34,38.42,38.34,38.38,13500.0,31.6289,31.6949,31.6289,31.6619,13500.0
2006-01-31 13:00:00,38.37,38.4,38.3,38.34,18100.0,31.6536,31.6784,31.5959,31.6289,18100.0
2006-01-31 13:30:00,38.34,38.38,38.3,38.33,25300.0,31.6289,31.6619,31.5959,31.6206,25300.0
2006-01-31 14:00:00,38.32,38.46,38.14,38.33,50100.0,31.6124,31.7279,31.4639,31.6206,50100.0
2006-01-31 14:30:00,38.33,38.46,38.26,38.46,40600.0,31.6206,31.7279,31.5629,31.7279,40600.0
2006-01-31 15:00:00,38.46,38.5,38.39,38.48,43700.0,31.7279,31.7608,31.6701,31.7443,43700.0
2006-01-31 15:30:00,38.49,38.5,38.27,38.29,61500.0,31.7526,31.7608,31.5711,31.5876,61500.0
2006-02-01 09:30:00,38.14,38.66,38.05,38.5,87800.0,31.4639,31.8928,31.3896,31.7608,87800.0
2006-02-01 10:00:00,38.52,38.75,38.44,38.63,43800.0,31.7773,31.9671,31.7114,31.8681,43800.0
2006-02-01 10:30:00,38.64,38.69,38.48,38.52,28500.0,31.8763,31.9176,31.7443,31.7773,28500.0
2006-02-01 11:00:00,38.51,38.58,38.43,38.54,37800.0,31.7691,31.8268,31.7031,31.7938,37800.0
2006-02-01 11:30:00,38.54,38.71,38.45,38.65,31000.0,31.7938,31.9341,31.7196,31.8846,31000.0
2006-02-01 12:00:00,38.65,38.66,38.45,38.49,26900.0,31.8846,31.8928,31.7196,31.7526,26900.0
2006-02-01 12:30:00,38.49,38.62,38.47,38.62,31500.0,31.7526,31.8598,31.7361,31.8598,31500.0
2006-02-01 13:00:00,38.62,38.63,38.44,38.57,24700.0,31.8598,31.8681,31.7114,31.8186,24700.0
2006-02-01 13:30:00,38.57,38.7,38.51,38.67,51800.0,31.8186,31.9258,31.7691,31.9011,51800.0
2006-02-01 14:00:00,38.68,38.72,38.54,38.57,27100.0,31.9093,31.9423,31.7938,31.8186,27100.0
2006-02-01 14:30:00,38.57,38.81,38.57,38.76,52600.0,31.8186,32.0166,31.8186,31.9753,52600.0
2006-02-01 15:00:00,38.78,38.97,38.75,38.92,65500.0,31.9918,32.1486,31.9671,32.1073,65500.0
2006-02-01 15:30:00,38.93,38.96,38.81,38.92,82200.0,32.1156,32.1403,32.0166,32.1073,82200.0
2006-02-02 09:30:00,38.2,38.35,38.0,38.1,138600.0,31.5134,31.6371,31.3484,31.4309,138600.0
2006-02-02 10:00:00,38.11,38.13,37.7,37.75,197100.0,31.4391,31.4556,31.1009,31.1421,197100.0
2006-02-02 10:30:00,37.75,37.77,37.55,37.55,102600.0,31.1421,31.1586,30.9771,30.9771,102600.0
2006-02-02 11:00:00,37.56,37.65,37.36,37.62,97100.0,30.9854,31.0596,30.8204,31.0349,97100.0
2006-02-02 11:30:00,37.6,38.07,37.56,37.85,123600.0,31.0184,31.4061,30.9854,31.2246,123600.0
2006-02-02 12:00:00,37.85,38.01,37.71,37.75,65800.0,31.2246,31.3566,31.1091,31.1421,65800.0
2006-02-02 12:30:00,37.75,37.83,37.7,37.81,52700.0,31.1421,31.2081,31.1009,31.1916,52700.0
2006-02-02 13:00:00,37.8,37.83,37.71,37.75,57500.0,31.1834,31.2081,31.1091,31.1421,57500.0
2006-02-02 13:30:00,37.75,37.82,37.75,37.82,29100.0,31.1421,31.1999,31.1421,31.1999,29100.0
2006-02-02 14:00:00,37.83,37.83,37.7,37.8,47000.0,31.2081,31.2081,31.1009,31.1834,47000.0
2006-02-02 14:30:00,37.78,37.82,37.63,37.71,100400.0,31.1669,31.1999,31.0431,31.1091,100400.0
2006-02-02 15:00:00,37.71,37.81,37.61,37.69,100000.0,31.1091,31.1916,31.0266,31.0926,100000.0
2006-02-02 15:30:00,37.69,37.72,37.65,37.68,82000.0,31.0926,31.1174,31.0596,31.0844,82000.0
2006-02-03 09:30:00,38.9,38.95,38.16,38.16,177100.0,32.0908,32.1321,31.4804,31.4804,177100.0
2006-02-03 10:00:00,38.21,38.21,37.99,38.03,133000.0,31.5216,31.5216,31.3401,31.3731,133000.0
2006-02-03 10:30:00,38.03,38.12,37.95,38.05,87400.0,31.3731,31.4474,31.3071,31.3896,87400.0
2006-02-03 11:00:00,38.05,38.09,37.95,38.04,89200.0,31.3896,31.4226,31.3071,31.3814,89200.0
2006-02-03 11:30:00,38.04,38.55,38.03,38.5,112900.0,31.3814,31.8021,31.3731,31.7608,112900.0
2006-02-03 12:00:00,38.51,38.6,38.36,38.39,145700.0,31.7691,31.8433,31.6454,31.6701,145700.0
2006-02-03 12:30:00,38.39,38.43,38.33,38.35,51100.0,31.6701,31.7031,31.6206,31.6371,51100.0
2006-02-03 13:00:00,38.38,38.45,38.34,38.38,53300.0,31.6619,31.7196,31.6289,31.6619,53300.0
2006-02-03 13:30:00,38.4,38.42,38.15,38.21,33400.0,31.6784,31.6949,31.4721,31.5216,33400.0
2006-02-03 14:00:00,38.23,38.37,38.21,38.33,39200.0,31.5381,31.6536,31.5216,31.6206,39200.0
2006-02-03 14:30:00,38.35,38.42,38.2,38.26,52800.0,31.6371,31.6949,31.5134,31.5629,52800.0
2006-02-03 15:00:00,38.27,38.29,38.15,38.21,45500.0,31.5711,31.5876,31.4721,31.5216,45500.0
2006-02-03 15:30:00,38.2,38.27,38.0,38.2,148900.0,31.5134,31.5711,31.3484,31.5134,148900.0
2006-02-06 09:30:00,38.15,38.2,37.74,37.76,48100.0,31.4721,31.5134,31.1339,31.1504,48100.0
2006-02-06 10:00:00,37.76,37.95,37.75,37.86,26300.0,31.1504,31.3071,31.1421,31.2329,26300.0
2006-02-06 10:30:00,37.86,37.95,37.81,37.84,44300.0,31.2329,31.3071,31.1916,31.2164,44300.0
2006-02-06 11:00:00,37.85,37.89,37.81,37.85,54000.0,31.2246,31.2576,31.1916,31.2246,54000.0
2006-02-06 11:30:00,37.84,37.86,37.77,37.8,39700.0,31.2164,31.2329,31.1586,31.1834,39700.0
2006-02-06 12:00:00,37.8,37.83,37.75,37.8,62000.0,31.1834,31.2081,31.1421,31.1834,62000.0
2006-02-06 12:30:00,37.8,37.84,37.78,37.8,53400.0,31.1834,31.2164,31.1669,31.1834,53400.0
2006-02-06 13:00:00,37.8,37.83,37.78,37.79,50900.0,31.1834,31.2081,31.1669,31.1751,50900.0
2006-02-06 13:30:00,37.8,37.81,37.78,37.79,39700.0,31.1834,31.1916,31.1669,31.1751,39700.0
2006-02-06 14:00:00,37.79,37.79,37.71,37.77,35200.0,31.1751,31.1751,31.1091,31.1586,35200.0
2006-02-06 14:30:00,37.76,37.81,37.76,37.8,42200.0,31.1504,31.1916,31.1504,31.1834,42200.0
2006-02-06 15:00:00,37.8,37.84,37.75,37.75,51400.0,31.1834,31.2164,31.1421,31.1421,51400.0
2006-02-06 15:30:00,37.75,37.8,37.75,37.77,143000.0,31.1421,31.1834,31.1421,31.1586,143000.0
2006-02-07 09:30:00,37.77,37.92,37.67,37.78,59200.0,31.1586,31.2824,31.0761,31.1669,59200.0
2006-02-07 10:00:00,37.82,37.84,37.64,37.7,56800.0,31.1999,31.2164,31.0514,31.1009,56800.0
2006-02-07 10:30:00,37.67,37.75,37.61,37.65,53900.0,31.0761,31.1421,31.0266,31.0596,53900.0
2006-02-07 11:00:00,37.65,37.71,37.54,37.64,75000.0,31.0596,31.1091,30.9689,31.0514,75000.0
2006-02-07 11:30:00,37.65,37.66,37.54,37.58,33900.0,31.0596,31.0679,30.9689,31.0019,33900.0
2006-02-07 12:00:00,37.59,37.6,37.49,37.54,79800.0,31.0101,31.0184,30.9276,30.9689,79800.0
2006-02-07 12:30:00,37.54,37.63,37.54,37.6,43700.0,30.9689,31.0431,30.9689,31.0184,43700.0
2006-02-07 13:00:00,37.59,37.6,37.45,37.51,73400.0,31.0101,31.0184,30.8946,30.9441,73400.0
2006-02-07 13:30:00,37.5,37.52,37.26,37.27,67500.0,30.9359,30.9524,30.7379,30.7462,67500.0
2006-02-07 14:00:00,37.27,37.31,37.19,37.31,56800.0,30.7462,30.7791,30.6802,30.7791,56800.0
2006-02-07 14:30:00,37.31,37.33,37.18,37.29,98000.0,30.7791,30.7956,30.6719,30.7627,98000.0
2006-02-07 15:00:00,37.29,37.3,37.06,37.14,90300.0,30.7627,30.7709,30.5729,30.6389,90300.0
2006-02-07 15:30:00,37.14,37.32,37.12,37.23,87800.0,30.6389,30.7874,30.6224,30.7132,87800.0
2006-02-08 09:30:00,37.21,37.29,37.05,37.11,60600.0,30.6967,30.7627,30.5647,30.6142,60600.0
2006-02-08 10:00:00,37.14,37.2,36.96,37.1,98200.0,30.6389,30.6884,30.4904,30.6059,98200.0
2006-02-08 10:30:00,37.09,37.1,36.93,37.02,71800.0,30.5977,30.6059,30.4657,30.5399,71800.0
2006-02-08 11:00:00,37.02,37.02,36.91,36.95,72000.0,30.5399,30.5399,30.4492,30.4822,72000.0
2006-02-08 11:30:00,36.94,36.99,36.94,36.97,30800.0,30.4739,30.5152,30.4739,30.4987,30800.0
2006-02-08 12:00:00,36.97,36.97,36.89,36.89,48400.0,30.4987,30.4987,30.4327,30.4327,48400.0
2006-02-08 12:30:00,36.88,36.9,36.76,36.79,63600.0,30.4244,30.4409,30.3254,30.3502,63600.0
2006-02-08 13:00:00,36.79,36.86,36.76,36.77,50900.0,30.3502,30.4079,30.3254,30.3337,50900.0
2006-02-08 13:30:00,36.77,36.77,36.68,36.75,72000.0,30.3337,30.3337,30.2594,30.3172,72000.0
2006-02-08 14:00:00,36.75,36.81,36.69,36.7,68100.0,30.3172,30.3667,30.2677,30.2759,68100.0
2006-02-08 14:30:00,36.7,36.72,36.46,36.5,124300.0,30.2759,30.2924,30.0779,30.1109,124300.0
2006-02-08 15:00:00,36.49,36.57,36.41,36.53,172300.0,30.1027,30.1687,30.0367,30.1357,172300.0
2006-02-08 15:30:00,36.51,36.69,36.51,36.63,159600.0,30.1192,30.2677,30.1192,30.2182,159600.0
2006-02-09 09:30:00,36.9,36.91,36.73,36.8,104700.0,30.4409,30.4492,30.3007,30.3584,104700.0
2006-02-09 10:00:00,36.79,36.86,36.74,36.84,63800.0,30.3502,30.4079,30.3089,30.3914,63800.0
2006-02-09 10:30:00,36.83,36.86,36.75,36.84,64300.0,30.3832,30.4079,30.3172,30.3914,64300.0
2006-02-09 11:00:00,36.84,36.9,36.84,36.85,39600.0,30.3914,30.4409,30.3914,30.3997,39600.0
2006-02-09 11:30:00,36.83,36.85,36.74,36.74,84600.0,30.3832,30.3997,30.3089,30.3089,84600.0
2006-02-09 12:00:00,36.75,36.81,36.74,36.81,43600.0,30.3172,30.3667,30.3089,30.3667,43600.0
2006-02-09 12:30:00,36.8,36.85,36.77,36.79,50800.0,30.3584,30.3997,30.3337,30.3502,50800.0
2006-02-09 13:00:00,36.78,36.8,36.76,36.79,72200.0,30.3419,30.3584,30.3254,30.3502,72200.0
2006-02-09 13:30:00,36.78,36.8,36.76,36.77,54700.0,30.3419,30.3584,30.3254,30.3337,54700.0
2006-02-09 14:00:00,36.77,36.81,36.72,36.8,56700.0,30.3337,30.3667,30.2924,30.3584,56700.0
2006-02-09 14:30:00,36.79,36.8,36.72,36.73,67100.0,30.3502,30.3584,30.2924,30.3007,67100.0
2006-02-09 15:00:00,36.73,36.76,36.66,36.75,67800.0,30.3007,30.3254,30.2429,30.3172,67800.0
2006-02-09 15:30:00,36.74,36.75,36.65,36.73,164800.0,30.3089,30.3172,30.2347,30.3007,164800.0
2006-02-10 09:30:00,36.7,36.85,36.7,36.85,55700.0,30.2759,30.3997,30.2759,30.3997,55700.0
2006-02-10 10:00:00,36.84,36.85,36.74,36.78,39100.0,30.3914,30.3997,30.3089,30.3419,39100.0
2006-02-10 10:30:00,36.78,36.8,36.7,36.73,26100.0,30.3419,30.3584,30.2759,30.3007,26100.0
2006-02-10 11:00:00,36.72,36.74,36.7,36.7,31000.0,30.2924,30.3089,30.2759,30.2759,31000.0
2006-02-10 11:30:00,36.71,36.71,36.57,36.67,36800.0,30.2842,30.2842,30.1687,30.2512,36800.0
2006-02-10 12:00:00,36.66,36.73,36.62,36.62,28500.0,30.2429,30.3007,30.2099,30.2099,28500.0
2006-02-10 12:30:00,36.62,36.69,36.62,36.67,21100.0,30.2099,30.2677,30.2099,30.2512,21100.0
2006-02-10 13:00:00,36.67,36.69,36.55,36.56,33200.0,30.2512,30.2677,30.1522,30.1604,33200.0
2006-02-10 13:30:00,36.56,36.67,36.55,36.65,37500.0,30.1604,30.2512,30.1522,30.2347,37500.0
2006-02-10 14:00:00,36.66,36.74,36.64,36.71,39700.0,30.2429,30.3089,30.2264,30.2842,39700.0
2006-02-10 14:30:00,36.7,36.78,36.69,36.78,52800.0,30.2759,30.3419,30.2677,30.3419,52800.0
2006-02-10 15:00:00,36.77,36.8,36.72,36.72,81500.0,30.3337,30.3584,30.2924,30.2924,81500.0
2006-02-10 15:30:00,36.72,36.72,36.56,36.61,100100.0,30.2924,30.2924,30.1604,30.2017,100100.0
2006-02-13 09:30:00,36.62,36.62,36.42,36.46,55300.0,30.2099,30.2099,30.0449,30.0779,55300.0
2006-02-13 10:00:00,36.46,36.59,36.44,36.58,25400.0,30.0779,30.1852,30.0614,30.1769,25400.0
2006-02-13 10:30:00,36.59,36.63,36.52,36.53,32600.0,30.1852,30.2182,30.1274,30.1357,32600.0
2006-02-13 11:00:00,36.53,36.67,36.51,36.67,54700.0,30.1357,30.2512,30.1192,30.2512,54700.0
2006-02-13 11:30:00,36.67,36.77,36.61,36.76,34600.0,30.2512,30.3337,30.2017,30.3254,34600.0
2006-02-13 12:00:00,36.76,36.82,36.75,36.77,29600.0,30.3254,30.3749,30.3172,30.3337,29600.0
2006-02-13 12:30:00,36.77,36.77,36.68,36.73,27200.0,30.3337,30.3337,30.2594,30.3007,27200.0
2006-02-13 13:00:00,36.73,36.74,36.68,36.71,25700.0,30.3007,30.3089,30.2594,30.2842,25700.0
2006-02-13 13:30:00,36.71,36.72,36.64,36.66,50300.0,30.2842,30.2924,30.2264,30.2429,50300.0
2006-02-13 14:00:00,36.66,36.68,36.58,36.62,131800.0,30.2429,30.2594,30.1769,30.2099,131800.0
2006-02-13 14:30:00,36.62,36.65,36.57,36.57,25700.0,30.2099,30.2347,30.1687,30.1687,25700.0
2006-02-13 15:00:00,36.6,36.66,36.57,36.65,69200.0,30.1934,30.2429,30.1687,30.2347,69200.0
2006-02-13 15:30:00,36.65,36.68,36.61,36.62,63400.0,30.2347,30.2594,30.2017,30.2099,63400.0
2006-02-14 09:30:00,36.64,36.85,36.5,36.67,23600.0,30.2264,30.3997,30.1109,30.2512,23600.0
2006-02-14 10:00:00,36.67,36.78,36.65,36.77,34100.0,30.2512,30.3419,30.2347,30.3337,34100.0
2006-02-14 10:30:00,36.76,36.83,36.64,36.78,42100.0,30.3254,30.3832,30.2264,30.3419,42100.0
2006-02-14 11:00:00,36.79,36.89,36.72,36.73,45500.0,30.3502,30.4327,30.2924,30.3007,45500.0
2006-02-14 11:30:00,36.73,36.78,36.64,36.68,52900.0,30.3007,30.3419,30.2264,30.2594,52900.0
2006-02-14 12:00:00,36.68,36.71,36.64,36.64,42000.0,30.2594,30.2842,30.2264,30.2264,42000.0
2006-02-14 12:30:00,36.64,36.64,36.52,36.52,31100.0,30.2264,30.2264,30.1274,30.1274,31100.0
2006-02-14 13:00:00,36.53,36.54,36.44,36.48,62200.0,30.1357,30.1439,30.0614,30.0944,62200.0
2006-02-14 13:30:00,36.49,36.57,36.49,36.52,54700.0,30.1027,30.1687,30.1027,30.1274,54700.0
2006-02-14 14:00:00,36.52,36.69,36.52,36.69,48400.0,30.1274,30.2677,30.1274,30.2677,48400.0
2006-02-14 14:30:00,36.69,36.73,36.57,36.69,105700.0,30.2677,30.3007,30.1687,30.2677,105700.0
2006-02-14 15:00:00,36.69,36.7,36.52,36.6,93800.0,30.2677,30.2759,30.1274,30.1934,93800.0
2006-02-14 15:30:00,36.61,36.66,36.46,36.52,130300.0,30.2017,30.2429,30.0779,30.1274,130300.0
2006-02-15 09:30:00,36.4,36.64,36.37,36.64,90600.0,30.0284,30.2264,30.0037,30.2264,90600.0
2006-02-15 10:00:00,36.61,36.74,36.53,36.66,63100.0,30.2017,30.3089,30.1357,30.2429,63100.0
2006-02-15 10:30:00,36.66,36.75,36.6,36.7,60700.0,30.2429,30.3172,30.1934,30.2759,60700.0
2006-02-15 11:00:00,36.7,36.7,36.52,36.53,58100.0,30.2759,30.2759,30.1274,30.1357,58100.0
2006-02-15 11:30:00,36.54,36.62,36.53,36.62,36300.0,30.1439,30.2099,30.1357,30.2099,36300.0
2006-02-15 12:00:00,36.62,36.64,36.55,36.6,61500.0,30.2099,30.2264,30.1522,30.1934,61500.0
2006-02-15 12:30:00,36.6,36.64,36.53,36.63,48300.0,30.1934,30.2264,30.1357,30.2182,48300.0
2006-02-15 13:00:00,36.61,36.68,36.58,36.6,53400.0,30.2017,30.2594,30.1769,30.1934,53400.0
2006-02-15 13:30:00,36.6,36.64,36.59,36.62,63400.0,30.1934,30.2264,30.1852,30.2099,63400.0
2006-02-15 14:00:00,36.63,36.67,36.59,36.67,54600.0,30.2182,30.2512,30.1852,30.2512,54600.0
2006-02-15 14:30:00,36.69,36.77,36.64,36.75,64600.0,30.2677,30.3337,30.2264,30.3172,64600.0
2006-02-15 15:00:00,36.76,36.76,36.66,36.73,66100.0,30.3254,30.3254,30.2429,30.3007,66100.0
2006-02-15 15:30:00,36.73,36.74,36.61,36.67,73700.0,30.3007,30.3089,30.2017,30.2512,73700.0
2006-02-16 09:30:00,36.6,36.73,36.26,36.44,73000.0,30.1934,30.3007,29.9129,30.0614,73000.0
2006-02-16 10:00:00,36.44,36.72,36.33,36.6,274400.0,30.0614,30.2924,29.9707,30.1934,274400.0
2006-02-16 10:30:00,36.6,36.7,36.55,36.65,46300.0,30.1934,30.2759,30.1522,30.2347,46300.0
2006-02-16 11:00:00,36.65,36.66,36.6,36.64,56100.0,30.2347,30.2429,30.1934,30.2264,56100.0
2006-02-16 11:30:00,36.64,36.79,36.63,36.77,52400.0,30.2264,30.3502,30.2182,30.3337,52400.0
2006-02-16 12:00:00,36.78,36.89,36.74,36.84,33100.0,30.3419,30.4327,30.3089,30.3914,33100.0
2006-02-16 12:30:00,36.84,36.85,36.78,36.79,26500.0,30.3914,30.3997,30.3419,30.3502,26500.0
2006-02-16 13:00:00,36.79,36.93,36.79,36.84,61000.0,30.3502,30.4657,30.3502,30.3914,61000.0
2006-02-16 13:30:00,36.84,36.9,36.78,36.84,42200.0,30.3914,30.4409,30.3419,30.3914,42200.0
2006-02-16 14:00:00,36.84,36.93,36.84,36.89,89100.0,30.3914,30.4657,30.3914,30.4327,89100.0
2006-02-16 14:30:00,36.88,37.0,36.84,36.99,48700.0,30.4244,30.5234,30.3914,30.5152,48700.0
2006-02-16 15:00:00,37.01,37.08,36.98,37.05,39500.0,30.5317,30.5894,30.5069,30.5647,39500.0
2006-02-16 15:30:00,37.05,37.16,36.99,37.11,86700.0,30.5647,30.6554,30.5152,30.6142,86700.0
2006-02-17 09:30:00,37.0,37.1,36.75,36.82,115400.0,30.5234,30.6059,30.3172,30.3749,115400.0
2006-02-17 10:00:00,36.85,36.92,36.7,36.78,65000.0,30.3997,30.4574,30.2759,30.3419,65000.0
2006-02-17 10:30:00,36.78,36.85,36.71,36.71,34200.0,30.3419,30.3997,30.2842,30.2842,34200.0
2006-02-17 11:00:00,36.71,36.83,36.7,36.72,56300.0,30.2842,30.3832,30.2759,30.2924,56300.0
2006-02-17 11:30:00,36.73,36.96,36.72,36.87,52200.0,30.3007,30.4904,30.2924,30.4162,52200.0
2006-02-17 12:00:00,36.87,37.04,36.85,36.92,46000.0,30.4162,30.5564,30.3997,30.4574,46000.0
2006-02-17 12:30:00,36.9,37.02,36.85,37.0,49200.0,30.4409,30.5399,30.3997,30.5234,49200.0
2006-02-17 13:00:00,36.99,37.17,36.98,37.14,41000.0,30.5152,30.6637,30.5069,30.6389,41000.0
2006-02-17 13:30:00,37.15,37.18,36.98,36.99,72400.0,30.6472,30.6719,30.5069,30.5152,72400.0
2006-02-17 14:00:00,36.99,37.08,36.96,36.97,55500.0,30.5152,30.5894,30.4904,30.4987,55500.0
2006-02-17 14:30:00,36.96,36.99,36.88,36.92,68900.0,30.4904,30.5152,30.4244,30.4574,68900.0
2006-02-17 15:00:00,36.99,37.02,36.93,36.99,43700.0,30.5152,30.5399,30.4657,30.5152,43700.0
2006-02-17 15:30:00,36.99,37.01,36.93,36.96,89300.0,30.5152,30.5317,30.4657,30.4904,89300.0
2006-02-21 09:30:00,36.86,37.06,36.74,36.83,61900.0,30.4079,30.5729,30.3089,30.3832,61900.0
2006-02-21 10:00:00,36.83,36.91,36.7,36.75,46200.0,30.3832,30.4492,30.2759,30.3172,46200.0
2006-02-21 10:30:00,36.75,36.82,36.63,36.64,45600.0,30.3172,30.3749,30.2182,30.2264,45600.0
2006-02-21 11:00:00,36.59,36.64,36.58,36.64,23400.0,30.1852,30.2264,30.1769,30.2264,23400.0
2006-02-21 11:30:00,36.65,36.71,36.57,36.57,20500.0,30.2347,30.2842,30.1687,30.1687,20500.0
2006-02-21 12:00:00,36.57,36.75,36.57,36.7,58300.0,30.1687,30.3172,30.1687,30.2759,58300.0
2006-02-21 12:30:00,36.71,36.78,36.7,36.74,61300.0,30.2842,30.3419,30.2759,30.3089,61300.0
2006-02-21 13:00:00,36.73,36.73,36.45,36.47,31700.0,30.3007,30.3007,30.0697,30.0862,31700.0
2006-02-21 13:30:00,36.47,36.5,36.33,36.33,38700.0,30.0862,30.1109,29.9707,29.9707,38700.0
2006-02-21 14:00:00,36.34,36.42,36.25,36.29,41400.0,29.9789,30.0449,29.9047,29.9377,41400.0
2006-02-21 14:30:00,36.28,36.33,36.2,36.33,39000.0,29.9294,29.9707,29.8634,29.9707,39000.0
2006-02-21 15:00:00,36.35,36.57,36.35,36.56,53400.0,29.9872,30.1687,29.9872,30.1604,53400.0
2006-02-21 15:30:00,36.55,36.56,36.48,36.48,80300.0,30.1522,30.1604,30.0944,30.0944,80300.0
2006-02-22 09:30:00,36.65,36.8,36.5,36.59,35700.0,30.2347,30.3584,30.1109,30.1852,35700.0
2006-02-22 10:00:00,36.6,36.69,36.57,36.69,34700.0,30.1934,30.2677,30.1687,30.2677,34700.0
2006-02-22 10:30:00,36.66,36.69,36.55,36.56,22600.0,30.2429,30.2677,30.1522,30.1604,22600.0
2006-02-22 11:00:00,36.55,36.69,36.47,36.68,22800.0,30.1522,30.2677,30.0862,30.2594,22800.0
2006-02-22 11:30:00,36.69,36.69,36.6,36.6,14800.0,30.2677,30.2677,30.1934,30.1934,14800.0
2006-02-22 12:00:00,36.59,36.67,36.59,36.62,22100.0,30.1852,30.2512,30.1852,30.2099,22100.0
2006-02-22 12:30:00,36.63,36.71,36.6,36.64,17500.0,30.2182,30.2842,30.1934,30.2264,17500.0
2006-02-22 13:00:00,36.67,36.71,36.58,36.62,39200.0,30.2512,30.2842,30.1769,30.2099,39200.0
2006-02-22 13:30:00,36.59,36.61,36.48,36.48,28200.0,30.1852,30.2017,30.0944,30.0944,28200.0
2006-02-22 14:00:00,36.47,36.52,36.37,36.39,54500.0,30.0862,30.1274,30.0037,30.0202,54500.0
2006-02-22 14:30:00,36.38,36.46,36.37,36.41,59600.0,30.0119,30.0779,30.0037,30.0367,59600.0
2006-02-22 15:00:00,36.43,36.54,36.35,36.53,103000.0,30.0532,30.1439,29.9872,30.1357,103000.0
2006-02-22 15:30:00,36.53,36.69,36.53,36.66,105800.0,30.1357,30.2677,30.1357,30.2429,105800.0
2006-02-23 09:30:00,36.53,36.6,36.34,36.6,23900.0,30.1357,30.1934,29.9789,30.1934,23900.0
2006-02-23 10:00:00,36.6,36.65,36.44,36.63,35200.0,30.1934,30.2347,30.0614,30.2182,35200.0
2006-02-23 10:30:00,36.65,36.84,36.65,36.83,29400.0,30.2347,30.3914,30.2347,30.3832,29400.0
2006-02-23 11:00:00,36.83,37.11,36.83,37.11,43400.0,30.3832,30.6142,30.3832,30.6142,43400.0
2006-02-23 11:30:00,37.13,37.18,37.0,37.17,65400.0,30.6307,30.6719,30.5234,30.6637,65400.0
2006-02-23 12:00:00,37.17,37.2,37.12,37.18,42000.0,30.6637,30.6884,30.6224,30.6719,42000.0
2006-02-23 12:30:00,37.17,37.33,37.16,37.17,32900.0,30.6637,30.7956,30.6554,30.6637,32900.0
2006-02-23 13:00:00,37.17,37.37,37.17,37.34,19500.0,30.6637,30.8286,30.6637,30.8039,19500.0
2006-02-23 13:30:00,37.38,37.38,37.25,37.26,17500.0,30.8369,30.8369,30.7297,30.7379,17500.0
2006-02-23 14:00:00,37.25,37.33,37.25,37.33,48600.0,30.7297,30.7956,30.7297,30.7956,48600.0
2006-02-23 14:30:00,37.33,37.43,37.3,37.3,108700.0,30.7956,30.8781,30.7709,30.7709,108700.0
2006-02-23 15:00:00,37.31,37.33,37.1,37.12,43300.0,30.7791,30.7956,30.6059,30.6224,43300.0
2006-02-23 15:30:00,37.11,37.14,36.84,36.85,118800.0,30.6142,30.6389,30.3914,30.3997,118800.0
2006-02-24 09:30:00,36.95,37.02,36.76,36.92,52900.0,30.4822,30.5399,30.3254,30.4574,52900.0
2006-02-24 10:00:00,36.93,36.95,36.65,36.65,56500.0,30.4657,30.4822,30.2347,30.2347,56500.0
2006-02-24 10:30:00,36.65,36.66,36.41,36.55,61400.0,30.2347,30.2429,30.0367,30.1522,61400.0
2006-02-24 11:00:00,36.55,36.58,36.5,36.55,45200.0,30.1522,30.1769,30.1109,30.1522,45200.0
2006-02-24 11:30:00,36.54,36.64,36.51,36.54,50300.0,30.1439,30.2264,30.1192,30.1439,50300.0
2006-02-24 12:00:00,36.55,36.6,36.5,36.51,55400.0,30.1522,30.1934,30.1109,30.1192,55400.0
2006-02-24 12:30:00,36.51,36.56,36.51,36.56,49000.0,30.1192,30.1604,30.1192,30.1604,49000.0
2006-02-24 13:00:00,36.56,36.57,36.5,36.51,48900.0,30.1604,30.1687,30.1109,30.1192,48900.0
2006-02-24 13:30:00,36.5,36.59,36.48,36.5,51900.0,30.1109,30.1852,30.0944,30.1109,51900.0
2006-02-24 14:00:00,36.51,36.57,36.51,36.55,26400.0,30.1192,30.1687,30.1192,30.1522,26400.0
2006-02-24 14:30:00,36.56,36.67,36.54,36.55,81800.0,30.1604,30.2512,30.1439,30.1522,81800.0
2006-02-24 15:00:00,36.56,36.57,36.52,36.53,39600.0,30.1604,30.1687,30.1274,30.1357,39600.0
2006-02-24 15:30:00,36.52,36.58,36.48,36.55,81300.0,30.1274,30.1769,30.0944,30.1522,81300.0
2006-02-27 09:30:00,36.69,36.97,36.56,36.95,129400.0,30.3,30.5313,30.1927,30.5147,129400.0
2006-02-27 10:00:00,36.95,37.04,36.81,36.96,71400.0,30.5147,30.5891,30.3991,30.523,71400.0
2006-02-27 10:30:00,36.97,37.11,36.97,37.1,54900.0,30.5313,30.6469,30.5313,30.6386,54900.0
2006-02-27 11:00:00,37.1,37.27,37.07,37.26,53000.0,30.6386,30.779,30.6138,30.7708,53000.0
2006-02-27 11:30:00,37.28,37.32,37.18,37.19,22600.0,30.7873,30.8203,30.7047,30.7129,22600.0
2006-02-27 12:00:00,37.18,37.21,37.15,37.19,25700.0,30.7047,30.7295,30.6799,30.7129,25700.0
2006-02-27 12:30:00,37.19,37.25,37.15,37.19,64600.0,30.7129,30.7625,30.6799,30.7129,64600.0
2006-02-27 13:00:00,37.19,37.22,37.16,37.2,63200.0,30.7129,30.7377,30.6882,30.7212,63200.0
2006-02-27 13:30:00,37.19,37.5,37.19,37.47,164200.0,30.7129,30.969,30.7129,30.9442,164200.0
2006-02-27 14:00:00,37.49,37.54,37.33,37.46,53500.0,30.9607,31.002,30.8286,30.9359,53500.0
2006-02-27 14:30:00,37.47,37.56,37.45,37.55,58400.0,30.9442,31.0185,30.9277,31.0102,58400.0
2006-02-27 15:00:00,37.56,37.56,37.42,37.44,60100.0,31.0185,31.0185,30.9029,30.9194,60100.0
2006-02-27 15:30:00,37.44,37.55,37.43,37.46,205600.0,30.9194,31.0102,30.9111,30.9359,205600.0
2006-02-28 09:30:00,37.35,37.43,37.31,37.37,42800.0,30.8451,30.9111,30.812,30.8616,42800.0
2006-02-28 10:00:00,37.37,37.48,37.29,37.4,45800.0,30.8616,30.9524,30.7955,30.8864,45800.0
2006-02-28 10:30:00,37.4,37.4,37.14,37.14,44700.0,30.8864,30.8864,30.6716,30.6716,44700.0
2006-02-28 11:00:00,37.12,37.21,37.09,37.2,29000.0,30.6551,30.7295,30.6304,30.7212,29000.0
2006-02-28 11:30:00,37.2,37.24,37.15,37.18,28600.0,30.7212,30.7542,30.6799,30.7047,28600.0
2006-02-28 12:00:00,37.19,37.3,37.11,37.19,40400.0,30.7129,30.8038,30.6469,30.7129,40400.0
2006-02-28 12:30:00,37.18,37.18,37.07,37.1,35600.0,30.7047,30.7047,30.6138,30.6386,35600.0
2006-02-28 13:00:00,37.11,37.16,37.05,37.07,22800.0,30.6469,30.6882,30.5973,30.6138,22800.0
2006-02-28 13:30:00,37.07,37.15,36.99,37.0,37400.0,30.6138,30.6799,30.5478,30.556,37400.0
2006-02-28 14:00:00,37.01,37.02,36.91,36.95,51600.0,30.5643,30.5725,30.4817,30.5147,51600.0
2006-02-28 14:30:00,36.94,36.94,36.76,36.79,63900.0,30.5065,30.5065,30.3578,30.3826,63900.0
2006-02-28 15:00:00,36.8,36.81,36.71,36.78,117900.0,30.3909,30.3991,30.3165,30.3743,117900.0
2006-02-28 15:30:00,36.78,36.79,36.58,36.58,169200.0,30.3743,30.3826,30.2092,30.2092,169200.0
2006-03-01 09:30:00,36.7,37.02,36.67,37.01,42700.0,30.3083,30.5725,30.2835,30.5643,42700.0
2006-03-01 10:00:00,37.02,37.09,36.88,36.95,29200.0,30.5725,30.6304,30.4569,30.5147,29200.0
2006-03-01 10:30:00,36.97,37.0,36.94,36.97,21000.0,30.5313,30.556,30.5065,30.5313,21000.0
2006-03-01 11:00:00,36.97,37.05,36.97,36.97,16200.0,30.5313,30.5973,30.5313,30.5313,16200.0
2006-03-01 11:30:00,36.96,36.98,36.9,36.92,16800.0,30.523,30.5395,30.4734,30.49,16800.0
2006-03-01 12:00:00,36.92,36.94,36.87,36.88,10300.0,30.49,30.5065,30.4487,30.4569,10300.0
2006-03-01 12:30:00,36.88,36.99,36.87,36.99,16400.0,30.4569,30.5478,30.4487,30.5478,16400.0
2006-03-01 13:00:00,36.98,37.02,36.89,36.98,21500.0,30.5395,30.5725,30.4652,30.5395,21500.0
2006-03-01 13:30:00,36.97,37.1,36.96,37.08,16300.0,30.5313,30.6386,30.523,30.6221,16300.0
2006-03-01 14:00:00,37.08,37.13,37.01,37.11,24400.0,30.6221,30.6634,30.5643,30.6469,24400.0
2006-03-01 14:30:00,37.1,37.18,37.05,37.13,39500.0,30.6386,30.7047,30.5973,30.6634,39500.0
2006-03-01 15:00:00,37.12,37.21,37.09,37.16,31800.0,30.6551,30.7295,30.6304,30.6882,31800.0
2006-03-01 15:30:00,37.16,37.22,37.09,37.13,47800.0,30.6882,30.7377,30.6304,30.6634,47800.0
2006-03-02 09:30:00,36.91,37.1,36.75,36.75,33300.0,30.4817,30.6386,30.3496,30.3496,33300.0
2006-03-02 10:00:00,36.76,36.87,36.74,36.79,20900.0,30.3578,30.4487,30.3413,30.3826,20900.0
2006-03-02 10:30:00,36.79,36.85,36.74,36.75,29700.0,30.3826,30.4322,30.3413,30.3496,29700.0
2006-03-02 11:00:00,36.79,36.86,36.78,36.84,30200.0,30.3826,30.4404,30.3743,30.4239,30200.0
2006-03-02 11:30:00,36.85,36.86,36.75,36.83,18400.0,30.4322,30.4404,30.3496,30.4156,18400.0
2006-03-02 12:00:00,36.86,36.87,36.76,36.76,16800.0,30.4404,30.4487,30.3578,30.3578,16800.0
2006-03-02 12:30:00,36.76,36.83,36.74,36.8,12800.0,30.3578,30.4156,30.3413,30.3909,12800.0
2006-03-02 13:00:00,36.8,36.85,36.79,36.83,15300.0,30.3909,30.4322,30.3826,30.4156,15300.0
2006-03-02 13:30:00,36.81,36.89,36.78,36.87,17200.0,30.3991,30.4652,30.3743,30.4487,17200.0
2006-03-02 14:00:00,36.86,36.91,36.8,36.87,20500.0,30.4404,30.4817,30.3909,30.4487,20500.0
2006-03-02 14:30:00,36.86,36.92,36.85,36.9,17100.0,30.4404,30.49,30.4322,30.4734,17100.0
2006-03-02 15:00:00,36.87,37.04,36.87,36.98,33800.0,30.4487,30.5891,30.4487,30.5395,33800.0
2006-03-02 15:30:00,36.98,36.99,36.87,36.91,52400.0,30.5395,30.5478,30.4487,30.4817,52400.0
2006-03-03 09:30:00,36.72,36.85,36.62,36.8,20200.0,30.3248,30.4322,30.2422,30.3909,20200.0
2006-03-03 10:00:00,36.81,37.02,36.75,36.97,15300.0,30.3991,30.5725,30.3496,30.5313,15300.0
2006-03-03 10:30:00,36.97,37.02,36.77,36.78,16200.0,30.5313,30.5725,30.3661,30.3743,16200.0
2006-03-03 11:00:00,36.77,36.86,36.75,36.81,17900.0,30.3661,30.4404,30.3496,30.3991,17900.0
2006-03-03 11:30:00,36.81,36.92,36.77,36.92,9900.0,30.3991,30.49,30.3661,30.49,9900.0
2006-03-03 12:00:00,36.89,37.04,36.83,37.01,15900.0,30.4652,30.5891,30.4156,30.5643,15900.0
2006-03-03 12:30:00,37.0,37.02,36.95,36.95,10400.0,30.556,30.5725,30.5147,30.5147,10400.0
2006-03-03 13:00:00,36.96,37.07,36.89,37.07,58700.0,30.523,30.6138,30.4652,30.6138,58700.0
2006-03-03 13:30:00,37.08,37.18,37.06,37.13,10700.0,30.6221,30.7047,30.6056,30.6634,10700.0
2006-03-03 14:00:00,37.12,37.13,36.94,36.96,37100.0,30.6551,30.6634,30.5065,30.523,37100.0
2006-03-03 14:30:00,36.96,37.0,36.9,36.98,13000.0,30.523,30.556,30.4734,30.5395,13000.0
2006-03-03 15:00:00,36.98,37.0,36.87,36.94,34600.0,30.5395,30.556,30.4487,30.5065,34600.0
2006-03-03 15:30:00,36.94,36.98,36.79,36.8,49400.0,30.5065,30.5395,30.3826,30.3909,49400.0
2006-03-06 09:30:00,36.67,36.73,36.5,36.73,42100.0,30.2835,30.3331,30.1431,30.3331,42100.0
2006-03-06 10:00:00,36.73,36.9,36.66,36.71,32900.0,30.3331,30.4734,30.2752,30.3165,32900.0
2006-03-06 10:30:00,36.73,36.89,36.71,36.88,14300.0,30.3331,30.4652,30.3165,30.4569,14300.0
2006-03-06 11:00:00,36.9,36.93,36.76,36.76,16100.0,30.4734,30.4982,30.3578,30.3578,16100.0
2006-03-06 11:30:00,36.76,36.83,36.73,36.76,12000.0,30.3578,30.4156,30.3331,30.3578,12000.0
2006-03-06 12:00:00,36.76,36.92,36.74,36.92,28800.0,30.3578,30.49,30.3413,30.49,28800.0
2006-03-06 12:30:00,36.92,36.95,36.86,36.91,19800.0,30.49,30.5147,30.4404,30.4817,19800.0
2006-03-06 13:00:00,36.92,36.97,36.89,36.96,19000.0,30.49,30.5313,30.4652,30.523,19000.0
2006-03-06 13:30:00,36.99,36.99,36.79,36.9,35400.0,30.5478,30.5478,30.3826,30.4734,35400.0
2006-03-06 14:00:00,36.9,36.9,36.69,36.72,38200.0,30.4734,30.4734,30.3,30.3248,38200.0
2006-03-06 14:30:00,36.7,36.78,36.67,36.78,43900.0,30.3083,30.3743,30.2835,30.3743,43900.0
2006-03-06 15:00:00,36.77,36.8,36.72,36.76,52600.0,30.3661,30.3909,30.3248,30.3578,52600.0
2006-03-06 15:30:00,36.77,36.78,36.63,36.67,64900.0,30.3661,30.3743,30.2505,30.2835,64900.0
2006-03-07 09:30:00,36.53,36.61,36.45,36.59,103900.0,30.1679,30.234,30.1018,30.2174,103900.0
2006-03-07 10:00:00,36.59,36.67,36.47,36.49,142500.0,30.2174,30.2835,30.1183,30.1349,142500.0
2006-03-07 10:30:00,36.5,36.53,36.44,36.47,23100.0,30.1431,30.1679,30.0936,30.1183,23100.0
2006-03-07 11:00:00,36.48,36.54,36.47,36.52,77700.0,30.1266,30.1761,30.1183,30.1596,77700.0
2006-03-07 11:30:00,36.51,36.56,36.49,36.51,32000.0,30.1514,30.1927,30.1349,30.1514,32000.0
2006-03-07 12:00:00,36.51,36.54,36.5,36.5,20800.0,30.1514,30.1761,30.1431,30.1431,20800.0
2006-03-07 12:30:00,36.51,36.57,36.48,36.48,58600.0,30.1514,30.2009,30.1266,30.1266,58600.0
2006-03-07 13:00:00,36.48,36.54,36.48,36.51,9100.0,30.1266,30.1761,30.1266,30.1514,9100.0
2006-03-07 13:30:00,36.51,36.55,36.46,36.49,69300.0,30.1514,30.1844,30.1101,30.1349,69300.0
2006-03-07 14:00:00,36.48,36.56,36.44,36.51,36800.0,30.1266,30.1927,30.0936,30.1514,36800.0
2006-03-07 14:30:00,36.51,36.65,36.48,36.64,23000.0,30.1514,30.267,30.1266,30.2587,23000.0
2006-03-07 15:00:00,36.64,36.65,36.55,36.62,21500.0,30.2587,30.267,30.1844,30.2422,21500.0
2006-03-07 15:30:00,36.62,36.73,36.6,36.7,59100.0,30.2422,30.3331,30.2257,30.3083,59100.0
2006-03-08 09:30:00,36.7,36.78,36.59,36.7,24500.0,30.3083,30.3743,30.2174,30.3083,24500.0
2006-03-08 10:00:00,36.69,36.7,36.52,36.52,28800.0,30.3,30.3083,30.1596,30.1596,28800.0
2006-03-08 10:30:00,36.53,36.57,36.5,36.54,15600.0,30.1679,30.2009,30.1431,30.1761,15600.0
2006-03-08 11:00:00,36.54,36.59,36.47,36.55,11100.0,30.1761,30.2174,30.1183,30.1844,11100.0
2006-03-08 11:30:00,36.52,36.54,36.5,36.53,17700.0,30.1596,30.1761,30.1431,30.1679,17700.0
2006-03-08 12:00:00,36.53,36.71,36.53,36.7,14200.0,30.1679,30.3165,30.1679,30.3083,14200.0
2006-03-08 12:30:00,36.7,36.82,36.68,36.77,22100.0,30.3083,30.4074,30.2918,30.3661,22100.0
2006-03-08 13:00:00,36.78,36.84,36.76,36.78,9400.0,30.3743,30.4239,30.3578,30.3743,9400.0
2006-03-08 13:30:00,36.8,36.84,36.75,36.81,9100.0,30.3909,30.4239,30.3496,30.3991,9100.0
2006-03-08 14:00:00,36.79,36.9,36.74,36.85,15900.0,30.3826,30.4734,30.3413,30.4322,15900.0
2006-03-08 14:30:00,36.85,37.03,36.85,37.01,65500.0,30.4322,30.5808,30.4322,30.5643,65500.0
2006-03-08 15:00:00,37.01,37.02,36.98,36.98,29500.0,30.5643,30.5725,30.5395,30.5395,29500.0
2006-03-08 15:30:00,36.98,36.99,36.87,36.88,34800.0,30.5395,30.5478,30.4487,30.4569,34800.0
2006-03-09 09:30:00,37.06,37.15,36.96,37.11,38300.0,30.6056,30.6799,30.523,30.6469,38300.0
2006-03-09 10:00:00,37.16,37.27,37.1,37.23,31600.0,30.6882,30.779,30.6386,30.746,31600.0
2006-03-09 10:30:00,37.24,37.29,37.14,37.21,33700.0,30.7542,30.7955,30.6716,30.7295,33700.0
2006-03-09 11:00:00,37.18,37.36,37.15,37.35,49700.0,30.7047,30.8533,30.6799,30.8451,49700.0
2006-03-09 11:30:00,37.34,37.36,37.28,37.31,22700.0,30.8368,30.8533,30.7873,30.812,22700.0
2006-03-09 12:00:00,37.3,37.3,37.18,37.2,19900.0,30.8038,30.8038,30.7047,30.7212,19900.0
2006-03-09 12:30:00,37.18,37.21,37.02,37.02,19800.0,30.7047,30.7295,30.5725,30.5725,19800.0
2006-03-09 13:00:00,37.03,37.06,37.0,37.02,42200.0,30.5808,30.6056,30.556,30.5725,42200.0
2006-03-09 13:30:00,37.01,37.04,36.99,37.01,16800.0,30.5643,30.5891,30.5478,30.5643,16800.0
2006-03-09 14:00:00,37.01,37.13,37.01,37.12,25000.0,30.5643,30.6634,30.5643,30.6551,25000.0
2006-03-09 14:30:00,37.13,37.18,37.11,37.15,31900.0,30.6634,30.7047,30.6469,30.6799,31900.0
2006-03-09 15:00:00,37.16,37.16,37.05,37.05,28900.0,30.6882,30.6882,30.5973,30.5973,28900.0
2006-03-09 15:30:00,37.06,37.15,37.01,37.15,79200.0,30.6056,30.6799,30.5643,30.6799,79200.0
2006-03-10 09:30:00,37.1,37.33,37.1,37.29,59700.0,30.6386,30.8286,30.6386,30.7955,59700.0
2006-03-10 10:00:00,37.29,37.4,37.17,37.34,56600.0,30.7955,30.8864,30.6964,30.8368,56600.0
2006-03-10 10:30:00,37.35,37.55,37.35,37.55,29300.0,30.8451,31.0102,30.8451,31.0102,29300.0
2006-03-10 11:00:00,37.55,37.55,37.35,37.52,29700.0,31.0102,31.0102,30.8451,30.9855,29700.0
2006-03-10 11:30:00,37.53,37.68,37.52,37.64,30800.0,30.9937,31.1176,30.9855,31.0846,30800.0
2006-03-10 12:00:00,37.64,37.71,37.56,37.56,22300.0,31.0846,31.1424,31.0185,31.0185,22300.0
2006-03-10 12:30:00,37.57,37.67,37.52,37.54,19900.0,31.0268,31.1093,30.9855,31.002,19900.0
2006-03-10 13:00:00,37.55,37.63,37.54,37.62,15100.0,31.0102,31.0763,31.002,31.0681,15100.0
2006-03-10 13:30:00,37.62,37.66,37.56,37.66,27600.0,31.0681,31.1011,31.0185,31.1011,27600.0
2006-03-10 14:00:00,37.65,37.71,37.65,37.68,34000.0,31.0928,31.1424,31.0928,31.1176,34000.0
2006-03-10 14:30:00,37.68,37.7,37.52,37.54,43500.0,31.1176,31.1341,30.9855,31.002,43500.0
2006-03-10 15:00:00,37.55,37.63,37.48,37.62,57300.0,31.0102,31.0763,30.9524,31.0681,57300.0
2006-03-10 15:30:00,37.62,37.8,37.62,37.78,131500.0,31.0681,31.2167,31.0681,31.2002,131500.0
2006-03-13 09:30:00,37.78,38.1,37.75,38.08,111100.0,31.2002,31.4645,31.1754,31.4479,111100.0
2006-03-13 10:00:00,38.03,38.14,37.9,37.91,22100.0,31.4066,31.4975,31.2993,31.3075,22100.0
2006-03-13 10:30:00,37.9,37.99,37.9,37.92,17500.0,31.2993,31.3736,31.2993,31.3158,17500.0
2006-03-13 11:00:00,37.92,37.95,37.89,37.92,25600.0,31.3158,31.3406,31.291,31.3158,25600.0
2006-03-13 11:30:00,37.94,37.96,37.9,37.93,22700.0,31.3323,31.3488,31.2993,31.3241,22700.0
2006-03-13 12:00:00,37.92,37.96,37.91,37.93,24100.0,31.3158,31.3488,31.3075,31.3241,24100.0
2006-03-13 12:30:00,37.93,37.94,37.9,37.92,19600.0,31.3241,31.3323,31.2993,31.3158,19600.0
2006-03-13 13:00:00,37.93,37.97,37.91,37.95,23700.0,31.3241,31.3571,31.3075,31.3406,23700.0
2006-03-13 13:30:00,37.95,37.98,37.94,37.95,26500.0,31.3406,31.3654,31.3323,31.3406,26500.0
2006-03-13 14:00:00,37.97,38.01,37.95,38.0,46000.0,31.3571,31.3901,31.3406,31.3819,46000.0
2006-03-13 14:30:00,38.01,38.03,37.97,38.0,37100.0,31.3901,31.4066,31.3571,31.3819,37100.0
2006-03-13 15:00:00,38.0,38.08,37.97,38.06,94600.0,31.3819,31.4479,31.3571,31.4314,94600.0
2006-03-13 15:30:00,38.05,38.08,37.99,38.05,78700.0,31.4232,31.4479,31.3736,31.4232,78700.0
2006-03-14 09:30:00,37.95,38.2,37.85,38.09,38100.0,31.3406,31.547,31.258,31.4562,38100.0
2006-03-14 10:00:00,38.09,38.18,38.06,38.06,20500.0,31.4562,31.5305,31.4314,31.4314,20500.0
2006-03-14 10:30:00,38.06,38.06,37.97,38.03,35400.0,31.4314,31.4314,31.3571,31.4066,35400.0
2006-03-14 11:00:00,38.05,38.09,38.02,38.06,25100.0,31.4232,31.4562,31.3984,31.4314,25100.0
2006-03-14 11:30:00,38.05,38.09,38.05,38.08,23900.0,31.4232,31.4562,31.4232,31.4479,23900.0
2006-03-14 12:00:00,38.09,38.1,38.04,38.07,21000.0,31.4562,31.4645,31.4149,31.4397,21000.0
2006-03-14 12:30:00,38.08,38.09,38.06,38.08,31300.0,31.4479,31.4562,31.4314,31.4479,31300.0
2006-03-14 13:00:00,38.09,38.19,38.04,38.16,62200.0,31.4562,31.5388,31.4149,31.514,62200.0
2006-03-14 13:30:00,38.16,38.2,38.16,38.16,24000.0,31.514,31.547,31.514,31.514,24000.0
2006-03-14 14:00:00,38.16,38.24,38.13,38.23,55000.0,31.514,31.5801,31.4892,31.5718,55000.0
2006-03-14 14:30:00,38.24,38.37,38.22,38.37,45400.0,31.5801,31.6874,31.5636,31.6874,45400.0
2006-03-14 15:00:00,38.37,38.49,38.33,38.46,73000.0,31.6874,31.7865,31.6544,31.7618,73000.0
2006-03-14 15:30:00,38.46,38.56,38.42,38.5,92900.0,31.7618,31.8443,31.7287,31.7948,92900.0
2006-03-15 09:30:00,38.42,38.45,38.11,38.13,25400.0,31.7287,31.7535,31.4727,31.4892,25400.0
2006-03-15 10:00:00,38.12,38.17,37.97,38.09,134200.0,31.481,31.5223,31.3571,31.4562,134200.0
2006-03-15 10:30:00,38.09,38.09,37.92,37.94,44900.0,31.4562,31.4562,31.3158,31.3323,44900.0
2006-03-15 11:00:00,37.98,38.07,37.95,38.0,26000.0,31.3654,31.4397,31.3406,31.3819,26000.0
2006-03-15 11:30:00,38.0,38.0,37.91,37.92,68200.0,31.3819,31.3819,31.3075,31.3158,68200.0
2006-03-15 12:00:00,37.92,37.96,37.91,37.92,14200.0,31.3158,31.3488,31.3075,31.3158,14200.0
2006-03-15 12:30:00,37.91,37.92,37.88,37.91,17200.0,31.3075,31.3158,31.2828,31.3075,17200.0
2006-03-15 13:00:00,37.92,37.96,37.9,37.94,40700.0,31.3158,31.3488,31.2993,31.3323,40700.0
2006-03-15 13:30:00,37.94,37.98,37.89,37.9,26500.0,31.3323,31.3654,31.291,31.2993,26500.0
2006-03-15 14:00:00,37.9,38.02,37.88,37.98,30200.0,31.2993,31.3984,31.2828,31.3654,30200.0
2006-03-15 14:30:00,37.98,38.04,37.93,38.04,90100.0,31.3654,31.4149,31.3241,31.4149,90100.0
2006-03-15 15:00:00,38.04,38.12,38.04,38.09,120300.0,31.4149,31.481,31.4149,31.4562,120300.0
2006-03-15 15:30:00,38.09,38.11,38.07,38.07,73300.0,31.4562,31.4727,31.4397,31.4397,73300.0
2006-03-16 09:30:00,38.22,38.22,38.06,38.08,18900.0,31.5636,31.5636,31.4314,31.4479,18900.0
2006-03-16 10:00:00,38.08,38.13,38.04,38.09,29200.0,31.4479,31.4892,31.4149,31.4562,29200.0
2006-03-16 10:30:00,38.09,38.09,37.95,38.0,138000.0,31.4562,31.4562,31.3406,31.3819,138000.0
2006-03-16 11:00:00,38.0,38.25,37.99,38.24,31200.0,31.3819,31.5883,31.3736,31.5801,31200.0
2006-03-16 11:30:00,38.24,38.24,38.21,38.22,21300.0,31.5801,31.5801,31.5553,31.5636,21300.0
2006-03-16 12:00:00,38.21,38.31,38.21,38.26,31400.0,31.5553,31.6379,31.5553,31.5966,31400.0
2006-03-16 12:30:00,38.27,38.27,38.17,38.21,22400.0,31.6048,31.6048,31.5223,31.5553,22400.0
2006-03-16 13:00:00,38.19,38.19,38.03,38.15,18800.0,31.5388,31.5388,31.4066,31.5057,18800.0
2006-03-16 13:30:00,38.13,38.16,38.09,38.12,23400.0,31.4892,31.514,31.4562,31.481,23400.0
2006-03-16 14:00:00,38.12,38.13,38.01,38.02,21500.0,31.481,31.4892,31.3901,31.3984,21500.0
2006-03-16 14:30:00,38.01,38.02,37.95,37.96,32900.0,31.3901,31.3984,31.3406,31.3488,32900.0
2006-03-16 15:00:00,37.95,38.01,37.94,38.0,38700.0,31.3406,31.3901,31.3323,31.3819,38700.0
2006-03-16 15:30:00,38.0,38.18,37.95,38.16,131700.0,31.3819,31.5305,31.3406,31.514,131700.0
2006-03-17 09:30:00,38.34,38.41,38.15,38.37,132800.0,31.6627,31.7205,31.5057,31.6874,132800.0
2006-03-17 10:00:00,38.38,38.45,38.3,38.37,16900.0,31.6957,31.7535,31.6296,31.6874,16900.0
2006-03-17 10:30:00,38.38,38.38,38.23,38.25,20500.0,31.6957,31.6957,31.5718,31.5883,20500.0
2006-03-17 11:00:00,38.27,38.34,38.19,38.32,30500.0,31.6048,31.6627,31.5388,31.6461,30500.0
2006-03-17 11:30:00,38.34,38.42,38.33,38.41,11400.0,31.6627,31.7287,31.6544,31.7205,11400.0
2006-03-17 12:00:00,38.43,38.58,38.43,38.56,14900.0,31.737,31.8609,31.737,31.8443,14900.0
2006-03-17 12:30:00,38.56,38.61,38.5,38.5,13800.0,31.8443,31.8856,31.7948,31.7948,13800.0
2006-03-17 13:00:00,38.5,38.53,38.36,38.41,18200.0,31.7948,31.8196,31.6792,31.7205,18200.0
2006-03-17 13:30:00,38.41,38.45,38.33,38.4,24400.0,31.7205,31.7535,31.6544,31.7122,24400.0
2006-03-17 14:00:00,38.38,38.44,38.34,38.37,21200.0,31.6957,31.7452,31.6627,31.6874,21200.0
2006-03-17 14:30:00,38.36,38.38,38.09,38.23,63800.0,31.6792,31.6957,31.4562,31.5718,63800.0
2006-03-17 15:00:00,38.24,38.35,38.21,38.28,38800.0,31.5801,31.6709,31.5553,31.6131,38800.0
2006-03-17 15:30:00,38.28,38.29,38.12,38.17,106600.0,31.6131,31.6214,31.481,31.5223,106600.0
2006-03-20 09:30:00,38.06,38.27,38.06,38.18,20400.0,31.4314,31.6048,31.4314,31.5305,20400.0
2006-03-20 10:00:00,38.19,38.25,37.91,37.93,213900.0,31.5388,31.5883,31.3075,31.3241,213900.0
2006-03-20 10:30:00,37.93,37.93,37.8,37.9,13300.0,31.3241,31.3241,31.2167,31.2993,13300.0
2006-03-20 11:00:00,37.89,37.98,37.89,37.97,13600.0,31.291,31.3654,31.291,31.3571,13600.0
2006-03-20 11:30:00,37.95,38.11,37.94,38.11,12600.0,31.3406,31.4727,31.3323,31.4727,12600.0
2006-03-20 12:00:00,38.1,38.11,38.04,38.05,16400.0,31.4645,31.4727,31.4149,31.4232,16400.0
2006-03-20 12:30:00,38.06,38.11,38.04,38.1,25700.0,31.4314,31.4727,31.4149,31.4645,25700.0
2006-03-20 13:00:00,38.09,38.09,38.04,38.05,11000.0,31.4562,31.4562,31.4149,31.4232,11000.0
2006-03-20 13:30:00,38.05,38.06,37.93,38.01,12500.0,31.4232,31.4314,31.3241,31.3901,12500.0
2006-03-20 14:00:00,38.01,38.09,37.99,38.05,26600.0,31.3901,31.4562,31.3736,31.4232,26600.0
2006-03-20 14:30:00,38.04,38.06,38.01,38.01,13500.0,31.4149,31.4314,31.3901,31.3901,13500.0
2006-03-20 15:00:00,38.01,38.05,37.93,37.96,53100.0,31.3901,31.4232,31.3241,31.3488,53100.0
2006-03-20 15:30:00,37.97,38.07,37.96,38.03,33100.0,31.3571,31.4397,31.3488,31.4066,33100.0
2006-03-21 09:30:00,38.05,38.2,38.0,38.18,44300.0,31.4232,31.547,31.3819,31.5305,44300.0
2006-03-21 10:00:00,38.18,38.27,38.01,38.05,52300.0,31.5305,31.6048,31.3901,31.4232,52300.0
2006-03-21 10:30:00,38.07,38.25,38.07,38.17,22200.0,31.4397,31.5883,31.4397,31.5223,22200.0
2006-03-21 11:00:00,38.17,38.23,38.05,38.23,19000.0,31.5223,31.5718,31.4232,31.5718,19000.0
2006-03-21 11:30:00,38.23,38.49,38.23,38.41,25300.0,31.5718,31.7865,31.5718,31.7205,25300.0
2006-03-21 12:00:00,38.41,38.41,38.22,38.25,10700.0,31.7205,31.7205,31.5636,31.5883,10700.0
2006-03-21 12:30:00,38.25,38.37,38.22,38.23,12200.0,31.5883,31.6874,31.5636,31.5718,12200.0
2006-03-21 13:00:00,38.23,38.24,38.14,38.19,100500.0,31.5718,31.5801,31.4975,31.5388,100500.0
2006-03-21 13:30:00,38.21,38.23,38.09,38.09,60000.0,31.5553,31.5718,31.4562,31.4562,60000.0
2006-03-21 14:00:00,38.08,38.1,38.01,38.03,65200.0,31.4479,31.4645,31.3901,31.4066,65200.0
2006-03-21 14:30:00,38.02,38.03,37.87,37.91,284400.0,31.3984,31.4066,31.2745,31.3075,284400.0
2006-03-21 15:00:00,37.9,37.99,37.85,37.94,50100.0,31.2993,31.3736,31.258,31.3323,50100.0
2006-03-21 15:30:00,37.94,38.11,37.93,38.1,148200.0,31.3323,31.4727,31.3241,31.4645,148200.0
2006-03-22 09:30:00,37.99,38.02,37.8,37.92,122900.0,31.3736,31.3984,31.2167,31.3158,122900.0
2006-03-22 10:00:00,37.98,37.99,37.85,37.92,38100.0,31.3654,31.3736,31.258,31.3158,38100.0
2006-03-22 10:30:00,37.89,37.92,37.67,37.74,123300.0,31.291,31.3158,31.1093,31.1672,123300.0
2006-03-22 11:00:00,37.74,37.85,37.72,37.79,24500.0,31.1672,31.258,31.1506,31.2084,24500.0
2006-03-22 11:30:00,37.76,37.89,37.75,37.86,30700.0,31.1837,31.291,31.1754,31.2663,30700.0
2006-03-22 12:00:00,37.88,37.91,37.83,37.86,14700.0,31.2828,31.3075,31.2415,31.2663,14700.0
2006-03-22 12:30:00,37.86,37.92,37.83,37.85,87100.0,31.2663,31.3158,31.2415,31.258,87100.0
2006-03-22 13:00:00,37.85,37.9,37.84,37.85,31300.0,31.258,31.2993,31.2497,31.258,31300.0
2006-03-22 13:30:00,37.85,38.01,37.85,37.97,14200.0,31.258,31.3901,31.258,31.3571,14200.0
2006-03-22 14:00:00,37.95,38.01,37.86,37.86,9500.0,31.3406,31.3901,31.2663,31.2663,9500.0
2006-03-22 14:30:00,37.85,37.93,37.84,37.93,14600.0,31.258,31.3241,31.2497,31.3241,14600.0
2006-03-22 15:00:00,37.91,37.97,37.86,37.97,10500.0,31.3075,31.3571,31.2663,31.3571,10500.0
2006-03-22 15:30:00,37.97,38.11,37.96,38.06,36000.0,31.3571,31.4727,31.3488,31.4314,36000.0
2006-03-23 09:30:00,38.07,38.07,37.82,37.89,37700.0,31.4397,31.4397,31.2332,31.291,37700.0
2006-03-23 10:00:00,37.89,37.98,37.84,37.88,22000.0,31.291,31.3654,31.2497,31.2828,22000.0
2006-03-23 10:30:00,37.88,37.89,37.71,37.74,27400.0,31.2828,31.291,31.1424,31.1672,27400.0
2006-03-23 11:00:00,37.75,37.78,37.66,37.67,75600.0,31.1754,31.2002,31.1011,31.1093,75600.0
2006-03-23 11:30:00,37.67,37.71,37.63,37.69,30500.0,31.1093,31.1424,31.0763,31.1259,30500.0
2006-03-23 12:00:00,37.69,37.71,37.62,37.65,25400.0,31.1259,31.1424,31.0681,31.0928,25400.0
2006-03-23 12:30:00,37.65,37.78,37.62,37.76,34800.0,31.0928,31.2002,31.0681,31.1837,34800.0
2006-03-23 13:00:00,37.77,37.8,37.75,37.76,29400.0,31.1919,31.2167,31.1754,31.1837,29400.0
2006-03-23 13:30:00,37.76,37.8,37.71,37.79,20300.0,31.1837,31.2167,31.1424,31.2084,20300.0
2006-03-23 14:00:00,37.78,37.8,37.65,37.69,21700.0,31.2002,31.2167,31.0928,31.1259,21700.0
2006-03-23 14:30:00,37.69,37.75,37.66,37.7,26200.0,31.1259,31.1754,31.1011,31.1341,26200.0
2006-03-23 15:00:00,37.69,37.85,37.68,37.84,50900.0,31.1259,31.258,31.1176,31.2497,50900.0
2006-03-23 15:30:00,37.84,37.88,37.78,37.85,47000.0,31.2497,31.2828,31.2002,31.258,47000.0
2006-03-24 09:30:00,37.75,37.91,37.73,37.87,42500.0,31.1754,31.3075,31.1589,31.2745,42500.0
2006-03-24 10:00:00,37.86,37.95,37.86,37.91,54300.0,31.2663,31.3406,31.2663,31.3075,54300.0
2006-03-24 10:30:00,37.9,37.95,37.86,37.91,44100.0,31.2993,31.3406,31.2663,31.3075,44100.0
2006-03-24 11:00:00,37.9,37.94,37.8,37.81,57100.0,31.2993,31.3323,31.2167,31.225,57100.0
2006-03-24 11:30:00,37.81,37.86,37.8,37.84,36800.0,31.225,31.2663,31.2167,31.2497,36800.0
2006-03-24 12:00:00,37.83,37.88,37.82,37.86,23800.0,31.2415,31.2828,31.2332,31.2663,23800.0
2006-03-24 12:30:00,37.87,37.89,37.83,37.85,19400.0,31.2745,31.291,31.2415,31.258,19400.0
2006-03-24 13:00:00,37.87,37.88,37.82,37.86,41600.0,31.2745,31.2828,31.2332,31.2663,41600.0
2006-03-24 13:30:00,37.86,37.91,37.84,37.87,20000.0,31.2663,31.3075,31.2497,31.2745,20000.0
2006-03-24 14:00:00,37.87,37.91,37.83,37.86,27900.0,31.2745,31.3075,31.2415,31.2663,27900.0
2006-03-24 14:30:00,37.85,37.93,37.83,37.89,27800.0,31.258,31.3241,31.2415,31.291,27800.0
2006-03-24 15:00:00,37.87,37.95,37.86,37.93,13400.0,31.2745,31.3406,31.2663,31.3241,13400.0
2006-03-24 15:30:00,37.93,38.03,37.93,37.98,58800.0,31.3241,31.4066,31.3241,31.3654,58800.0
2006-03-27 09:30:00,37.8,37.88,37.69,37.82,38500.0,31.2167,31.2828,31.1259,31.2332,38500.0
2006-03-27 10:00:00,37.82,37.83,37.66,37.75,32800.0,31.2332,31.2415,31.1011,31.1754,32800.0
2006-03-27 10:30:00,37.72,37.77,37.71,37.71,36300.0,31.1506,31.1919,31.1424,31.1424,36300.0
2006-03-27 11:00:00,37.71,37.72,37.57,37.62,47100.0,31.1424,31.1506,31.0268,31.0681,47100.0
2006-03-27 11:30:00,37.61,37.66,37.6,37.6,21600.0,31.0598,31.1011,31.0515,31.0515,21600.0
2006-03-27 12:00:00,37.61,37.67,37.6,37.66,30000.0,31.0598,31.1093,31.0515,31.1011,30000.0
2006-03-27 12:30:00,37.65,37.68,37.65,37.66,29100.0,31.0928,31.1176,31.0928,31.1011,29100.0
2006-03-27 13:00:00,37.66,37.76,37.65,37.71,38700.0,31.1011,31.1837,31.0928,31.1424,38700.0
2006-03-27 13:30:00,37.72,37.75,37.71,37.74,13600.0,31.1506,31.1754,31.1424,31.1672,13600.0
2006-03-27 14:00:00,37.75,37.76,37.71,37.73,21300.0,31.1754,31.1837,31.1424,31.1589,21300.0
2006-03-27 14:30:00,37.74,37.78,37.72,37.73,18400.0,31.1672,31.2002,31.1506,31.1589,18400.0
2006-03-27 15:00:00,37.73,37.75,37.64,37.66,36400.0,31.1589,31.1754,31.0846,31.1011,36400.0
2006-03-27 15:30:00,37.67,37.76,37.66,37.73,25800.0,31.1093,31.1837,31.1011,31.1589,25800.0
2006-03-28 09:30:00,37.63,37.98,37.62,37.78,61100.0,31.0763,31.3654,31.0681,31.2002,61100.0
2006-03-28 10:00:00,37.78,37.86,37.67,37.86,20200.0,31.2002,31.2663,31.1093,31.2663,20200.0
2006-03-28 10:30:00,37.86,37.87,37.77,37.78,65700.0,31.2663,31.2745,31.1919,31.2002,65700.0
2006-03-28 11:00:00,37.78,37.84,37.67,37.75,34000.0,31.2002,31.2497,31.1093,31.1754,34000.0
2006-03-28 11:30:00,37.77,37.77,37.67,37.68,30100.0,31.1919,31.1919,31.1093,31.1176,30100.0
2006-03-28 12:00:00,37.68,37.8,37.65,37.75,22700.0,31.1176,31.2167,31.0928,31.1754,22700.0
2006-03-28 12:30:00,37.77,37.85,37.74,37.74,35000.0,31.1919,31.258,31.1672,31.1672,35000.0
2006-03-28 13:00:00,37.75,37.79,37.68,37.76,25400.0,31.1754,31.2084,31.1176,31.1837,25400.0
2006-03-28 13:30:00,37.76,37.84,37.69,37.79,31200.0,31.1837,31.2497,31.1259,31.2084,31200.0
2006-03-28 14:00:00,37.8,37.84,37.29,37.49,59300.0,31.2167,31.2497,30.7955,30.9607,59300.0
2006-03-28 14:30:00,37.48,37.55,37.41,37.52,91800.0,30.9524,31.0102,30.8946,30.9855,91800.0
2006-03-28 15:00:00,37.52,37.52,37.3,37.39,72400.0,30.9855,30.9855,30.8038,30.8781,72400.0
2006-03-28 15:30:00,37.39,37.5,37.38,37.5,87900.0,30.8781,30.969,30.8699,30.969,87900.0
2006-03-29 09:30:00,37.6,37.6,37.25,37.25,28800.0,31.0515,31.0515,30.7625,30.7625,28800.0
2006-03-29 10:00:00,37.25,37.34,37.17,37.31,29000.0,30.7625,30.8368,30.6964,30.812,29000.0
2006-03-29 10:30:00,37.3,37.3,36.87,36.95,107600.0,30.8038,30.8038,30.4487,30.5147,107600.0
2006-03-29 11:00:00,36.95,37.07,36.89,36.98,102200.0,30.5147,30.6138,30.4652,30.5395,102200.0
2006-03-29 11:30:00,36.98,37.13,36.98,37.09,34500.0,30.5395,30.6634,30.5395,30.6304,34500.0
2006-03-29 12:00:00,37.1,37.16,37.06,37.09,29000.0,30.6386,30.6882,30.6056,30.6304,29000.0
2006-03-29 12:30:00,37.07,37.18,37.05,37.16,25300.0,30.6138,30.7047,30.5973,30.6882,25300.0
2006-03-29 13:00:00,37.15,37.39,37.15,37.39,41300.0,30.6799,30.8781,30.6799,30.8781,41300.0
2006-03-29 13:30:00,37.36,37.38,37.26,37.32,37800.0,30.8533,30.8699,30.7708,30.8203,37800.0
2006-03-29 14:00:00,37.3,37.38,37.28,37.3,28500.0,30.8038,30.8699,30.7873,30.8038,28500.0
2006-03-29 14:30:00,37.28,37.41,37.28,37.35,58200.0,30.7873,30.8946,30.7873,30.8451,58200.0
2006-03-29 15:00:00,37.34,37.36,37.26,37.32,56100.0,30.8368,30.8533,30.7708,30.8203,56100.0
2006-03-29 15:30:00,37.32,37.37,37.24,37.29,101800.0,30.8203,30.8616,30.7542,30.7955,101800.0
2006-03-30 09:30:00,37.16,37.35,37.05,37.32,34300.0,30.6882,30.8451,30.5973,30.8203,34300.0
2006-03-30 10:00:00,37.3,37.5,37.3,37.43,37100.0,30.8038,30.969,30.8038,30.9111,37100.0
2006-03-30 10:30:00,37.43,37.43,37.05,37.05,22800.0,30.9111,30.9111,30.5973,30.5973,22800.0
2006-03-30 11:00:00,37.07,37.14,36.99,37.08,30200.0,30.6138,30.6716,30.5478,30.6221,30200.0
2006-03-30 11:30:00,37.07,37.16,37.02,37.04,35000.0,30.6138,30.6882,30.5725,30.5891,35000.0
2006-03-30 12:00:00,37.03,37.11,37.02,37.11,13100.0,30.5808,30.6469,30.5725,30.6469,13100.0
2006-03-30 12:30:00,37.11,37.15,36.98,37.09,19800.0,30.6469,30.6799,30.5395,30.6304,19800.0
2006-03-30 13:00:00,37.09,37.09,36.93,36.96,22300.0,30.6304,30.6304,30.4982,30.523,22300.0
2006-03-30 13:30:00,36.95,37.02,36.82,37.0,38800.0,30.5147,30.5725,30.4074,30.556,38800.0
2006-03-30 14:00:00,37.0,37.09,36.97,37.04,40800.0,30.556,30.6304,30.5313,30.5891,40800.0
2006-03-30 14:30:00,37.04,37.05,36.96,36.97,29500.0,30.5891,30.5973,30.523,30.5313,29500.0
2006-03-30 15:00:00,36.97,37.11,36.97,37.11,36800.0,30.5313,30.6469,30.5313,30.6469,36800.0
2006-03-30 15:30:00,37.1,37.17,37.06,37.11,66300.0,30.6386,30.6964,30.6056,30.6469,66300.0
2006-03-31 09:30:00,37.09,37.25,37.05,37.25,36700.0,30.6304,30.7625,30.5973,30.7625,36700.0
2006-03-31 10:00:00,37.19,37.4,37.14,37.29,23000.0,30.7129,30.8864,30.6716,30.7955,23000.0
2006-03-31 10:30:00,37.29,37.5,37.27,37.43,22500.0,30.7955,30.969,30.779,30.9111,22500.0
2006-03-31 11:00:00,37.43,37.53,37.38,37.51,29900.0,30.9111,30.9937,30.8699,30.9772,29900.0
2006-03-31 11:30:00,37.5,37.57,37.43,37.51,21300.0,30.969,31.0268,30.9111,30.9772,21300.0
2006-03-31 12:00:00,37.51,37.56,37.44,37.47,17900.0,30.9772,31.0185,30.9194,30.9442,17900.0
2006-03-31 12:30:00,37.47,37.51,37.33,37.33,21000.0,30.9442,30.9772,30.8286,30.8286,21000.0
2006-03-31 13:00:00,37.35,37.39,37.31,37.38,20200.0,30.8451,30.8781,30.812,30.8699,20200.0
2006-03-31 13:30:00,37.36,37.36,37.22,37.24,35100.0,30.8533,30.8533,30.7377,30.7542,35100.0
2006-03-31 14:00:00,37.24,37.33,37.21,37.23,32000.0,30.7542,30.8286,30.7295,30.746,32000.0
2006-03-31 14:30:00,37.25,37.4,37.22,37.38,34300.0,30.7625,30.8864,30.7377,30.8699,34300.0
2006-03-31 15:00:00,37.4,37.41,37.18,37.26,62200.0,30.8864,30.8946,30.7047,30.7708,62200.0
2006-03-31 15:30:00,37.25,37.39,37.22,37.24,89000.0,30.7625,30.8781,30.7377,30.7542,89000.0
2006-04-03 09:30:00,37.34,37.65,37.1,37.36,43200.0,30.8368,31.0928,30.6386,30.8533,43200.0
2006-04-03 10:00:00,37.33,37.5,37.22,37.46,42700.0,30.8286,30.969,30.7377,30.9359,42700.0
2006-04-03 10:30:00,37.47,37.65,37.46,37.55,21600.0,30.9442,31.0928,30.9359,31.0102,21600.0
2006-04-03 11:00:00,37.55,37.56,37.49,37.51,19500.0,31.0102,31.0185,30.9607,30.9772,19500.0
2006-04-03 11:30:00,37.52,37.62,37.51,37.62,20100.0,30.9855,31.0681,30.9772,31.0681,20100.0
2006-04-03 12:00:00,37.6,37.6,37.51,37.59,14700.0,31.0515,31.0515,30.9772,31.0433,14700.0
2006-04-03 12:30:00,37.59,37.66,37.57,37.66,15800.0,31.0433,31.1011,31.0268,31.1011,15800.0
2006-04-03 13:00:00,37.65,37.66,37.53,37.6,41900.0,31.0928,31.1011,30.9937,31.0515,41900.0
2006-04-03 13:30:00,37.62,37.71,37.59,37.69,21100.0,31.0681,31.1424,31.0433,31.1259,21100.0
2006-04-03 14:00:00,37.66,37.69,37.6,37.69,26900.0,31.1011,31.1259,31.0515,31.1259,26900.0
2006-04-03 14:30:00,37.68,37.7,37.57,37.61,35500.0,31.1176,31.1341,31.0268,31.0598,35500.0
2006-04-03 15:00:00,37.62,37.69,37.6,37.68,28900.0,31.0681,31.1259,31.0515,31.1176,28900.0
2006-04-03 15:30:00,37.67,37.7,37.44,37.47,93300.0,31.1093,31.1341,30.9194,30.9442,93300.0
2006-04-04 09:30:00,37.41,37.7,37.13,37.32,26600.0,30.8946,31.1341,30.6634,30.8203,26600.0
2006-04-04 10:00:00,37.32,37.48,37.26,37.39,17900.0,30.8203,30.9524,30.7708,30.8781,17900.0
2006-04-04 10:30:00,37.38,37.41,37.32,37.32,11100.0,30.8699,30.8946,30.8203,30.8203,11100.0
2006-04-04 11:00:00,37.32,37.35,37.24,37.29,54600.0,30.8203,30.8451,30.7542,30.7955,54600.0
2006-04-04 11:30:00,37.28,37.41,37.26,37.41,5200.0,30.7873,30.8946,30.7708,30.8946,5200.0
2006-04-04 12:00:00,37.42,37.45,37.34,37.39,36800.0,30.9029,30.9277,30.8368,30.8781,36800.0
2006-04-04 12:30:00,37.37,37.37,37.3,37.34,5300.0,30.8616,30.8616,30.8038,30.8368,5300.0
2006-04-04 13:00:00,37.34,37.34,37.07,37.08,27800.0,30.8368,30.8368,30.6138,30.6221,27800.0
2006-04-04 13:30:00,37.07,37.2,37.07,37.2,22100.0,30.6138,30.7212,30.6138,30.7212,22100.0
2006-04-04 14:00:00,37.2,37.35,37.18,37.3,23700.0,30.7212,30.8451,30.7047,30.8038,23700.0
2006-04-04 14:30:00,37.28,37.32,37.12,37.2,15500.0,30.7873,30.8203,30.6551,30.7212,15500.0
2006-04-04 15:00:00,37.2,37.26,37.15,37.2,20000.0,30.7212,30.7708,30.6799,30.7212,20000.0
2006-04-04 15:30:00,37.2,37.33,37.12,37.22,70300.0,30.7212,30.8286,30.6551,30.7377,70300.0
2006-04-05 09:30:00,37.25,37.39,36.96,37.2,102000.0,30.7625,30.8781,30.523,30.7212,102000.0
2006-04-05 10:00:00,37.22,37.24,37.07,37.09,91800.0,30.7377,30.7542,30.6138,30.6304,91800.0
2006-04-05 10:30:00,37.09,37.23,37.06,37.06,11200.0,30.6304,30.746,30.6056,30.6056,11200.0
2006-04-05 11:00:00,37.09,37.11,36.96,37.03,21800.0,30.6304,30.6469,30.523,30.5808,21800.0
2006-04-05 11:30:00,37.06,37.07,36.81,36.94,57100.0,30.6056,30.6138,30.3991,30.5065,57100.0
2006-04-05 12:00:00,36.94,36.96,36.85,36.95,26500.0,30.5065,30.523,30.4322,30.5147,26500.0
2006-04-05 12:30:00,36.95,37.13,36.94,37.11,32200.0,30.5147,30.6634,30.5065,30.6469,32200.0
2006-04-05 13:00:00,37.15,37.24,37.1,37.12,32300.0,30.6799,30.7542,30.6386,30.6551,32300.0
2006-04-05 13:30:00,37.12,37.12,36.99,37.0,24200.0,30.6551,30.6551,30.5478,30.556,24200.0
2006-04-05 14:00:00,37.03,37.03,36.95,36.98,58500.0,30.5808,30.5808,30.5147,30.5395,58500.0
2006-04-05 14:30:00,36.99,37.0,36.93,37.0,24400.0,30.5478,30.556,30.4982,30.556,24400.0
2006-04-05 15:00:00,37.0,37.1,36.95,37.03,31200.0,30.556,30.6386,30.5147,30.5808,31200.0
2006-04-05 15:30:00,37.02,37.02,36.92,36.99,60200.0,30.5725,30.5725,30.49,30.5478,60200.0
2006-04-06 09:30:00,36.72,36.72,36.45,36.56,54500.0,30.3248,30.3248,30.1018,30.1927,54500.0
2006-04-06 10:00:00,36.56,36.6,36.45,36.53,15600.0,30.1927,30.2257,30.1018,30.1679,15600.0
2006-04-06 10:30:00,36.57,36.58,36.42,36.43,30000.0,30.2009,30.2092,30.077,30.0853,30000.0
2006-04-06 11:00:00,36.42,36.56,36.39,36.53,54700.0,30.077,30.1927,30.0523,30.1679,54700.0
2006-04-06 11:30:00,36.53,36.6,36.52,36.56,23800.0,30.1679,30.2257,30.1596,30.1927,23800.0
2006-04-06 12:00:00,36.54,36.6,36.44,36.46,29300.0,30.1761,30.2257,30.0936,30.1101,29300.0
2006-04-06 12:30:00,36.47,36.54,36.45,36.46,17100.0,30.1183,30.1761,30.1018,30.1101,17100.0
2006-04-06 13:00:00,36.47,36.62,36.46,36.55,19300.0,30.1183,30.2422,30.1101,30.1844,19300.0
2006-04-06 13:30:00,36.54,36.69,36.53,36.63,23800.0,30.1761,30.3,30.1679,30.2505,23800.0
2006-04-06 14:00:00,36.65,36.69,36.6,36.65,34400.0,30.267,30.3,30.2257,30.267,34400.0
2006-04-06 14:30:00,36.6,36.7,36.54,36.7,30900.0,30.2257,30.3083,30.1761,30.3083,30900.0
2006-04-06 15:00:00,36.69,36.75,36.63,36.65,47400.0,30.3,30.3496,30.2505,30.267,47400.0
2006-04-06 15:30:00,36.65,36.72,36.56,36.67,61600.0,30.267,30.3248,30.1927,30.2835,61600.0
2006-04-07 09:30:00,36.68,36.96,36.68,36.85,21900.0,30.2918,30.523,30.2918,30.4322,21900.0
2006-04-07 10:00:00,36.81,36.87,36.56,36.6,20300.0,30.3991,30.4487,30.1927,30.2257,20300.0
2006-04-07 10:30:00,36.58,36.6,36.38,36.47,28600.0,30.2092,30.2257,30.044,30.1183,28600.0
2006-04-07 11:00:00,36.5,36.61,36.4,36.55,40800.0,30.1431,30.234,30.0605,30.1844,40800.0
2006-04-07 11:30:00,36.56,36.56,36.41,36.48,27200.0,30.1927,30.1927,30.0688,30.1266,27200.0
2006-04-07 12:00:00,36.5,36.51,36.4,36.51,26100.0,30.1431,30.1514,30.0605,30.1514,26100.0
2006-04-07 12:30:00,36.5,36.56,36.32,36.32,16800.0,30.1431,30.1927,29.9945,29.9945,16800.0
2006-04-07 13:00:00,36.33,36.48,36.3,36.42,23400.0,30.0027,30.1266,29.9779,30.077,23400.0
2006-04-07 13:30:00,36.42,36.44,36.31,36.34,25500.0,30.077,30.0936,29.9862,30.011,25500.0
2006-04-07 14:00:00,36.35,36.5,36.35,36.42,34200.0,30.0192,30.1431,30.0192,30.077,34200.0
2006-04-07 14:30:00,36.43,36.56,36.41,36.53,32200.0,30.0853,30.1927,30.0688,30.1679,32200.0
2006-04-07 15:00:00,36.53,36.54,36.21,36.21,46700.0,30.1679,30.1761,29.9036,29.9036,46700.0
2006-04-07 15:30:00,36.21,36.37,36.2,36.3,31400.0,29.9036,30.0358,29.8954,29.9779,31400.0
2006-04-10 09:30:00,36.32,36.32,35.71,35.78,127200.0,29.9945,29.9945,29.4907,29.5485,127200.0
2006-04-10 10:00:00,35.79,35.99,35.79,35.84,119500.0,29.5568,29.7219,29.5568,29.5981,119500.0
2006-04-10 10:30:00,35.87,36.03,35.84,35.88,66900.0,29.6228,29.755,29.5981,29.6311,66900.0
2006-04-10 11:00:00,35.92,36.05,35.87,36.04,84400.0,29.6641,29.7715,29.6228,29.7632,84400.0
2006-04-10 11:30:00,36.05,36.09,36.0,36.02,42500.0,29.7715,29.8045,29.7302,29.7467,42500.0
2006-04-10 12:00:00,36.06,36.08,36.01,36.07,41000.0,29.7797,29.7963,29.7385,29.788,41000.0
2006-04-10 12:30:00,36.07,36.09,36.0,36.02,35300.0,29.788,29.8045,29.7302,29.7467,35300.0
2006-04-10 13:00:00,36.04,36.06,35.94,36.0,45500.0,29.7632,29.7797,29.6806,29.7302,45500.0
2006-04-10 13:30:00,36.0,36.03,35.9,35.98,81700.0,29.7302,29.755,29.6476,29.7137,81700.0
2006-04-10 14:00:00,36.02,36.02,35.9,35.96,79700.0,29.7467,29.7467,29.6476,29.6972,79700.0
2006-04-10 14:30:00,35.97,36.05,35.95,36.02,74700.0,29.7054,29.7715,29.6889,29.7467,74700.0
2006-04-10 15:00:00,36.03,36.21,36.0,36.14,72000.0,29.755,29.9036,29.7302,29.8458,72000.0
2006-04-10 15:30:00,36.14,36.15,36.0,36.06,97900.0,29.8458,29.8541,29.7302,29.7797,97900.0
2006-04-11 09:30:00,36.08,36.08,35.9,36.04,28200.0,29.7963,29.7963,29.6476,29.7632,28200.0
2006-04-11 10:00:00,36.04,36.13,35.83,35.85,28200.0,29.7632,29.8376,29.5898,29.6063,28200.0
2006-04-11 10:30:00,35.79,35.8,35.6,35.65,34100.0,29.5568,29.565,29.3999,29.4412,34100.0
2006-04-11 11:00:00,35.7,35.92,35.66,35.88,47900.0,29.4824,29.6641,29.4494,29.6311,47900.0
2006-04-11 11:30:00,35.87,36.11,35.85,36.09,69300.0,29.6228,29.821,29.6063,29.8045,69300.0
2006-04-11 12:00:00,36.08,36.1,35.95,35.95,16600.0,29.7963,29.8128,29.6889,29.6889,16600.0
2006-04-11 12:30:00,35.94,36.0,35.88,35.93,19600.0,29.6806,29.7302,29.6311,29.6724,19600.0
2006-04-11 13:00:00,35.92,35.98,35.9,35.91,18700.0,29.6641,29.7137,29.6476,29.6559,18700.0
2006-04-11 13:30:00,35.91,36.02,35.83,35.97,42700.0,29.6559,29.7467,29.5898,29.7054,42700.0
2006-04-11 14:00:00,35.97,36.04,35.97,36.01,36600.0,29.7054,29.7632,29.7054,29.7385,36600.0
2006-04-11 14:30:00,36.0,36.08,36.0,36.04,245800.0,29.7302,29.7963,29.7302,29.7632,245800.0
2006-04-11 15:00:00,36.04,36.06,35.98,36.01,48200.0,29.7632,29.7797,29.7137,29.7385,48200.0
2006-04-11 15:30:00,36.02,36.08,35.97,36.05,75500.0,29.7467,29.7963,29.7054,29.7715,75500.0
2006-04-12 09:30:00,35.99,36.06,35.84,35.9,33800.0,29.7219,29.7797,29.5981,29.6476,33800.0
2006-04-12 10:00:00,35.88,36.0,35.87,35.96,9000.0,29.6311,29.7302,29.6228,29.6972,9000.0
2006-04-12 10:30:00,35.96,35.98,35.82,35.97,17700.0,29.6972,29.7137,29.5815,29.7054,17700.0
2006-04-12 11:00:00,35.97,36.0,35.93,35.99,15200.0,29.7054,29.7302,29.6724,29.7219,15200.0
2006-04-12 11:30:00,35.99,35.99,35.86,35.86,13900.0,29.7219,29.7219,29.6146,29.6146,13900.0
2006-04-12 12:00:00,35.88,35.98,35.85,35.9,23200.0,29.6311,29.7137,29.6063,29.6476,23200.0
2006-04-12 12:30:00,35.93,35.98,35.88,35.9,10000.0,29.6724,29.7137,29.6311,29.6476,10000.0
2006-04-12 13:00:00,35.9,35.95,35.89,35.9,9400.0,29.6476,29.6889,29.6394,29.6476,9400.0
2006-04-12 13:30:00,35.89,35.92,35.86,35.89,8500.0,29.6394,29.6641,29.6146,29.6394,8500.0
2006-04-12 14:00:00,35.87,35.87,35.8,35.8,13400.0,29.6228,29.6228,29.565,29.565,13400.0
2006-04-12 14:30:00,35.83,35.85,35.79,35.84,15000.0,29.5898,29.6063,29.5568,29.5981,15000.0
2006-04-12 15:00:00,35.84,35.88,35.82,35.84,17700.0,29.5981,29.6311,29.5815,29.5981,17700.0
2006-04-12 15:30:00,35.84,35.87,35.82,35.87,52800.0,29.5981,29.6228,29.5815,29.6228,52800.0
2006-04-13 09:30:00,35.76,35.76,35.6,35.6,10100.0,29.532,29.532,29.3999,29.3999,10100.0
2006-04-13 10:00:00,35.62,35.88,35.62,35.66,35700.0,29.4164,29.6311,29.4164,29.4494,35700.0
2006-04-13 10:30:00,35.65,35.66,35.32,35.47,197800.0,29.4412,29.4494,29.1686,29.2925,197800.0
2006-04-13 11:00:00,35.48,35.55,35.44,35.51,42200.0,29.3008,29.3586,29.2677,29.3255,42200.0
2006-04-13 11:30:00,35.51,35.54,35.47,35.5,29600.0,29.3255,29.3503,29.2925,29.3173,29600.0
2006-04-13 12:00:00,35.52,35.55,35.43,35.43,34500.0,29.3338,29.3586,29.2595,29.2595,34500.0
2006-04-13 12:30:00,35.45,35.53,35.35,35.53,21900.0,29.276,29.342,29.1934,29.342,21900.0
2006-04-13 13:00:00,35.52,35.55,35.47,35.5,27100.0,29.3338,29.3586,29.2925,29.3173,27100.0
2006-04-13 13:30:00,35.5,35.57,35.45,35.52,21000.0,29.3173,29.3751,29.276,29.3338,21000.0
2006-04-13 14:00:00,35.53,35.6,35.35,35.44,52600.0,29.342,29.3999,29.1934,29.2677,52600.0
2006-04-13 14:30:00,35.43,35.5,35.43,35.5,21400.0,29.2595,29.3173,29.2595,29.3173,21400.0
2006-04-13 15:00:00,35.5,35.63,35.48,35.63,30400.0,29.3173,29.4246,29.3008,29.4246,30400.0
2006-04-13 15:30:00,35.63,35.7,35.59,35.63,48800.0,29.4246,29.4824,29.3916,29.4246,48800.0
2006-04-17 09:30:00,35.75,35.95,35.61,35.82,43400.0,29.5237,29.6889,29.4081,29.5815,43400.0
2006-04-17 10:00:00,35.8,35.88,35.78,35.88,23000.0,29.565,29.6311,29.5485,29.6311,23000.0
2006-04-17 10:30:00,35.86,35.87,35.78,35.84,14800.0,29.6146,29.6228,29.5485,29.5981,14800.0
2006-04-17 11:00:00,35.85,35.89,35.83,35.87,13900.0,29.6063,29.6394,29.5898,29.6228,13900.0
2006-04-17 11:30:00,35.87,35.9,35.85,35.9,12400.0,29.6228,29.6476,29.6063,29.6476,12400.0
2006-04-17 12:00:00,35.9,35.9,35.8,35.84,22400.0,29.6476,29.6476,29.565,29.5981,22400.0
2006-04-17 12:30:00,35.83,35.86,35.78,35.84,15000.0,29.5898,29.6146,29.5485,29.5981,15000.0
2006-04-17 13:00:00,35.83,35.86,35.79,35.83,18100.0,29.5898,29.6146,29.5568,29.5898,18100.0
2006-04-17 13:30:00,35.82,35.88,35.77,35.79,31700.0,29.5815,29.6311,29.5403,29.5568,31700.0
2006-04-17 14:00:00,35.79,35.81,35.77,35.78,42300.0,29.5568,29.5733,29.5403,29.5485,42300.0
2006-04-17 14:30:00,35.78,35.82,35.73,35.8,121900.0,29.5485,29.5815,29.5072,29.565,121900.0
2006-04-17 15:00:00,35.8,35.89,35.78,35.85,41500.0,29.565,29.6394,29.5485,29.6063,41500.0
2006-04-17 15:30:00,35.85,35.86,35.77,35.79,76100.0,29.6063,29.6146,29.5403,29.5568,76100.0
2006-04-18 09:30:00,35.81,35.99,35.81,35.89,39600.0,29.5733,29.7219,29.5733,29.6394,39600.0
2006-04-18 10:00:00,35.83,35.9,35.83,35.87,31400.0,29.5898,29.6476,29.5898,29.6228,31400.0
2006-04-18 10:30:00,35.87,35.9,35.87,35.9,35200.0,29.6228,29.6476,29.6228,29.6476,35200.0
2006-04-18 11:00:00,35.88,35.92,35.88,35.89,68900.0,29.6311,29.6641,29.6311,29.6394,68900.0
2006-04-18 11:30:00,35.88,35.9,35.86,35.9,64100.0,29.6311,29.6476,29.6146,29.6476,64100.0
2006-04-18 12:00:00,35.88,35.9,35.86,35.88,54600.0,29.6311,29.6476,29.6146,29.6311,54600.0
2006-04-18 12:30:00,35.88,35.9,35.79,35.9,50000.0,29.6311,29.6476,29.5568,29.6476,50000.0
2006-04-18 13:00:00,35.89,35.9,35.87,35.88,46100.0,29.6394,29.6476,29.6228,29.6311,46100.0
2006-04-18 13:30:00,35.88,35.9,35.85,35.86,51100.0,29.6311,29.6476,29.6063,29.6146,51100.0
2006-04-18 14:00:00,35.85,35.99,35.79,35.88,120700.0,29.6063,29.7219,29.5568,29.6311,120700.0
2006-04-18 14:30:00,35.87,35.88,35.81,35.85,80200.0,29.6228,29.6311,29.5733,29.6063,80200.0
2006-04-18 15:00:00,35.83,35.89,35.82,35.89,119500.0,29.5898,29.6394,29.5815,29.6394,119500.0
2006-04-18 15:30:00,35.88,35.98,35.87,35.95,166900.0,29.6311,29.7137,29.6228,29.6889,166900.0
2006-04-19 09:30:00,35.97,36.19,35.85,36.15,51300.0,29.7054,29.8871,29.6063,29.8541,51300.0
2006-04-19 10:00:00,36.13,36.3,36.04,36.15,108800.0,29.8376,29.9779,29.7632,29.8541,108800.0
2006-04-19 10:30:00,36.12,36.19,36.03,36.19,86900.0,29.8293,29.8871,29.755,29.8871,86900.0
2006-04-19 11:00:00,36.17,36.3,36.05,36.14,66000.0,29.8706,29.9779,29.7715,29.8458,66000.0
2006-04-19 11:30:00,36.11,36.31,36.11,36.29,43400.0,29.821,29.9862,29.821,29.9697,43400.0
2006-04-19 12:00:00,36.29,36.46,36.26,36.31,58600.0,29.9697,30.1101,29.9449,29.9862,58600.0
2006-04-19 12:30:00,36.34,36.35,36.13,36.17,69800.0,30.011,30.0192,29.8376,29.8706,69800.0
2006-04-19 13:00:00,36.19,36.26,36.15,36.2,48200.0,29.8871,29.9449,29.8541,29.8954,48200.0
2006-04-19 13:30:00,36.21,36.25,36.04,36.05,59600.0,29.9036,29.9367,29.7632,29.7715,59600.0
2006-04-19 14:00:00,36.05,36.16,36.01,36.09,64000.0,29.7715,29.8623,29.7385,29.8045,64000.0
2006-04-19 14:30:00,36.11,36.13,36.01,36.09,46600.0,29.821,29.8376,29.7385,29.8045,46600.0
2006-04-19 15:00:00,36.08,36.12,36.02,36.05,47900.0,29.7963,29.8293,29.7467,29.7715,47900.0
2006-04-19 15:30:00,36.06,36.19,35.93,35.98,63200.0,29.7797,29.8871,29.6724,29.7137,63200.0
2006-04-20 09:30:00,37.2,37.4,36.92,36.92,169900.0,30.7212,30.8864,30.49,30.49,169900.0
2006-04-20 10:00:00,36.89,37.63,36.77,37.55,130700.0,30.4652,31.0763,30.3661,31.0102,130700.0
2006-04-20 10:30:00,37.56,37.95,37.56,37.83,154100.0,31.0185,31.3406,31.0185,31.2415,154100.0
2006-04-20 11:00:00,37.85,38.21,37.65,37.66,215900.0,31.258,31.5553,31.0928,31.1011,215900.0
2006-04-20 11:30:00,37.62,37.75,37.56,37.74,44900.0,31.0681,31.1754,31.0185,31.1672,44900.0
2006-04-20 12:00:00,37.71,37.81,37.6,37.69,108500.0,31.1424,31.225,31.0515,31.1259,108500.0
2006-04-20 12:30:00,37.67,37.71,37.66,37.71,31000.0,31.1093,31.1424,31.1011,31.1424,31000.0
2006-04-20 13:00:00,37.71,37.71,37.54,37.65,55300.0,31.1424,31.1424,31.002,31.0928,55300.0
2006-04-20 13:30:00,37.63,37.69,37.6,37.67,36700.0,31.0763,31.1259,31.0515,31.1093,36700.0
2006-04-20 14:00:00,37.65,37.66,37.54,37.61,57500.0,31.0928,31.1011,31.002,31.0598,57500.0
2006-04-20 14:30:00,37.62,37.67,37.52,37.64,164400.0,31.0681,31.1093,30.9855,31.0846,164400.0
2006-04-20 15:00:00,37.64,37.76,37.61,37.72,256300.0,31.0846,31.1837,31.0598,31.1506,256300.0
2006-04-20 15:30:00,37.72,38.01,37.72,37.9,179700.0,31.1506,31.3901,31.1506,31.2993,179700.0
2006-04-21 09:30:00,38.11,38.49,38.05,38.47,164600.0,31.4727,31.7865,31.4232,31.77,164600.0
2006-04-21 10:00:00,38.48,38.59,38.37,38.51,94100.0,31.7783,31.8691,31.6874,31.803,94100.0
2006-04-21 10:30:00,38.51,38.65,38.49,38.53,59400.0,31.803,31.9187,31.7865,31.8196,59400.0
2006-04-21 11:00:00,38.54,38.65,38.36,38.36,71000.0,31.8278,31.9187,31.6792,31.6792,71000.0
2006-04-21 11:30:00,38.36,38.48,38.28,38.29,55700.0,31.6792,31.7783,31.6131,31.6214,55700.0
2006-04-21 12:00:00,38.3,38.31,38.19,38.24,66900.0,31.6296,31.6379,31.5388,31.5801,66900.0
2006-04-21 12:30:00,38.24,38.3,38.23,38.26,55700.0,31.5801,31.6296,31.5718,31.5966,55700.0
2006-04-21 13:00:00,38.26,38.29,38.15,38.18,45300.0,31.5966,31.6214,31.5057,31.5305,45300.0
2006-04-21 13:30:00,38.19,38.4,38.19,38.34,35600.0,31.5388,31.7122,31.5388,31.6627,35600.0
2006-04-21 14:00:00,38.32,38.35,38.13,38.18,58000.0,31.6461,31.6709,31.4892,31.5305,58000.0
2006-04-21 14:30:00,38.18,38.24,38.13,38.2,129600.0,31.5305,31.5801,31.4892,31.547,129600.0
2006-04-21 15:00:00,38.2,38.24,38.07,38.1,134900.0,31.547,31.5801,31.4397,31.4645,134900.0
2006-04-21 15:30:00,38.07,38.3,38.07,38.21,65800.0,31.4397,31.6296,31.4397,31.5553,65800.0
2006-04-24 09:30:00,38.25,38.48,38.21,38.28,45300.0,31.5883,31.7783,31.5553,31.6131,45300.0
2006-04-24 10:00:00,38.25,38.42,38.23,38.39,49600.0,31.5883,31.7287,31.5718,31.7039,49600.0
2006-04-24 10:30:00,38.4,38.48,38.3,38.34,37500.0,31.7122,31.7783,31.6296,31.6627,37500.0
2006-04-24 11:00:00,38.34,38.38,38.01,38.05,104300.0,31.6627,31.6957,31.3901,31.4232,104300.0
2006-04-24 11:30:00,38.08,38.36,38.05,38.36,36200.0,31.4479,31.6792,31.4232,31.6792,36200.0
2006-04-24 12:00:00,38.34,38.4,38.25,38.31,30100.0,31.6627,31.7122,31.5883,31.6379,30100.0
2006-04-24 12:30:00,38.32,38.45,38.27,38.42,25800.0,31.6461,31.7535,31.6048,31.7287,25800.0
2006-04-24 13:00:00,38.41,38.41,38.25,38.27,23300.0,31.7205,31.7205,31.5883,31.6048,23300.0
2006-04-24 13:30:00,38.27,38.45,38.24,38.43,32800.0,31.6048,31.7535,31.5801,31.737,32800.0
2006-04-24 14:00:00,38.42,38.49,38.39,38.47,46400.0,31.7287,31.7865,31.7039,31.77,46400.0
2006-04-24 14:30:00,38.48,38.55,38.46,38.54,57400.0,31.7783,31.8361,31.7618,31.8278,57400.0
2006-04-24 15:00:00,38.53,38.6,38.53,38.57,55800.0,31.8196,31.8774,31.8196,31.8526,55800.0
2006-04-24 15:30:00,38.57,38.6,38.49,38.51,138300.0,31.8526,31.8774,31.7865,31.803,138300.0
2006-04-25 09:30:00,38.61,38.86,38.5,38.83,83100.0,31.8856,32.0921,31.7948,32.0673,83100.0
2006-04-25 10:00:00,38.82,38.84,38.5,38.59,69000.0,32.0591,32.0756,31.7948,31.8691,69000.0
2006-04-25 10:30:00,38.58,38.72,38.55,38.66,51300.0,31.8609,31.9765,31.8361,31.9269,51300.0
2006-04-25 11:00:00,38.67,38.68,38.52,38.67,45000.0,31.9352,31.9434,31.8113,31.9352,45000.0
2006-04-25 11:30:00,38.67,38.69,38.54,38.54,60100.0,31.9352,31.9517,31.8278,31.8278,60100.0
2006-04-25 12:00:00,38.51,38.51,38.39,38.5,83700.0,31.803,31.803,31.7039,31.7948,83700.0
2006-04-25 12:30:00,38.49,38.5,38.4,38.4,58600.0,31.7865,31.7948,31.7122,31.7122,58600.0
2006-04-25 13:00:00,38.41,38.41,38.11,38.16,51300.0,31.7205,31.7205,31.4727,31.514,51300.0
2006-04-25 13:30:00,38.16,38.33,38.16,38.21,44400.0,31.514,31.6544,31.514,31.5553,44400.0
2006-04-25 14:00:00,38.2,38.28,38.17,38.23,34000.0,31.547,31.6131,31.5223,31.5718,34000.0
2006-04-25 14:30:00,38.21,38.32,38.12,38.21,48800.0,31.5553,31.6461,31.481,31.5553,48800.0
2006-04-25 15:00:00,38.21,38.23,38.02,38.04,111500.0,31.5553,31.5718,31.3984,31.4149,111500.0
2006-04-25 15:30:00,38.02,38.33,38.02,38.29,156800.0,31.3984,31.6544,31.3984,31.6214,156800.0
2006-04-26 09:30:00,38.27,38.71,38.27,38.58,60100.0,31.6048,31.9682,31.6048,31.8609,60100.0
2006-04-26 10:00:00,38.59,38.63,38.48,38.53,43800.0,31.8691,31.9021,31.7783,31.8196,43800.0
2006-04-26 10:30:00,38.54,38.71,38.54,38.64,34600.0,31.8278,31.9682,31.8278,31.9104,34600.0
2006-04-26 11:00:00,38.62,38.65,38.55,38.61,52100.0,31.8939,31.9187,31.8361,31.8856,52100.0
2006-04-26 11:30:00,38.62,38.68,38.58,38.61,392700.0,31.8939,31.9434,31.8609,31.8856,392700.0
2006-04-26 12:00:00,38.61,38.64,38.57,38.59,29700.0,31.8856,31.9104,31.8526,31.8691,29700.0
2006-04-26 12:30:00,38.59,38.6,38.47,38.48,18900.0,31.8691,31.8774,31.77,31.7783,18900.0
2006-04-26 13:00:00,38.49,38.53,38.37,38.37,55500.0,31.7865,31.8196,31.6874,31.6874,55500.0
2006-04-26 13:30:00,38.36,38.44,38.32,38.44,27300.0,31.6792,31.7452,31.6461,31.7452,27300.0
2006-04-26 14:00:00,38.43,38.47,38.28,38.3,36100.0,31.737,31.77,31.6131,31.6296,36100.0
2006-04-26 14:30:00,38.31,38.4,38.2,38.2,45000.0,31.6379,31.7122,31.547,31.547,45000.0
2006-04-26 15:00:00,38.21,38.32,38.2,38.28,96400.0,31.5553,31.6461,31.547,31.6131,96400.0
2006-04-26 15:30:00,38.29,38.43,38.29,38.41,61300.0,31.6214,31.737,31.6214,31.7205,61300.0
2006-04-27 09:30:00,38.35,38.4,38.05,38.11,35400.0,31.6709,31.7122,31.4232,31.4727,35400.0
2006-04-27 10:00:00,38.05,38.47,38.05,38.17,43300.0,31.4232,31.77,31.4232,31.5223,43300.0
2006-04-27 10:30:00,38.18,38.38,38.14,38.34,29500.0,31.5305,31.6957,31.4975,31.6627,29500.0
2006-04-27 11:00:00,38.34,38.54,38.3,38.53,82000.0,31.6627,31.8278,31.6296,31.8196,82000.0
2006-04-27 11:30:00,38.51,38.56,38.41,38.47,55700.0,31.803,31.8443,31.7205,31.77,55700.0
2006-04-27 12:00:00,38.45,38.56,38.45,38.49,50600.0,31.7535,31.8443,31.7535,31.7865,50600.0
2006-04-27 12:30:00,38.49,38.5,38.35,38.42,23400.0,31.7865,31.7948,31.6709,31.7287,23400.0
2006-04-27 13:00:00,38.42,38.46,38.37,38.46,25500.0,31.7287,31.7618,31.6874,31.7618,25500.0
2006-04-27 13:30:00,38.46,38.47,38.2,38.27,80700.0,31.7618,31.77,31.547,31.6048,80700.0
2006-04-27 14:00:00,38.26,38.33,38.23,38.27,124900.0,31.5966,31.6544,31.5718,31.6048,124900.0
2006-04-27 14:30:00,38.27,38.36,38.23,38.3,31800.0,31.6048,31.6792,31.5718,31.6296,31800.0
2006-04-27 15:00:00,38.29,38.35,38.28,38.34,36700.0,31.6214,31.6709,31.6131,31.6627,36700.0
2006-04-27 15:30:00,38.34,38.35,38.2,38.2,83900.0,31.6627,31.6709,31.547,31.547,83900.0
2006-04-28 09:30:00,38.2,38.3,38.02,38.15,26800.0,31.547,31.6296,31.3984,31.5057,26800.0
2006-04-28 10:00:00,38.14,38.41,38.14,38.25,24700.0,31.4975,31.7205,31.4975,31.5883,24700.0
2006-04-28 10:30:00,38.23,38.29,38.15,38.2,25800.0,31.5718,31.6214,31.5057,31.547,25800.0
2006-04-28 11:00:00,38.18,38.34,38.12,38.14,37700.0,31.5305,31.6627,31.481,31.4975,37700.0
2006-04-28 11:30:00,38.16,38.39,38.12,38.33,43800.0,31.514,31.7039,31.481,31.6544,43800.0
2006-04-28 12:00:00,38.34,38.42,38.31,38.37,36300.0,31.6627,31.7287,31.6379,31.6874,36300.0
2006-04-28 12:30:00,38.38,38.49,38.31,38.38,71200.0,31.6957,31.7865,31.6379,31.6957,71200.0
2006-04-28 13:00:00,38.37,38.48,38.36,38.45,22000.0,31.6874,31.7783,31.6792,31.7535,22000.0
2006-04-28 13:30:00,38.46,38.48,38.38,38.46,23500.0,31.7618,31.7783,31.6957,31.7618,23500.0
2006-04-28 14:00:00,38.44,38.5,38.43,38.46,57000.0,31.7452,31.7948,31.737,31.7618,57000.0
2006-04-28 14:30:00,38.45,38.49,38.39,38.45,51600.0,31.7535,31.7865,31.7039,31.7535,51600.0
2006-04-28 15:00:00,38.43,38.47,38.38,38.45,47900.0,31.737,31.77,31.6957,31.7535,47900.0
2006-04-28 15:30:00,38.45,38.51,38.44,38.51,118000.0,31.7535,31.803,31.7452,31.803,118000.0
2006-05-01 09:30:00,38.49,38.56,38.27,38.37,59300.0,31.7865,31.8443,31.6048,31.6874,59300.0
2006-05-01 10:00:00,38.38,38.5,38.2,38.25,47100.0,31.6957,31.7948,31.547,31.5883,47100.0
2006-05-01 10:30:00,38.25,38.38,38.2,38.33,37900.0,31.5883,31.6957,31.547,31.6544,37900.0
2006-05-01 11:00:00,38.27,38.33,38.23,38.23,23400.0,31.6048,31.6544,31.5718,31.5718,23400.0
2006-05-01 11:30:00,38.21,38.31,38.21,38.26,17200.0,31.5553,31.6379,31.5553,31.5966,17200.0
2006-05-01 12:00:00,38.25,38.32,38.2,38.2,15300.0,31.5883,31.6461,31.547,31.547,15300.0
2006-05-01 12:30:00,38.2,38.26,38.17,38.2,25600.0,31.547,31.5966,31.5223,31.547,25600.0
2006-05-01 13:00:00,38.2,38.23,38.15,38.23,25500.0,31.547,31.5718,31.5057,31.5718,25500.0
2006-05-01 13:30:00,38.23,38.25,38.16,38.22,27500.0,31.5718,31.5883,31.514,31.5636,27500.0
2006-05-01 14:00:00,38.25,38.26,38.18,38.21,33000.0,31.5883,31.5966,31.5305,31.5553,33000.0
2006-05-01 14:30:00,38.21,38.37,38.21,38.35,26600.0,31.5553,31.6874,31.5553,31.6709,26600.0
2006-05-01 15:00:00,38.34,38.35,38.0,38.08,61700.0,31.6627,31.6709,31.3819,31.4479,61700.0
2006-05-01 15:30:00,38.07,38.07,37.82,38.05,84700.0,31.4397,31.4397,31.2332,31.4232,84700.0
2006-05-02 09:30:00,38.09,38.2,37.82,37.93,22900.0,31.4562,31.547,31.2332,31.3241,22900.0
2006-05-02 10:00:00,37.9,38.1,37.86,38.05,43100.0,31.2993,31.4645,31.2663,31.4232,43100.0
2006-05-02 10:30:00,38.08,38.1,37.94,38.0,62600.0,31.4479,31.4645,31.3323,31.3819,62600.0
2006-05-02 11:00:00,38.0,38.04,37.93,37.95,28500.0,31.3819,31.4149,31.3241,31.3406,28500.0
2006-05-02 11:30:00,37.97,38.01,37.93,37.94,41800.0,31.3571,31.3901,31.3241,31.3323,41800.0
2006-05-02 12:00:00,37.94,37.96,37.86,37.9,20600.0,31.3323,31.3488,31.2663,31.2993,20600.0
2006-05-02 12:30:00,37.92,38.0,37.86,37.86,30500.0,31.3158,31.3819,31.2663,31.2663,30500.0
2006-05-02 13:00:00,37.86,37.9,37.8,37.82,34700.0,31.2663,31.2993,31.2167,31.2332,34700.0
2006-05-02 13:30:00,37.81,37.86,37.81,37.84,36300.0,31.225,31.2663,31.225,31.2497,36300.0
2006-05-02 14:00:00,37.83,37.86,37.74,37.74,43300.0,31.2415,31.2663,31.1672,31.1672,43300.0
2006-05-02 14:30:00,37.74,37.75,37.64,37.65,41300.0,31.1672,31.1754,31.0846,31.0928,41300.0
2006-05-02 15:00:00,37.65,37.7,37.6,37.61,41900.0,31.0928,31.1341,31.0515,31.0598,41900.0
2006-05-02 15:30:00,37.61,37.78,37.6,37.71,64200.0,31.0598,31.2002,31.0515,31.1424,64200.0
2006-05-03 09:30:00,37.65,37.75,37.45,37.75,54900.0,31.0928,31.1754,30.9277,31.1754,54900.0
2006-05-03 10:00:00,37.72,37.81,37.61,37.75,46900.0,31.1506,31.225,31.0598,31.1754,46900.0
2006-05-03 10:30:00,37.76,38.04,37.67,37.92,153700.0,31.1837,31.4149,31.1093,31.3158,153700.0
2006-05-03 11:00:00,37.92,38.0,37.86,37.89,59900.0,31.3158,31.3819,31.2663,31.291,59900.0
2006-05-03 11:30:00,37.9,37.91,37.81,37.83,37300.0,31.2993,31.3075,31.225,31.2415,37300.0
2006-05-03 12:00:00,37.82,37.84,37.74,37.8,38900.0,31.2332,31.2497,31.1672,31.2167,38900.0
2006-05-03 12:30:00,37.8,37.84,37.77,37.82,23000.0,31.2167,31.2497,31.1919,31.2332,23000.0
2006-05-03 13:00:00,37.81,37.84,37.77,37.81,22200.0,31.225,31.2497,31.1919,31.225,22200.0
2006-05-03 13:30:00,37.8,37.87,37.75,37.81,40500.0,31.2167,31.2745,31.1754,31.225,40500.0
2006-05-03 14:00:00,37.78,37.8,37.7,37.8,35600.0,31.2002,31.2167,31.1341,31.2167,35600.0
2006-05-03 14:30:00,37.78,37.85,37.78,37.81,30000.0,31.2002,31.258,31.2002,31.225,30000.0
2006-05-03 15:00:00,37.81,37.88,37.8,37.84,48400.0,31.225,31.2828,31.2167,31.2497,48400.0
2006-05-03 15:30:00,37.83,37.85,37.72,37.76,67300.0,31.2415,31.258,31.1506,31.1837,67300.0
2006-05-04 09:30:00,37.94,38.14,37.94,37.97,25000.0,31.3323,31.4975,31.3323,31.3571,25000.0
2006-05-04 10:00:00,37.98,38.1,37.95,38.07,15600.0,31.3654,31.4645,31.3406,31.4397,15600.0
2006-05-04 10:30:00,38.09,38.09,37.91,37.94,17900.0,31.4562,31.4562,31.3075,31.3323,17900.0
2006-05-04 11:00:00,37.92,38.06,37.87,38.04,18300.0,31.3158,31.4314,31.2745,31.4149,18300.0
2006-05-04 11:30:00,38.04,38.05,37.99,38.0,13200.0,31.4149,31.4232,31.3736,31.3819,13200.0
2006-05-04 12:00:00,38.0,38.01,37.86,37.91,33800.0,31.3819,31.3901,31.2663,31.3075,33800.0
2006-05-04 12:30:00,37.91,37.97,37.87,37.92,21100.0,31.3075,31.3571,31.2745,31.3158,21100.0
2006-05-04 13:00:00,37.93,37.99,37.93,37.97,13000.0,31.3241,31.3736,31.3241,31.3571,13000.0
2006-05-04 13:30:00,37.97,38.02,37.87,37.94,51000.0,31.3571,31.3984,31.2745,31.3323,51000.0
2006-05-04 14:00:00,37.93,37.99,37.9,37.95,33000.0,31.3241,31.3736,31.2993,31.3406,33000.0
2006-05-04 14:30:00,37.96,37.98,37.9,37.9,45200.0,31.3488,31.3654,31.2993,31.2993,45200.0
2006-05-04 15:00:00,37.9,37.96,37.86,37.95,25300.0,31.2993,31.3488,31.2663,31.3406,25300.0
2006-05-04 15:30:00,37.96,37.99,37.87,37.9,45600.0,31.3488,31.3736,31.2745,31.2993,45600.0
2006-05-05 09:30:00,37.95,38.06,37.82,37.98,33200.0,31.3406,31.4314,31.2332,31.3654,33200.0
2006-05-05 10:00:00,37.96,38.15,37.85,37.98,22900.0,31.3488,31.5057,31.258,31.3654,22900.0
2006-05-05 10:30:00,37.98,38.03,37.85,37.9,16800.0,31.3654,31.4066,31.258,31.2993,16800.0
2006-05-05 11:00:00,37.9,37.98,37.87,37.98,17100.0,31.2993,31.3654,31.2745,31.3654,17100.0
2006-05-05 11:30:00,37.98,38.1,37.94,37.98,35300.0,31.3654,31.4645,31.3323,31.3654,35300.0
2006-05-05 12:00:00,37.96,38.01,37.91,37.97,33900.0,31.3488,31.3901,31.3075,31.3571,33900.0
2006-05-05 12:30:00,37.98,38.02,37.96,37.97,26800.0,31.3654,31.3984,31.3488,31.3571,26800.0
2006-05-05 13:00:00,37.97,38.02,37.95,38.01,21500.0,31.3571,31.3984,31.3406,31.3901,21500.0
2006-05-05 13:30:00,37.99,38.05,37.98,38.05,30700.0,31.3736,31.4232,31.3654,31.4232,30700.0
2006-05-05 14:00:00,38.02,38.1,38.01,38.1,31900.0,31.3984,31.4645,31.3901,31.4645,31900.0
2006-05-05 14:30:00,38.08,38.17,38.06,38.13,27700.0,31.4479,31.5223,31.4314,31.4892,27700.0
2006-05-05 15:00:00,38.11,38.13,38.02,38.03,35200.0,31.4727,31.4892,31.3984,31.4066,35200.0
2006-05-05 15:30:00,38.03,38.23,38.03,38.2,73100.0,31.4066,31.5718,31.4066,31.547,73100.0
2006-05-08 09:30:00,38.21,38.33,38.1,38.26,23200.0,31.5553,31.6544,31.4645,31.5966,23200.0
2006-05-08 10:00:00,38.19,38.26,38.06,38.06,41500.0,31.5388,31.5966,31.4314,31.4314,41500.0
2006-05-08 10:30:00,38.06,38.06,37.86,37.9,46400.0,31.4314,31.4314,31.2663,31.2993,46400.0
2006-05-08 11:00:00,37.93,37.98,37.88,37.93,26000.0,31.3241,31.3654,31.2828,31.3241,26000.0
2006-05-08 11:30:00,37.93,38.06,37.93,38.05,21000.0,31.3241,31.4314,31.3241,31.4232,21000.0
2006-05-08 12:00:00,38.04,38.1,38.02,38.04,21300.0,31.4149,31.4645,31.3984,31.4149,21300.0
2006-05-08 12:30:00,38.04,38.15,38.0,38.14,17300.0,31.4149,31.5057,31.3819,31.4975,17300.0
2006-05-08 13:00:00,38.12,38.17,38.1,38.1,21600.0,31.481,31.5223,31.4645,31.4645,21600.0
2006-05-08 13:30:00,38.13,38.17,38.13,38.17,15300.0,31.4892,31.5223,31.4892,31.5223,15300.0
2006-05-08 14:00:00,38.16,38.2,38.13,38.17,20100.0,31.514,31.547,31.4892,31.5223,20100.0
2006-05-08 14:30:00,38.16,38.22,38.13,38.21,24900.0,31.514,31.5636,31.4892,31.5553,24900.0
2006-05-08 15:00:00,38.19,38.19,38.13,38.18,23200.0,31.5388,31.5388,31.4892,31.5305,23200.0
2006-05-08 15:30:00,38.19,38.24,38.18,38.2,38800.0,31.5388,31.5801,31.5305,31.547,38800.0
2006-05-09 09:30:00,38.24,38.26,37.98,38.14,22400.0,31.5801,31.5966,31.3654,31.4975,22400.0
2006-05-09 10:00:00,38.13,38.2,38.08,38.1,24200.0,31.4892,31.547,31.4479,31.4645,24200.0
2006-05-09 10:30:00,38.11,38.11,37.9,37.92,43400.0,31.4727,31.4727,31.2993,31.3158,43400.0
2006-05-09 11:00:00,37.93,38.04,37.93,37.99,20000.0,31.3241,31.4149,31.3241,31.3736,20000.0
2006-05-09 11:30:00,37.98,38.0,37.95,38.0,43800.0,31.3654,31.3819,31.3406,31.3819,43800.0
2006-05-09 12:00:00,37.99,38.03,37.98,37.98,19500.0,31.3736,31.4066,31.3654,31.3654,19500.0
2006-05-09 12:30:00,37.99,37.99,37.84,37.84,26200.0,31.3736,31.3736,31.2497,31.2497,26200.0
2006-05-09 13:00:00,37.84,37.91,37.84,37.89,25600.0,31.2497,31.3075,31.2497,31.291,25600.0
2006-05-09 13:30:00,37.9,37.91,37.88,37.89,16200.0,31.2993,31.3075,31.2828,31.291,16200.0
2006-05-09 14:00:00,37.88,37.89,37.8,37.81,31900.0,31.2828,31.291,31.2167,31.225,31900.0
2006-05-09 14:30:00,37.81,37.81,37.76,37.78,32000.0,31.225,31.225,31.1837,31.2002,32000.0
2006-05-09 15:00:00,37.78,37.79,37.73,37.78,39400.0,31.2002,31.2084,31.1589,31.2002,39400.0
2006-05-09 15:30:00,37.79,37.83,37.75,37.76,77500.0,31.2084,31.2415,31.1754,31.1837,77500.0
2006-05-10 09:30:00,37.64,37.78,37.6,37.78,40100.0,31.0846,31.2002,31.0515,31.2002,40100.0
2006-05-10 10:00:00,37.75,37.8,37.67,37.69,24900.0,31.1754,31.2167,31.1093,31.1259,24900.0
2006-05-10 10:30:00,37.69,37.79,37.66,37.72,18400.0,31.1259,31.2084,31.1011,31.1506,18400.0
2006-05-10 11:00:00,37.69,37.91,37.69,37.88,22100.0,31.1259,31.3075,31.1259,31.2828,22100.0
2006-05-10 11:30:00,37.88,38.0,37.88,37.98,32100.0,31.2828,31.3819,31.2828,31.3654,32100.0
2006-05-10 12:00:00,37.97,38.03,37.94,37.96,21800.0,31.3571,31.4066,31.3323,31.3488,21800.0
2006-05-10 12:30:00,37.97,38.03,37.97,38.01,28400.0,31.3571,31.4066,31.3571,31.3901,28400.0
2006-05-10 13:00:00,38.01,38.07,37.96,37.98,26900.0,31.3901,31.4397,31.3488,31.3654,26900.0
2006-05-10 13:30:00,37.99,37.99,37.91,37.93,17900.0,31.3736,31.3736,31.3075,31.3241,17900.0
2006-05-10 14:00:00,37.93,38.16,37.84,37.93,71900.0,31.3241,31.514,31.2497,31.3241,71900.0
2006-05-10 14:30:00,37.94,38.09,37.94,38.03,60600.0,31.3323,31.4562,31.3323,31.4066,60600.0
2006-05-10 15:00:00,38.02,38.08,37.98,37.98,43300.0,31.3984,31.4479,31.3654,31.3654,43300.0
2006-05-10 15:30:00,37.98,38.04,37.84,37.99,105300.0,31.3654,31.4149,31.2497,31.3736,105300.0
2006-05-11 09:30:00,37.87,37.96,37.54,37.58,36900.0,31.2745,31.3488,31.002,31.035,36900.0
2006-05-11 10:00:00,37.59,37.65,37.49,37.59,24400.0,31.0433,31.0928,30.9607,31.0433,24400.0
2006-05-11 10:30:00,37.59,37.59,37.48,37.48,47000.0,31.0433,31.0433,30.9524,30.9524,47000.0
2006-05-11 11:00:00,37.49,37.56,37.4,37.43,63100.0,30.9607,31.0185,30.8864,30.9111,63100.0
2006-05-11 11:30:00,37.44,37.44,37.32,37.36,17300.0,30.9194,30.9194,30.8203,30.8533,17300.0
2006-05-11 12:00:00,37.34,37.35,37.2,37.28,26300.0,30.8368,30.8451,30.7212,30.7873,26300.0
2006-05-11 12:30:00,37.27,37.31,37.25,37.29,17500.0,30.779,30.812,30.7625,30.7955,17500.0
2006-05-11 13:00:00,37.3,37.32,37.06,37.12,26000.0,30.8038,30.8203,30.6056,30.6551,26000.0
2006-05-11 13:30:00,37.12,37.15,37.1,37.14,20700.0,30.6551,30.6799,30.6386,30.6716,20700.0
2006-05-11 14:00:00,37.13,37.35,37.13,37.31,34100.0,30.6634,30.8451,30.6634,30.812,34100.0
2006-05-11 14:30:00,37.29,37.31,37.25,37.26,40100.0,30.7955,30.812,30.7625,30.7708,40100.0
2006-05-11 15:00:00,37.26,37.26,37.1,37.1,103700.0,30.7708,30.7708,30.6386,30.6386,103700.0
2006-05-11 15:30:00,37.1,37.1,36.98,37.0,119100.0,30.6386,30.6386,30.5395,30.556,119100.0
2006-05-12 09:30:00,36.89,36.93,36.62,36.81,80300.0,30.4652,30.4982,30.2422,30.3991,80300.0
2006-05-12 10:00:00,36.8,36.82,36.58,36.64,53900.0,30.3909,30.4074,30.2092,30.2587,53900.0
2006-05-12 10:30:00,36.67,36.7,36.58,36.59,226000.0,30.2835,30.3083,30.2092,30.2174,226000.0
2006-05-12 11:00:00,36.58,36.7,36.54,36.65,64000.0,30.2092,30.3083,30.1761,30.267,64000.0
2006-05-12 11:30:00,36.64,36.64,36.55,36.59,107200.0,30.2587,30.2587,30.1844,30.2174,107200.0
2006-05-12 12:00:00,36.61,36.69,36.61,36.66,25600.0,30.234,30.3,30.234,30.2752,25600.0
2006-05-12 12:30:00,36.66,36.66,36.45,36.55,24200.0,30.2752,30.2752,30.1018,30.1844,24200.0
2006-05-12 13:00:00,36.53,36.62,36.51,36.6,21800.0,30.1679,30.2422,30.1514,30.2257,21800.0
2006-05-12 13:30:00,36.6,36.62,36.55,36.62,15400.0,30.2257,30.2422,30.1844,30.2422,15400.0
2006-05-12 14:00:00,36.62,36.75,36.6,36.68,31000.0,30.2422,30.3496,30.2257,30.2918,31000.0
2006-05-12 14:30:00,36.67,36.68,36.54,36.59,30400.0,30.2835,30.2918,30.1761,30.2174,30400.0
2006-05-12 15:00:00,36.58,36.63,36.56,36.62,35800.0,30.2092,30.2505,30.1927,30.2422,35800.0
2006-05-12 15:30:00,36.61,36.61,36.53,36.53,44600.0,30.234,30.234,30.1679,30.1679,44600.0
2006-05-15 09:30:00,36.54,36.69,36.5,36.6,24200.0,30.1761,30.3,30.1431,30.2257,24200.0
2006-05-15 10:00:00,36.58,36.74,36.43,36.51,71100.0,30.2092,30.3413,30.0853,30.1514,71100.0
2006-05-15 10:30:00,36.54,36.73,36.52,36.61,186100.0,30.1761,30.3331,30.1596,30.234,186100.0
2006-05-15 11:00:00,36.6,36.75,36.58,36.61,16800.0,30.2257,30.3496,30.2092,30.234,16800.0
2006-05-15 11:30:00,36.61,36.67,36.55,36.66,42000.0,30.234,30.2835,30.1844,30.2752,42000.0
2006-05-15 12:00:00,36.65,36.68,36.61,36.65,16400.0,30.267,30.2918,30.234,30.267,16400.0
2006-05-15 12:30:00,36.66,36.73,36.64,36.66,211200.0,30.2752,30.3331,30.2587,30.2752,211200.0
2006-05-15 13:00:00,36.67,36.7,36.47,36.49,15500.0,30.2835,30.3083,30.1183,30.1349,15500.0
2006-05-15 13:30:00,36.5,36.5,36.41,36.41,14900.0,30.1431,30.1431,30.0688,30.0688,14900.0
2006-05-15 14:00:00,36.41,36.68,36.41,36.68,106100.0,30.0688,30.2918,30.0688,30.2918,106100.0
2006-05-15 14:30:00,36.67,36.7,36.57,36.64,17500.0,30.2835,30.3083,30.2009,30.2587,17500.0
2006-05-15 15:00:00,36.64,36.75,36.63,36.71,33200.0,30.2587,30.3496,30.2505,30.3165,33200.0
2006-05-15 15:30:00,36.7,36.8,36.63,36.75,24700.0,30.3083,30.3909,30.2505,30.3496,24700.0
2006-05-16 09:30:00,36.82,36.94,36.77,36.88,32700.0,30.4074,30.5065,30.3661,30.4569,32700.0
2006-05-16 10:00:00,36.88,36.96,36.76,36.76,46900.0,30.4569,30.523,30.3578,30.3578,46900.0
2006-05-16 10:30:00,36.76,36.89,36.76,36.82,17900.0,30.3578,30.4652,30.3578,30.4074,17900.0
2006-05-16 11:00:00,36.82,36.86,36.75,36.81,19700.0,30.4074,30.4404,30.3496,30.3991,19700.0
2006-05-16 11:30:00,36.81,36.84,36.78,36.8,21100.0,30.3991,30.4239,30.3743,30.3909,21100.0
2006-05-16 12:00:00,36.8,36.84,36.77,36.79,15300.0,30.3909,30.4239,30.3661,30.3826,15300.0
2006-05-16 12:30:00,36.79,36.87,36.78,36.84,9400.0,30.3826,30.4487,30.3743,30.4239,9400.0
2006-05-16 13:00:00,36.86,37.02,36.83,36.94,17500.0,30.4404,30.5725,30.4156,30.5065,17500.0
2006-05-16 13:30:00,36.95,36.95,36.86,36.87,20000.0,30.5147,30.5147,30.4404,30.4487,20000.0
2006-05-16 14:00:00,36.88,36.92,36.84,36.86,38600.0,30.4569,30.49,30.4239,30.4404,38600.0
2006-05-16 14:30:00,36.85,36.91,36.85,36.87,18600.0,30.4322,30.4817,30.4322,30.4487,18600.0
2006-05-16 15:00:00,36.87,36.89,36.84,36.86,56100.0,30.4487,30.4652,30.4239,30.4404,56100.0
2006-05-16 15:30:00,36.85,36.9,36.85,36.9,83900.0,30.4322,30.4734,30.4322,30.4734,83900.0
2006-05-17 09:30:00,36.66,36.75,36.53,36.55,35100.0,30.2752,30.3496,30.1679,30.1844,35100.0
2006-05-17 10:00:00,36.54,36.72,36.52,36.68,53600.0,30.1761,30.3248,30.1596,30.2918,53600.0
2006-05-17 10:30:00,36.67,36.75,36.6,36.6,41200.0,30.2835,30.3496,30.2257,30.2257,41200.0
2006-05-17 11:00:00,36.6,36.6,36.45,36.46,42200.0,30.2257,30.2257,30.1018,30.1101,42200.0
2006-05-17 11:30:00,36.46,36.6,36.42,36.6,23400.0,30.1101,30.2257,30.077,30.2257,23400.0
2006-05-17 12:00:00,36.6,36.68,36.52,36.62,30100.0,30.2257,30.2918,30.1596,30.2422,30100.0
2006-05-17 12:30:00,36.62,36.64,36.48,36.54,30700.0,30.2422,30.2587,30.1266,30.1761,30700.0
2006-05-17 13:00:00,36.56,36.67,36.37,36.43,34900.0,30.1927,30.2835,30.0358,30.0853,34900.0
2006-05-17 13:30:00,36.41,36.54,36.38,36.52,28500.0,30.0688,30.1761,30.044,30.1596,28500.0
2006-05-17 14:00:00,36.52,36.53,36.3,36.39,46100.0,30.1596,30.1679,29.9779,30.0523,46100.0
2006-05-17 14:30:00,36.4,36.43,36.1,36.19,66100.0,30.0605,30.0853,29.8128,29.8871,66100.0
2006-05-17 15:00:00,36.19,36.34,36.19,36.27,30500.0,29.8871,30.011,29.8871,29.9532,30500.0
2006-05-17 15:30:00,36.27,36.32,36.07,36.13,111300.0,29.9532,29.9945,29.788,29.8376,111300.0
2006-05-18 09:30:00,36.02,36.25,35.84,36.0,43600.0,29.7467,29.9367,29.5981,29.7302,43600.0
2006-05-18 10:00:00,36.0,36.22,36.0,36.17,30600.0,29.7302,29.9119,29.7302,29.8706,30600.0
2006-05-18 10:30:00,36.19,36.2,36.1,36.13,34000.0,29.8871,29.8954,29.8128,29.8376,34000.0
2006-05-18 11:00:00,36.11,36.17,35.96,36.17,40400.0,29.821,29.8706,29.6972,29.8706,40400.0
2006-05-18 11:30:00,36.14,36.14,35.91,35.95,31200.0,29.8458,29.8458,29.6559,29.6889,31200.0
2006-05-18 12:00:00,35.95,36.12,35.85,35.92,42100.0,29.6889,29.8293,29.6063,29.6641,42100.0
2006-05-18 12:30:00,35.92,36.06,35.92,36.05,16600.0,29.6641,29.7797,29.6641,29.7715,16600.0
2006-05-18 13:00:00,36.04,36.05,35.97,36.0,20100.0,29.7632,29.7715,29.7054,29.7302,20100.0
2006-05-18 13:30:00,35.99,36.0,35.96,35.96,16900.0,29.7219,29.7302,29.6972,29.6972,16900.0
2006-05-18 14:00:00,35.96,35.99,35.87,35.87,44500.0,29.6972,29.7219,29.6228,29.6228,44500.0
2006-05-18 14:30:00,35.91,36.03,35.87,35.92,33000.0,29.6559,29.755,29.6228,29.6641,33000.0
2006-05-18 15:00:00,35.9,35.93,35.75,35.85,61600.0,29.6476,29.6724,29.5237,29.6063,61600.0
2006-05-18 15:30:00,35.85,35.92,35.78,35.78,83900.0,29.6063,29.6641,29.5485,29.5485,83900.0
2006-05-19 09:30:00,35.86,35.93,35.7,35.93,75300.0,29.6146,29.6724,29.4824,29.6724,75300.0
2006-05-19 10:00:00,35.89,36.03,35.89,35.97,16100.0,29.6394,29.755,29.6394,29.7054,16100.0
2006-05-19 10:30:00,35.95,36.19,35.95,36.06,28600.0,29.6889,29.8871,29.6889,29.7797,28600.0
2006-05-19 11:00:00,36.07,36.07,35.7,35.89,62700.0,29.788,29.788,29.4824,29.6394,62700.0
2006-05-19 11:30:00,35.89,35.93,35.65,35.71,40100.0,29.6394,29.6724,29.4412,29.4907,40100.0
2006-05-19 12:00:00,35.72,35.9,35.69,35.82,24000.0,29.499,29.6476,29.4742,29.5815,24000.0
2006-05-19 12:30:00,35.77,35.99,35.77,35.92,25300.0,29.5403,29.7219,29.5403,29.6641,25300.0
2006-05-19 13:00:00,35.91,35.91,35.83,35.86,29200.0,29.6559,29.6559,29.5898,29.6146,29200.0
2006-05-19 13:30:00,35.86,35.91,35.8,35.85,30100.0,29.6146,29.6559,29.565,29.6063,30100.0
2006-05-19 14:00:00,35.84,35.88,35.82,35.87,22200.0,29.5981,29.6311,29.5815,29.6228,22200.0
2006-05-19 14:30:00,35.88,35.88,35.73,35.73,30500.0,29.6311,29.6311,29.5072,29.5072,30500.0
2006-05-19 15:00:00,35.74,35.99,35.74,35.99,67600.0,29.5155,29.7219,29.5155,29.7219,67600.0
2006-05-19 15:30:00,35.97,35.97,35.79,35.92,77500.0,29.7054,29.7054,29.5568,29.6641,77500.0
2006-05-22 09:30:00,35.7,36.03,35.56,35.76,26500.0,29.4824,29.755,29.3668,29.532,26500.0
2006-05-22 10:00:00,35.77,35.88,35.66,35.84,26500.0,29.5403,29.6311,29.4494,29.5981,26500.0
2006-05-22 10:30:00,35.82,35.92,35.76,35.88,29000.0,29.5815,29.6641,29.532,29.6311,29000.0
2006-05-22 11:00:00,35.85,35.86,35.67,35.69,41000.0,29.6063,29.6146,29.4577,29.4742,41000.0
2006-05-22 11:30:00,35.7,35.86,35.55,35.77,36600.0,29.4824,29.6146,29.3586,29.5403,36600.0
2006-05-22 12:00:00,35.73,35.97,35.73,35.78,25800.0,29.5072,29.7054,29.5072,29.5485,25800.0
2006-05-22 12:30:00,35.82,35.97,35.82,35.88,29200.0,29.5815,29.7054,29.5815,29.6311,29200.0
2006-05-22 13:00:00,35.86,35.98,35.83,35.95,26300.0,29.6146,29.7137,29.5898,29.6889,26300.0
2006-05-22 13:30:00,35.95,35.97,35.85,35.89,28100.0,29.6889,29.7054,29.6063,29.6394,28100.0
2006-05-22 14:00:00,35.9,36.07,35.79,36.05,45300.0,29.6476,29.788,29.5568,29.7715,45300.0
2006-05-22 14:30:00,36.02,36.02,35.89,35.93,36700.0,29.7467,29.7467,29.6394,29.6724,36700.0
2006-05-22 15:00:00,35.93,36.2,35.92,36.16,28600.0,29.6724,29.8954,29.6641,29.8623,28600.0
2006-05-22 15:30:00,36.16,36.16,35.94,35.96,76100.0,29.8623,29.8623,29.6806,29.6972,76100.0
2006-05-23 09:30:00,35.98,36.35,35.98,36.04,38300.0,29.7466,30.0525,29.7466,29.7962,38300.0
2006-05-23 10:00:00,36.04,36.25,36.03,36.18,33900.0,29.7962,29.9698,29.788,29.912,33900.0
2006-05-23 10:30:00,36.21,36.51,36.19,36.28,103600.0,29.9368,30.1848,29.9202,29.9946,103600.0
2006-05-23 11:00:00,36.28,36.31,36.15,36.25,26200.0,29.9946,30.0194,29.8872,29.9698,26200.0
2006-05-23 11:30:00,36.25,36.33,36.25,36.28,26300.0,29.9698,30.036,29.9698,29.9946,26300.0
2006-05-23 12:00:00,36.28,36.31,36.23,36.3,28700.0,29.9946,30.0194,29.9533,30.0112,28700.0
2006-05-23 12:30:00,36.29,36.35,36.24,36.34,29300.0,30.0029,30.0525,29.9616,30.0443,29300.0
2006-05-23 13:00:00,36.32,36.37,36.28,36.31,25400.0,30.0277,30.0691,29.9946,30.0194,25400.0
2006-05-23 13:30:00,36.33,36.37,36.26,36.31,94400.0,30.036,30.0691,29.9781,30.0194,94400.0
2006-05-23 14:00:00,36.3,36.32,36.2,36.25,119400.0,30.0112,30.0277,29.9285,29.9698,119400.0
2006-05-23 14:30:00,36.24,36.35,36.22,36.3,67600.0,29.9616,30.0525,29.945,30.0112,67600.0
2006-05-23 15:00:00,36.3,36.35,36.26,36.31,56200.0,30.0112,30.0525,29.9781,30.0194,56200.0
2006-05-23 15:30:00,36.3,36.31,35.95,36.07,81600.0,30.0112,30.0194,29.7218,29.821,81600.0
2006-05-24 09:30:00,35.94,36.14,35.76,36.01,38700.0,29.7135,29.8789,29.5647,29.7714,38700.0
2006-05-24 10:00:00,36.01,36.29,36.0,36.12,51100.0,29.7714,30.0029,29.7632,29.8624,51100.0
2006-05-24 10:30:00,36.15,36.2,35.9,35.92,44600.0,29.8872,29.9285,29.6805,29.697,44600.0
2006-05-24 11:00:00,35.93,36.05,35.91,35.96,38400.0,29.7053,29.8045,29.6887,29.7301,38400.0
2006-05-24 11:30:00,35.96,36.04,35.85,36.01,69000.0,29.7301,29.7962,29.6391,29.7714,69000.0
2006-05-24 12:00:00,35.99,36.04,35.86,35.86,27800.0,29.7549,29.7962,29.6474,29.6474,27800.0
2006-05-24 12:30:00,35.86,35.88,35.68,35.73,37500.0,29.6474,29.6639,29.4986,29.5399,37500.0
2006-05-24 13:00:00,35.74,35.88,35.66,35.67,42000.0,29.5482,29.6639,29.4821,29.4903,42000.0
2006-05-24 13:30:00,35.66,35.99,35.59,35.94,44200.0,29.4821,29.7549,29.4242,29.7135,44200.0
2006-05-24 14:00:00,35.93,35.97,35.7,35.72,33500.0,29.7053,29.7384,29.5151,29.5317,33500.0
2006-05-24 14:30:00,35.72,36.07,35.69,36.01,40900.0,29.5317,29.821,29.5069,29.7714,40900.0
2006-05-24 15:00:00,36.01,36.09,35.92,35.96,40700.0,29.7714,29.8376,29.697,29.7301,40700.0
2006-05-24 15:30:00,35.96,36.28,35.96,36.09,71900.0,29.7301,29.9946,29.7301,29.8376,71900.0
2006-05-25 09:30:00,36.22,36.22,35.79,36.05,66800.0,29.945,29.945,29.5895,29.8045,66800.0
2006-05-25 10:00:00,36.06,36.12,35.96,36.07,27900.0,29.8128,29.8624,29.7301,29.821,27900.0
2006-05-25 10:30:00,36.09,36.09,35.95,35.99,18500.0,29.8376,29.8376,29.7218,29.7549,18500.0
2006-05-25 11:00:00,35.97,36.06,35.94,36.01,30000.0,29.7384,29.8128,29.7135,29.7714,30000.0
2006-05-25 11:30:00,36.02,36.13,36.0,36.09,22300.0,29.7797,29.8706,29.7632,29.8376,22300.0
2006-05-25 12:00:00,36.08,36.11,35.97,36.0,16100.0,29.8293,29.8541,29.7384,29.7632,16100.0
2006-05-25 12:30:00,36.0,36.01,35.91,35.95,14100.0,29.7632,29.7714,29.6887,29.7218,14100.0
2006-05-25 13:00:00,35.93,35.96,35.88,35.92,24900.0,29.7053,29.7301,29.6639,29.697,24900.0
2006-05-25 13:30:00,35.92,35.94,35.77,35.82,42500.0,29.697,29.7135,29.573,29.6143,42500.0
2006-05-25 14:00:00,35.8,35.96,35.77,35.93,30300.0,29.5978,29.7301,29.573,29.7053,30300.0
2006-05-25 14:30:00,35.96,36.0,35.93,35.97,18400.0,29.7301,29.7632,29.7053,29.7384,18400.0
2006-05-25 15:00:00,35.96,36.04,35.86,36.04,25200.0,29.7301,29.7962,29.6474,29.7962,25200.0
2006-05-25 15:30:00,36.02,36.15,36.0,36.14,46700.0,29.7797,29.8872,29.7632,29.8789,46700.0
2006-05-26 09:30:00,36.17,36.25,36.09,36.21,23700.0,29.9037,29.9698,29.8376,29.9368,23700.0
2006-05-26 10:00:00,36.19,36.31,36.16,36.17,12700.0,29.9202,30.0194,29.8954,29.9037,12700.0
2006-05-26 10:30:00,36.17,36.2,36.08,36.11,24100.0,29.9037,29.9285,29.8293,29.8541,24100.0
2006-05-26 11:00:00,36.11,36.25,36.11,36.24,11600.0,29.8541,29.9698,29.8541,29.9616,11600.0
2006-05-26 11:30:00,36.21,36.27,36.19,36.25,13000.0,29.9368,29.9864,29.9202,29.9698,13000.0
2006-05-26 12:00:00,36.22,36.24,36.13,36.19,14600.0,29.945,29.9616,29.8706,29.9202,14600.0
2006-05-26 12:30:00,36.2,36.26,36.15,36.21,11200.0,29.9285,29.9781,29.8872,29.9368,11200.0
2006-05-26 13:00:00,36.18,36.19,36.12,36.15,15100.0,29.912,29.9202,29.8624,29.8872,15100.0
2006-05-26 13:30:00,36.17,36.22,36.14,36.22,20700.0,29.9037,29.945,29.8789,29.945,20700.0
2006-05-26 14:00:00,36.19,36.22,36.15,36.18,18500.0,29.9202,29.945,29.8872,29.912,18500.0
2006-05-26 14:30:00,36.18,36.24,36.18,36.22,19000.0,29.912,29.9616,29.912,29.945,19000.0
2006-05-26 15:00:00,36.2,36.25,36.18,36.25,23800.0,29.9285,29.9698,29.912,29.9698,23800.0
2006-05-26 15:30:00,36.24,36.29,36.21,36.27,44500.0,29.9616,30.0029,29.9368,29.9864,44500.0
2006-05-30 09:30:00,36.12,36.19,35.76,35.81,22400.0,29.8624,29.9202,29.5647,29.6061,22400.0
2006-05-30 10:00:00,35.79,35.88,35.72,35.72,15300.0,29.5895,29.6639,29.5317,29.5317,15300.0
2006-05-30 10:30:00,35.72,35.95,35.7,35.95,30300.0,29.5317,29.7218,29.5151,29.7218,30300.0
2006-05-30 11:00:00,35.93,35.95,35.77,35.78,18200.0,29.7053,29.7218,29.573,29.5813,18200.0
2006-05-30 11:30:00,35.77,35.86,35.74,35.84,17600.0,29.573,29.6474,29.5482,29.6309,17600.0
2006-05-30 12:00:00,35.83,35.85,35.74,35.82,13300.0,29.6226,29.6391,29.5482,29.6143,13300.0
2006-05-30 12:30:00,35.81,35.83,35.67,35.68,50500.0,29.6061,29.6226,29.4903,29.4986,50500.0
2006-05-30 13:00:00,35.67,35.69,35.54,35.56,41800.0,29.4903,29.5069,29.3828,29.3994,41800.0
2006-05-30 13:30:00,35.56,35.59,35.41,35.56,40300.0,29.3994,29.4242,29.2754,29.3994,40300.0
2006-05-30 14:00:00,35.57,35.68,35.54,35.67,85200.0,29.4076,29.4986,29.3828,29.4903,85200.0
2006-05-30 14:30:00,35.67,35.73,35.62,35.73,117300.0,29.4903,29.5399,29.449,29.5399,117300.0
2006-05-30 15:00:00,35.73,35.75,35.65,35.7,144500.0,29.5399,29.5565,29.4738,29.5151,144500.0
2006-05-30 15:30:00,35.7,35.7,35.42,35.49,68000.0,29.5151,29.5151,29.2836,29.3415,68000.0
2006-05-31 09:30:00,35.51,35.92,35.51,35.85,27400.0,29.358,29.697,29.358,29.6391,27400.0
2006-05-31 10:00:00,35.85,35.88,35.67,35.8,32200.0,29.6391,29.6639,29.4903,29.5978,32200.0
2006-05-31 10:30:00,35.79,36.07,35.79,36.05,35100.0,29.5895,29.821,29.5895,29.8045,35100.0
2006-05-31 11:00:00,36.04,36.08,35.93,36.08,20400.0,29.7962,29.8293,29.7053,29.8293,20400.0
2006-05-31 11:30:00,36.06,36.1,36.0,36.03,25300.0,29.8128,29.8458,29.7632,29.788,25300.0
2006-05-31 12:00:00,36.04,36.1,36.04,36.09,20500.0,29.7962,29.8458,29.7962,29.8376,20500.0
2006-05-31 12:30:00,36.08,36.1,36.01,36.03,20900.0,29.8293,29.8458,29.7714,29.788,20900.0
2006-05-31 13:00:00,36.02,36.05,35.96,36.0,92500.0,29.7797,29.8045,29.7301,29.7632,92500.0
2006-05-31 13:30:00,36.0,36.08,35.93,35.99,60700.0,29.7632,29.8293,29.7053,29.7549,60700.0
2006-05-31 14:00:00,35.98,36.03,35.76,35.9,88000.0,29.7466,29.788,29.5647,29.6805,88000.0
2006-05-31 14:30:00,35.92,35.99,35.88,35.91,42500.0,29.697,29.7549,29.6639,29.6887,42500.0
2006-05-31 15:00:00,35.91,35.98,35.85,35.89,63900.0,29.6887,29.7466,29.6391,29.6722,63900.0
2006-05-31 15:30:00,35.89,36.08,35.83,36.04,113700.0,29.6722,29.8293,29.6226,29.7962,113700.0
2006-06-01 09:30:00,36.0,36.1,35.98,36.1,54200.0,29.7632,29.8458,29.7466,29.8458,54200.0
2006-06-01 10:00:00,36.09,36.13,35.92,36.06,28800.0,29.8376,29.8706,29.697,29.8128,28800.0
2006-06-01 10:30:00,36.07,36.12,36.0,36.01,24300.0,29.821,29.8624,29.7632,29.7714,24300.0
2006-06-01 11:00:00,36.0,36.02,35.91,35.94,36400.0,29.7632,29.7797,29.6887,29.7135,36400.0
2006-06-01 11:30:00,35.94,35.96,35.9,35.9,35900.0,29.7135,29.7301,29.6805,29.6805,35900.0
2006-06-01 12:00:00,35.9,35.91,35.83,35.87,16400.0,29.6805,29.6887,29.6226,29.6557,16400.0
2006-06-01 12:30:00,35.86,35.91,35.79,35.82,26100.0,29.6474,29.6887,29.5895,29.6143,26100.0
2006-06-01 13:00:00,35.81,35.87,35.76,35.87,32700.0,29.6061,29.6557,29.5647,29.6557,32700.0
2006-06-01 13:30:00,35.87,35.93,35.84,35.92,28200.0,29.6557,29.7053,29.6309,29.697,28200.0
2006-06-01 14:00:00,35.91,35.96,35.82,35.92,61300.0,29.6887,29.7301,29.6143,29.697,61300.0
2006-06-01 14:30:00,35.92,35.99,35.91,35.98,27100.0,29.697,29.7549,29.6887,29.7466,27100.0
2006-06-01 15:00:00,35.96,36.0,35.92,35.99,32400.0,29.7301,29.7632,29.697,29.7549,32400.0
2006-06-01 15:30:00,35.99,36.13,35.98,36.05,109900.0,29.7549,29.8706,29.7466,29.8045,109900.0
2006-06-02 09:30:00,36.08,36.16,35.72,35.9,32200.0,29.8293,29.8954,29.5317,29.6805,32200.0
2006-06-02 10:00:00,35.9,36.06,35.89,36.06,71700.0,29.6805,29.8128,29.6722,29.8128,71700.0
2006-06-02 10:30:00,36.09,36.09,35.97,36.01,36900.0,29.8376,29.8376,29.7384,29.7714,36900.0
2006-06-02 11:00:00,36.03,36.05,35.91,35.95,20000.0,29.788,29.8045,29.6887,29.7218,20000.0
2006-06-02 11:30:00,35.95,35.96,35.75,35.75,26600.0,29.7218,29.7301,29.5565,29.5565,26600.0
2006-06-02 12:00:00,35.75,35.92,35.75,35.92,12900.0,29.5565,29.697,29.5565,29.697,12900.0
2006-06-02 12:30:00,35.91,35.96,35.9,35.9,18600.0,29.6887,29.7301,29.6805,29.6805,18600.0
2006-06-02 13:00:00,35.9,35.97,35.9,35.92,16300.0,29.6805,29.7384,29.6805,29.697,16300.0
2006-06-02 13:30:00,35.93,35.95,35.9,35.91,17400.0,29.7053,29.7218,29.6805,29.6887,17400.0
2006-06-02 14:00:00,35.91,35.98,35.91,35.96,17500.0,29.6887,29.7466,29.6887,29.7301,17500.0
2006-06-02 14:30:00,35.95,36.06,35.94,36.03,18300.0,29.7218,29.8128,29.7135,29.788,18300.0
2006-06-02 15:00:00,36.03,36.05,36.0,36.02,30800.0,29.788,29.8045,29.7632,29.7797,30800.0
2006-06-02 15:30:00,36.01,36.1,35.97,36.08,59700.0,29.7714,29.8458,29.7384,29.8293,59700.0
2006-06-05 09:30:00,35.91,36.01,35.75,36.01,30600.0,29.6887,29.7714,29.5565,29.7714,30600.0
2006-06-05 10:00:00,36.03,36.14,35.98,36.04,56100.0,29.788,29.8789,29.7466,29.7962,56100.0
2006-06-05 10:30:00,36.02,36.09,35.96,36.05,30700.0,29.7797,29.8376,29.7301,29.8045,30700.0
2006-06-05 11:00:00,36.06,36.13,36.03,36.05,23100.0,29.8128,29.8706,29.788,29.8045,23100.0
2006-06-05 11:30:00,36.09,36.09,36.0,36.02,35100.0,29.8376,29.8376,29.7632,29.7797,35100.0
2006-06-05 12:00:00,36.02,36.08,36.01,36.01,27200.0,29.7797,29.8293,29.7714,29.7714,27200.0
2006-06-05 12:30:00,36.03,36.09,36.02,36.08,15700.0,29.788,29.8376,29.7797,29.8293,15700.0
2006-06-05 13:00:00,36.07,36.2,36.06,36.1,60500.0,29.821,29.9285,29.8128,29.8458,60500.0
2006-06-05 13:30:00,36.11,36.18,36.08,36.08,18000.0,29.8541,29.912,29.8293,29.8293,18000.0
2006-06-05 14:00:00,36.08,36.2,36.03,36.08,113700.0,29.8293,29.9285,29.788,29.8293,113700.0
2006-06-05 14:30:00,36.06,36.08,35.89,36.04,31800.0,29.8128,29.8293,29.6722,29.7962,31800.0
2006-06-05 15:00:00,36.01,36.2,36.0,36.0,90800.0,29.7714,29.9285,29.7632,29.7632,90800.0
2006-06-05 15:30:00,36.01,36.06,35.91,35.95,85600.0,29.7714,29.8128,29.6887,29.7218,85600.0
2006-06-06 09:30:00,35.95,36.01,35.71,35.86,69600.0,29.7218,29.7714,29.5234,29.6474,69600.0
2006-06-06 10:00:00,35.83,35.99,35.8,35.98,32000.0,29.6226,29.7549,29.5978,29.7466,32000.0
2006-06-06 10:30:00,35.94,36.0,35.83,35.85,30900.0,29.7135,29.7632,29.6226,29.6391,30900.0
2006-06-06 11:00:00,35.85,35.96,35.8,35.87,31300.0,29.6391,29.7301,29.5978,29.6557,31300.0
2006-06-06 11:30:00,35.87,35.9,35.76,35.82,28100.0,29.6557,29.6805,29.5647,29.6143,28100.0
2006-06-06 12:00:00,35.81,36.0,35.81,35.86,37400.0,29.6061,29.7632,29.6061,29.6474,37400.0
2006-06-06 12:30:00,35.87,36.0,35.87,35.97,38500.0,29.6557,29.7632,29.6557,29.7384,38500.0
2006-06-06 13:00:00,35.95,35.98,35.82,35.85,15900.0,29.7218,29.7466,29.6143,29.6391,15900.0
2006-06-06 13:30:00,35.89,35.95,35.77,35.95,100000.0,29.6722,29.7218,29.573,29.7218,100000.0
2006-06-06 14:00:00,35.91,36.0,35.84,35.93,40400.0,29.6887,29.7632,29.6309,29.7053,40400.0
2006-06-06 14:30:00,35.95,36.0,35.77,35.79,32200.0,29.7218,29.7632,29.573,29.5895,32200.0
2006-06-06 15:00:00,35.79,35.9,35.7,35.71,41400.0,29.5895,29.6805,29.5151,29.5234,41400.0
2006-06-06 15:30:00,35.7,35.91,35.6,35.6,282600.0,29.5151,29.6887,29.4325,29.4325,282600.0
2006-06-07 09:30:00,35.58,35.73,35.48,35.69,29000.0,29.4159,29.5399,29.3332,29.5069,29000.0
2006-06-07 10:00:00,35.67,35.96,35.67,35.87,69300.0,29.4903,29.7301,29.4903,29.6557,69300.0
2006-06-07 10:30:00,35.89,35.92,35.85,35.91,21400.0,29.6722,29.697,29.6391,29.6887,21400.0
2006-06-07 11:00:00,35.89,36.0,35.89,35.99,29900.0,29.6722,29.7632,29.6722,29.7549,29900.0
2006-06-07 11:30:00,35.98,36.22,35.96,36.22,37100.0,29.7466,29.945,29.7301,29.945,37100.0
2006-06-07 12:00:00,36.19,36.19,36.0,36.02,22200.0,29.9202,29.9202,29.7632,29.7797,22200.0
2006-06-07 12:30:00,36.01,36.01,35.75,35.78,90100.0,29.7714,29.7714,29.5565,29.5813,90100.0
2006-06-07 13:00:00,35.77,36.02,35.7,36.01,118200.0,29.573,29.7797,29.5151,29.7714,118200.0
2006-06-07 13:30:00,36.02,36.12,35.91,36.11,92500.0,29.7797,29.8624,29.6887,29.8541,92500.0
2006-06-07 14:00:00,36.11,36.15,35.98,36.11,98700.0,29.8541,29.8872,29.7466,29.8541,98700.0
2006-06-07 14:30:00,36.11,36.15,36.0,36.01,114700.0,29.8541,29.8872,29.7632,29.7714,114700.0
2006-06-07 15:00:00,36.02,36.05,35.91,35.93,69600.0,29.7797,29.8045,29.6887,29.7053,69600.0
2006-06-07 15:30:00,35.93,36.1,35.91,35.98,143300.0,29.7053,29.8458,29.6887,29.7466,143300.0
2006-06-08 09:30:00,35.89,36.01,35.76,35.94,26800.0,29.6722,29.7714,29.5647,29.7135,26800.0
2006-06-08 10:00:00,35.9,36.0,35.61,35.61,45800.0,29.6805,29.7632,29.4407,29.4407,45800.0
2006-06-08 10:30:00,35.61,35.79,35.5,35.78,26900.0,29.4407,29.5895,29.3498,29.5813,26900.0
2006-06-08 11:00:00,35.76,35.82,35.33,35.47,37800.0,29.5647,29.6143,29.2092,29.325,37800.0
2006-06-08 11:30:00,35.44,35.46,35.13,35.26,52900.0,29.3002,29.3167,29.0439,29.1514,52900.0
2006-06-08 12:00:00,35.26,35.42,35.25,35.4,29400.0,29.1514,29.2836,29.1431,29.2671,29400.0
2006-06-08 12:30:00,35.4,35.4,35.27,35.31,83500.0,29.2671,29.2671,29.1596,29.1927,83500.0
2006-06-08 13:00:00,35.29,35.29,35.13,35.21,26300.0,29.1762,29.1762,29.0439,29.11,26300.0
2006-06-08 13:30:00,35.21,35.43,35.21,35.43,31300.0,29.11,29.2919,29.11,29.2919,31300.0
2006-06-08 14:00:00,35.44,35.48,35.25,35.46,51200.0,29.3002,29.3332,29.1431,29.3167,51200.0
2006-06-08 14:30:00,35.46,35.6,35.28,35.28,64700.0,29.3167,29.4325,29.1679,29.1679,64700.0
2006-06-08 15:00:00,35.27,35.7,35.27,35.44,61000.0,29.1596,29.5151,29.1596,29.3002,61000.0
2006-06-08 15:30:00,35.45,35.52,35.36,35.4,134400.0,29.3084,29.3663,29.234,29.2671,134400.0
2006-06-09 09:30:00,35.32,35.46,35.1,35.37,48200.0,29.201,29.3167,29.0191,29.2423,48200.0
2006-06-09 10:00:00,35.31,35.51,35.27,35.33,67700.0,29.1927,29.358,29.1596,29.2092,67700.0
2006-06-09 10:30:00,35.33,35.34,35.18,35.23,71200.0,29.2092,29.2175,29.0852,29.1266,71200.0
2006-06-09 11:00:00,35.23,35.5,35.22,35.47,23600.0,29.1266,29.3498,29.1183,29.325,23600.0
2006-06-09 11:30:00,35.47,35.47,35.05,35.12,37800.0,29.325,29.325,28.9777,29.0356,37800.0
2006-06-09 12:00:00,35.17,35.32,35.15,35.28,13200.0,29.0769,29.201,29.0604,29.1679,13200.0
2006-06-09 12:30:00,35.29,35.42,35.2,35.23,15900.0,29.1762,29.2836,29.1018,29.1266,15900.0
2006-06-09 13:00:00,35.23,35.25,35.13,35.13,17500.0,29.1266,29.1431,29.0439,29.0439,17500.0
2006-06-09 13:30:00,35.12,35.37,35.12,35.33,20000.0,29.0356,29.2423,29.0356,29.2092,20000.0
2006-06-09 14:00:00,35.32,35.39,35.28,35.35,22200.0,29.201,29.2588,29.1679,29.2258,22200.0
2006-06-09 14:30:00,35.36,35.4,35.26,35.27,28200.0,29.234,29.2671,29.1514,29.1596,28200.0
2006-06-09 15:00:00,35.26,35.27,35.18,35.24,33400.0,29.1514,29.1596,29.0852,29.1348,33400.0
2006-06-09 15:30:00,35.23,35.33,35.11,35.12,50000.0,29.1266,29.2092,29.0273,29.0356,50000.0
2006-06-12 09:30:00,35.14,35.3,35.14,35.24,21900.0,29.0521,29.1844,29.0521,29.1348,21900.0
2006-06-12 10:00:00,35.27,35.27,35.06,35.13,25000.0,29.1596,29.1596,28.986,29.0439,25000.0
2006-06-12 10:30:00,35.13,35.23,35.06,35.15,19700.0,29.0439,29.1266,28.986,29.0604,19700.0
2006-06-12 11:00:00,35.17,35.17,35.01,35.11,16000.0,29.0769,29.0769,28.9447,29.0273,16000.0
2006-06-12 11:30:00,35.12,35.32,35.11,35.3,19500.0,29.0356,29.201,29.0273,29.1844,19500.0
2006-06-12 12:00:00,35.28,35.3,35.18,35.24,24200.0,29.1679,29.1844,29.0852,29.1348,24200.0
2006-06-12 12:30:00,35.22,35.25,35.14,35.24,10400.0,29.1183,29.1431,29.0521,29.1348,10400.0
2006-06-12 13:00:00,35.22,35.25,35.18,35.21,11300.0,29.1183,29.1431,29.0852,29.11,11300.0
2006-06-12 13:30:00,35.23,35.24,35.12,35.17,17900.0,29.1266,29.1348,29.0356,29.0769,17900.0
2006-06-12 14:00:00,35.15,35.16,34.94,34.96,37100.0,29.0604,29.0687,28.8868,28.9033,37100.0
2006-06-12 14:30:00,34.97,34.97,34.81,34.92,75400.0,28.9116,28.9116,28.7793,28.8703,75400.0
2006-06-12 15:00:00,34.92,34.95,34.77,34.79,35900.0,28.8703,28.8951,28.7462,28.7628,35900.0
2006-06-12 15:30:00,34.79,34.81,34.72,34.73,80200.0,28.7628,28.7793,28.7049,28.7132,80200.0
2006-06-13 09:30:00,34.7,34.86,34.64,34.64,39100.0,28.6884,28.8207,28.6388,28.6388,39100.0
2006-06-13 10:00:00,34.64,34.7,34.37,34.62,55700.0,28.6388,28.6884,28.4155,28.6222,55700.0
2006-06-13 10:30:00,34.65,34.65,34.28,34.35,52700.0,28.647,28.647,28.3411,28.399,52700.0
2006-06-13 11:00:00,34.34,34.6,34.28,34.6,56600.0,28.3907,28.6057,28.3411,28.6057,56600.0
2006-06-13 11:30:00,34.6,34.79,34.6,34.76,36500.0,28.6057,28.7628,28.6057,28.738,36500.0
2006-06-13 12:00:00,34.76,34.82,34.62,34.64,54900.0,28.738,28.7876,28.6222,28.6388,54900.0
2006-06-13 12:30:00,34.63,34.68,34.58,34.6,34500.0,28.6305,28.6718,28.5892,28.6057,34500.0
2006-06-13 13:00:00,34.6,34.6,34.35,34.37,30800.0,28.6057,28.6057,28.399,28.4155,30800.0
2006-06-13 13:30:00,34.37,34.55,34.35,34.46,63300.0,28.4155,28.5644,28.399,28.49,63300.0
2006-06-13 14:00:00,34.45,34.48,34.21,34.27,95500.0,28.4817,28.5065,28.2833,28.3329,95500.0
2006-06-13 14:30:00,34.27,34.32,34.05,34.1,93900.0,28.3329,28.3742,28.151,28.1923,93900.0
2006-06-13 15:00:00,34.09,34.36,33.94,34.28,110100.0,28.1841,28.4073,28.06,28.3411,110100.0
2006-06-13 15:30:00,34.29,34.4,33.96,34.0,164400.0,28.3494,28.4403,28.0766,28.1096,164400.0
2006-06-14 09:30:00,33.89,34.17,33.8,34.06,66100.0,28.0187,28.2502,27.9443,28.1593,66100.0
2006-06-14 10:00:00,33.97,34.19,33.95,34.18,60100.0,28.0848,28.2667,28.0683,28.2585,60100.0
2006-06-14 10:30:00,34.18,34.27,34.1,34.11,39300.0,28.2585,28.3329,28.1923,28.2006,39300.0
2006-06-14 11:00:00,34.1,34.25,34.1,34.24,46300.0,28.1923,28.3163,28.1923,28.3081,46300.0
2006-06-14 11:30:00,34.2,34.22,34.1,34.13,16200.0,28.275,28.2915,28.1923,28.2171,16200.0
2006-06-14 12:00:00,34.12,34.18,34.11,34.13,37300.0,28.2089,28.2585,28.2006,28.2171,37300.0
2006-06-14 12:30:00,34.13,34.14,34.1,34.12,24400.0,28.2171,28.2254,28.1923,28.2089,24400.0
2006-06-14 13:00:00,34.11,34.12,34.02,34.09,65700.0,28.2006,28.2089,28.1262,28.1841,65700.0
2006-06-14 13:30:00,34.08,34.15,34.0,34.09,59100.0,28.1758,28.2337,28.1096,28.1841,59100.0
2006-06-14 14:00:00,34.11,34.21,34.05,34.11,44200.0,28.2006,28.2833,28.151,28.2006,44200.0
2006-06-14 14:30:00,34.11,34.16,34.1,34.11,110400.0,28.2006,28.2419,28.1923,28.2006,110400.0
2006-06-14 15:00:00,34.1,34.25,34.1,34.19,124400.0,28.1923,28.3163,28.1923,28.2667,124400.0
2006-06-14 15:30:00,34.19,34.31,34.17,34.3,96600.0,28.2667,28.3659,28.2502,28.3577,96600.0
2006-06-15 09:30:00,34.31,34.48,34.05,34.34,150900.0,28.3659,28.5065,28.151,28.3907,150900.0
2006-06-15 10:00:00,34.31,34.42,34.27,34.42,30600.0,28.3659,28.4569,28.3329,28.4569,30600.0
2006-06-15 10:30:00,34.42,34.6,34.38,34.57,24000.0,28.4569,28.6057,28.4238,28.5809,24000.0
2006-06-15 11:00:00,34.54,34.6,34.53,34.55,43500.0,28.5561,28.6057,28.5478,28.5644,43500.0
2006-06-15 11:30:00,34.55,34.56,34.4,34.47,32000.0,28.5644,28.5726,28.4403,28.4982,32000.0
2006-06-15 12:00:00,34.44,34.46,34.38,34.41,12100.0,28.4734,28.49,28.4238,28.4486,12100.0
2006-06-15 12:30:00,34.39,34.51,34.39,34.47,23100.0,28.4321,28.5313,28.4321,28.4982,23100.0
2006-06-15 13:00:00,34.47,34.53,34.45,34.51,28400.0,28.4982,28.5478,28.4817,28.5313,28400.0
2006-06-15 13:30:00,34.51,34.66,34.5,34.61,44300.0,28.5313,28.6553,28.523,28.614,44300.0
2006-06-15 14:00:00,34.63,34.85,34.63,34.8,67700.0,28.6305,28.8124,28.6305,28.771,67700.0
2006-06-15 14:30:00,34.8,34.95,34.79,34.83,53200.0,28.771,28.8951,28.7628,28.7959,53200.0
2006-06-15 15:00:00,34.81,35.03,34.8,34.95,119800.0,28.7793,28.9612,28.771,28.8951,119800.0
2006-06-15 15:30:00,34.96,35.03,34.86,34.89,83900.0,28.9033,28.9612,28.8207,28.8455,83900.0
2006-06-16 09:30:00,34.7,35.0,34.66,34.96,114300.0,28.6884,28.9364,28.6553,28.9033,114300.0
2006-06-16 10:00:00,34.93,34.99,34.68,34.79,28000.0,28.8785,28.9281,28.6718,28.7628,28000.0
2006-06-16 10:30:00,34.78,34.89,34.74,34.87,27300.0,28.7545,28.8455,28.7214,28.8289,27300.0
2006-06-16 11:00:00,34.85,34.94,34.76,34.79,20900.0,28.8124,28.8868,28.738,28.7628,20900.0
2006-06-16 11:30:00,34.79,34.97,34.79,34.97,20400.0,28.7628,28.9116,28.7628,28.9116,20400.0
2006-06-16 12:00:00,34.94,35.0,34.86,34.88,14600.0,28.8868,28.9364,28.8207,28.8372,14600.0
2006-06-16 12:30:00,34.89,34.89,34.75,34.84,11600.0,28.8455,28.8455,28.7297,28.8041,11600.0
2006-06-16 13:00:00,34.84,34.97,34.84,34.92,44800.0,28.8041,28.9116,28.8041,28.8703,44800.0
2006-06-16 13:30:00,34.91,34.92,34.76,34.83,16700.0,28.862,28.8703,28.738,28.7959,16700.0
2006-06-16 14:00:00,34.81,34.95,34.8,34.84,28200.0,28.7793,28.8951,28.771,28.8041,28200.0
2006-06-16 14:30:00,34.86,34.95,34.83,34.83,24600.0,28.8207,28.8951,28.7959,28.7959,24600.0
2006-06-16 15:00:00,34.82,34.9,34.8,34.87,43000.0,28.7876,28.8537,28.771,28.8289,43000.0
2006-06-16 15:30:00,34.86,34.93,34.76,34.82,42800.0,28.8207,28.8785,28.738,28.7876,42800.0
2006-06-19 09:30:00,34.85,34.99,34.77,34.79,63000.0,28.8124,28.9281,28.7462,28.7628,63000.0
2006-06-19 10:00:00,34.78,34.86,34.76,34.82,35400.0,28.7545,28.8207,28.738,28.7876,35400.0
2006-06-19 10:30:00,34.83,34.88,34.73,34.86,24600.0,28.7959,28.8372,28.7132,28.8207,24600.0
2006-06-19 11:00:00,34.84,34.95,34.78,34.86,32500.0,28.8041,28.8951,28.7545,28.8207,32500.0
2006-06-19 11:30:00,34.85,34.96,34.82,34.88,23300.0,28.8124,28.9033,28.7876,28.8372,23300.0
2006-06-19 12:00:00,34.88,34.88,34.72,34.81,28800.0,28.8372,28.8372,28.7049,28.7793,28800.0
2006-06-19 12:30:00,34.8,34.82,34.7,34.7,18600.0,28.771,28.7876,28.6884,28.6884,18600.0
2006-06-19 13:00:00,34.7,34.71,34.6,34.62,35300.0,28.6884,28.6966,28.6057,28.6222,35300.0
2006-06-19 13:30:00,34.63,34.72,34.6,34.7,41200.0,28.6305,28.7049,28.6057,28.6884,41200.0
2006-06-19 14:00:00,34.7,34.81,34.7,34.75,42200.0,28.6884,28.7793,28.6884,28.7297,42200.0
2006-06-19 14:30:00,34.73,34.76,34.7,34.75,58400.0,28.7132,28.738,28.6884,28.7297,58400.0
2006-06-19 15:00:00,34.75,34.88,34.7,34.87,57500.0,28.7297,28.8372,28.6884,28.8289,57500.0
2006-06-19 15:30:00,34.85,34.9,34.8,34.81,154900.0,28.8124,28.8537,28.771,28.7793,154900.0
2006-06-20 09:30:00,34.79,34.9,34.64,34.71,49400.0,28.7628,28.8537,28.6388,28.6966,49400.0
2006-06-20 10:00:00,34.7,34.75,34.59,34.72,38000.0,28.6884,28.7297,28.5974,28.7049,38000.0
2006-06-20 10:30:00,34.72,34.76,34.68,34.7,35700.0,28.7049,28.738,28.6718,28.6884,35700.0
2006-06-20 11:00:00,34.69,34.87,34.68,34.85,42200.0,28.6801,28.8289,28.6718,28.8124,42200.0
2006-06-20 11:30:00,34.85,34.87,34.78,34.82,16200.0,28.8124,28.8289,28.7545,28.7876,16200.0
2006-06-20 12:00:00,34.81,34.83,34.74,34.74,28400.0,28.7793,28.7959,28.7214,28.7214,28400.0
2006-06-20 12:30:00,34.73,34.77,34.7,34.7,23200.0,28.7132,28.7462,28.6884,28.6884,23200.0
2006-06-20 13:00:00,34.71,34.73,34.62,34.62,22200.0,28.6966,28.7132,28.6222,28.6222,22200.0
2006-06-20 13:30:00,34.61,34.68,34.55,34.64,31300.0,28.614,28.6718,28.5644,28.6388,31300.0
2006-06-20 14:00:00,34.62,34.69,34.52,34.54,40700.0,28.6222,28.6801,28.5396,28.5561,40700.0
2006-06-20 14:30:00,34.54,34.72,34.53,34.68,35400.0,28.5561,28.7049,28.5478,28.6718,35400.0
2006-06-20 15:00:00,34.67,34.72,34.6,34.64,30100.0,28.6636,28.7049,28.6057,28.6388,30100.0
2006-06-20 15:30:00,34.64,34.66,34.48,34.55,153400.0,28.6388,28.6553,28.5065,28.5644,153400.0
2006-06-21 09:30:00,34.5,34.77,34.4,34.74,99700.0,28.523,28.7462,28.4403,28.7214,99700.0
2006-06-21 10:00:00,34.74,34.93,34.74,34.83,74200.0,28.7214,28.8785,28.7214,28.7959,74200.0
2006-06-21 10:30:00,34.82,34.98,34.77,34.93,106800.0,28.7876,28.9199,28.7462,28.8785,106800.0
2006-06-21 11:00:00,34.97,35.04,34.79,34.84,233600.0,28.9116,28.9695,28.7628,28.8041,233600.0
2006-06-21 11:30:00,34.84,34.98,34.83,34.93,43700.0,28.8041,28.9199,28.7959,28.8785,43700.0
2006-06-21 12:00:00,34.92,35.06,34.92,35.01,64600.0,28.8703,28.986,28.8703,28.9447,64600.0
2006-06-21 12:30:00,35.03,35.09,34.9,35.02,51500.0,28.9612,29.0108,28.8537,28.9529,51500.0
2006-06-21 13:00:00,35.01,35.04,35.0,35.03,24200.0,28.9447,28.9695,28.9364,28.9612,24200.0
2006-06-21 13:30:00,35.04,35.04,34.98,35.04,37300.0,28.9695,28.9695,28.9199,28.9695,37300.0
2006-06-21 14:00:00,35.03,35.13,35.01,35.11,131700.0,28.9612,29.0439,28.9447,29.0273,131700.0
2006-06-21 14:30:00,35.12,35.22,35.1,35.21,118100.0,29.0356,29.1183,29.0191,29.11,118100.0
2006-06-21 15:00:00,35.21,35.29,35.15,35.19,49300.0,29.11,29.1762,29.0604,29.0935,49300.0
2006-06-21 15:30:00,35.17,35.22,35.11,35.17,80300.0,29.0769,29.1183,29.0273,29.0769,80300.0
2006-06-22 09:30:00,35.15,35.29,35.05,35.25,51000.0,29.0604,29.1762,28.9777,29.1431,51000.0
2006-06-22 10:00:00,35.25,35.27,34.99,35.0,32900.0,29.1431,29.1596,28.9281,28.9364,32900.0
2006-06-22 10:30:00,35.0,35.09,34.96,35.05,25500.0,28.9364,29.0108,28.9033,28.9777,25500.0
2006-06-22 11:00:00,35.06,35.06,34.97,35.0,45400.0,28.986,28.986,28.9116,28.9364,45400.0
2006-06-22 11:30:00,35.0,35.08,34.99,35.07,44600.0,28.9364,29.0025,28.9281,28.9943,44600.0
2006-06-22 12:00:00,35.06,35.12,35.03,35.05,122500.0,28.986,29.0356,28.9612,28.9777,122500.0
2006-06-22 12:30:00,35.05,35.05,34.9,34.95,156400.0,28.9777,28.9777,28.8537,28.8951,156400.0
2006-06-22 13:00:00,34.95,34.97,34.91,34.92,10900.0,28.8951,28.9116,28.862,28.8703,10900.0
2006-06-22 13:30:00,34.92,34.92,34.79,34.86,28200.0,28.8703,28.8703,28.7628,28.8207,28200.0
2006-06-22 14:00:00,34.86,34.89,34.8,34.87,22500.0,28.8207,28.8455,28.771,28.8289,22500.0
2006-06-22 14:30:00,34.86,35.0,34.86,34.99,42400.0,28.8207,28.9364,28.8207,28.9281,42400.0
2006-06-22 15:00:00,34.99,34.99,34.85,34.95,55300.0,28.9281,28.9281,28.8124,28.8951,55300.0
2006-06-22 15:30:00,34.95,35.03,34.89,34.94,64600.0,28.8951,28.9612,28.8455,28.8868,64600.0
2006-06-23 09:30:00,35.01,35.07,34.6,34.88,96600.0,28.9447,28.9943,28.6057,28.8372,96600.0
2006-06-23 10:00:00,34.86,34.9,34.78,34.84,78100.0,28.8207,28.8537,28.7545,28.8041,78100.0
2006-06-23 10:30:00,34.83,34.86,34.67,34.77,62500.0,28.7959,28.8207,28.6636,28.7462,62500.0
2006-06-23 11:00:00,34.77,34.77,34.63,34.69,33900.0,28.7462,28.7462,28.6305,28.6801,33900.0
2006-06-23 11:30:00,34.69,34.71,34.62,34.66,35300.0,28.6801,28.6966,28.6222,28.6553,35300.0
2006-06-23 12:00:00,34.66,34.87,34.66,34.86,76200.0,28.6553,28.8289,28.6553,28.8207,76200.0
2006-06-23 12:30:00,34.86,34.87,34.8,34.84,56200.0,28.8207,28.8289,28.771,28.8041,56200.0
2006-06-23 13:00:00,34.84,34.89,34.82,34.85,35700.0,28.8041,28.8455,28.7876,28.8124,35700.0
2006-06-23 13:30:00,34.86,34.91,34.82,34.88,35100.0,28.8207,28.862,28.7876,28.8372,35100.0
2006-06-23 14:00:00,34.88,34.9,34.82,34.89,48000.0,28.8372,28.8537,28.7876,28.8455,48000.0
2006-06-23 14:30:00,34.88,34.93,34.82,34.82,79100.0,28.8372,28.8785,28.7876,28.7876,79100.0
2006-06-23 15:00:00,34.81,34.82,34.59,34.62,49300.0,28.7793,28.7876,28.5974,28.6222,49300.0
2006-06-23 15:30:00,34.62,34.66,34.57,34.6,75600.0,28.6222,28.6553,28.5809,28.6057,75600.0
2006-06-26 09:30:00,34.51,34.67,34.39,34.49,95200.0,28.5313,28.6636,28.4321,28.5148,95200.0
2006-06-26 10:00:00,34.49,34.65,34.37,34.58,37100.0,28.5148,28.647,28.4155,28.5892,37100.0
2006-06-26 10:30:00,34.58,34.64,34.44,34.47,106500.0,28.5892,28.6388,28.4734,28.4982,106500.0
2006-06-26 11:00:00,34.47,34.58,34.45,34.52,53400.0,28.4982,28.5892,28.4817,28.5396,53400.0
2006-06-26 11:30:00,34.53,34.53,34.35,34.41,38700.0,28.5478,28.5478,28.399,28.4486,38700.0
2006-06-26 12:00:00,34.4,34.42,34.31,34.4,22800.0,28.4403,28.4569,28.3659,28.4403,22800.0
2006-06-26 12:30:00,34.4,34.51,34.39,34.48,25600.0,28.4403,28.5313,28.4321,28.5065,25600.0
2006-06-26 13:00:00,34.48,34.54,34.44,34.47,41700.0,28.5065,28.5561,28.4734,28.4982,41700.0
2006-06-26 13:30:00,34.47,34.49,34.43,34.44,27800.0,28.4982,28.5148,28.4651,28.4734,27800.0
2006-06-26 14:00:00,34.44,34.47,34.39,34.43,27700.0,28.4734,28.4982,28.4321,28.4651,27700.0
2006-06-26 14:30:00,34.44,34.47,34.38,34.44,38600.0,28.4734,28.4982,28.4238,28.4734,38600.0
2006-06-26 15:00:00,34.43,34.43,34.34,34.39,29400.0,28.4651,28.4651,28.3907,28.4321,29400.0
2006-06-26 15:30:00,34.4,34.46,34.37,34.41,66300.0,28.4403,28.49,28.4155,28.4486,66300.0
2006-06-27 09:30:00,34.32,34.56,34.2,34.53,35000.0,28.3742,28.5726,28.275,28.5478,35000.0
2006-06-27 10:00:00,34.53,34.62,34.33,34.33,75500.0,28.5478,28.6222,28.3825,28.3825,75500.0
2006-06-27 10:30:00,34.33,34.43,34.31,34.32,56800.0,28.3825,28.4651,28.3659,28.3742,56800.0
2006-06-27 11:00:00,34.32,34.32,34.12,34.17,35200.0,28.3742,28.3742,28.2089,28.2502,35200.0
2006-06-27 11:30:00,34.16,34.24,34.15,34.16,30600.0,28.2419,28.3081,28.2337,28.2419,30600.0
2006-06-27 12:00:00,34.15,34.15,34.06,34.07,24000.0,28.2337,28.2337,28.1593,28.1675,24000.0
2006-06-27 12:30:00,34.08,34.08,33.98,34.01,33000.0,28.1758,28.1758,28.0931,28.1179,33000.0
2006-06-27 13:00:00,34.01,34.04,33.98,34.03,31500.0,28.1179,28.1427,28.0931,28.1344,31500.0
2006-06-27 13:30:00,34.02,34.07,34.0,34.05,28400.0,28.1262,28.1675,28.1096,28.151,28400.0
2006-06-27 14:00:00,34.06,34.09,33.98,33.99,35300.0,28.1593,28.1841,28.0931,28.1014,35300.0
2006-06-27 14:30:00,33.99,34.06,33.94,34.0,29600.0,28.1014,28.1593,28.06,28.1096,29600.0
2006-06-27 15:00:00,33.99,34.08,33.99,34.0,35800.0,28.1014,28.1758,28.1014,28.1096,35800.0
2006-06-27 15:30:00,34.01,34.01,33.74,33.81,160000.0,28.1179,28.1179,27.8947,27.9526,160000.0
2006-06-28 09:30:00,33.97,34.0,33.59,33.81,146800.0,28.0848,28.1096,27.7707,27.9526,146800.0
2006-06-28 10:00:00,33.79,34.02,33.79,33.99,56500.0,27.936,28.1262,27.936,28.1014,56500.0
2006-06-28 10:30:00,33.99,33.99,33.86,33.91,59900.0,28.1014,28.1014,27.9939,28.0352,59900.0
2006-06-28 11:00:00,33.91,33.95,33.89,33.91,58000.0,28.0352,28.0683,28.0187,28.0352,58000.0
2006-06-28 11:30:00,33.92,34.0,33.86,33.94,61900.0,28.0435,28.1096,27.9939,28.06,61900.0
2006-06-28 12:00:00,33.94,34.0,33.9,33.98,25500.0,28.06,28.1096,28.027,28.0931,25500.0
2006-06-28 12:30:00,33.96,33.98,33.88,33.93,28900.0,28.0766,28.0931,28.0104,28.0518,28900.0
2006-06-28 13:00:00,33.93,34.04,33.93,34.0,26700.0,28.0518,28.1427,28.0518,28.1096,26700.0
2006-06-28 13:30:00,33.99,34.02,33.95,33.96,82700.0,28.1014,28.1262,28.0683,28.0766,82700.0
2006-06-28 14:00:00,33.97,34.03,33.94,34.01,42600.0,28.0848,28.1344,28.06,28.1179,42600.0
2006-06-28 14:30:00,34.01,34.12,33.99,34.05,65000.0,28.1179,28.2089,28.1014,28.151,65000.0
2006-06-28 15:00:00,34.05,34.09,33.88,33.89,61400.0,28.151,28.1841,28.0104,28.0187,61400.0
2006-06-28 15:30:00,33.89,33.91,33.82,33.86,93200.0,28.0187,28.0352,27.9608,27.9939,93200.0
2006-06-29 09:30:00,34.07,34.2,33.96,34.07,44800.0,28.1675,28.275,28.0766,28.1675,44800.0
2006-06-29 10:00:00,34.06,34.13,33.97,34.03,31900.0,28.1593,28.2171,28.0848,28.1344,31900.0
2006-06-29 10:30:00,34.07,34.14,34.04,34.08,41400.0,28.1675,28.2254,28.1427,28.1758,41400.0
2006-06-29 11:00:00,34.07,34.11,33.88,33.9,36000.0,28.1675,28.2006,28.0104,28.027,36000.0
2006-06-29 11:30:00,33.89,33.92,33.79,33.86,35200.0,28.0187,28.0435,27.936,27.9939,35200.0
2006-06-29 12:00:00,33.84,33.92,33.82,33.87,29300.0,27.9774,28.0435,27.9608,28.0022,29300.0
2006-06-29 12:30:00,33.86,33.86,33.69,33.7,38900.0,27.9939,27.9939,27.8534,27.8616,38900.0
2006-06-29 13:00:00,33.7,33.81,33.67,33.7,53000.0,27.8616,27.9526,27.8368,27.8616,53000.0
2006-06-29 13:30:00,33.7,33.73,33.67,33.69,52600.0,27.8616,27.8864,27.8368,27.8534,52600.0
2006-06-29 14:00:00,33.69,34.04,33.12,33.84,107800.0,27.8534,28.1427,27.3821,27.9774,107800.0
2006-06-29 14:30:00,33.85,34.13,33.8,34.01,80200.0,27.9856,28.2171,27.9443,28.1179,80200.0
2006-06-29 15:00:00,34.0,34.07,33.9,33.96,105500.0,28.1096,28.1675,28.027,28.0766,105500.0
2006-06-29 15:30:00,33.96,34.0,33.89,33.99,149400.0,28.0766,28.1096,28.0187,28.1014,149400.0
2006-06-30 09:30:00,34.05,34.25,34.01,34.2,49700.0,28.151,28.3163,28.1179,28.275,49700.0
2006-06-30 10:00:00,34.19,34.34,34.1,34.34,268800.0,28.2667,28.3907,28.1923,28.3907,268800.0
2006-06-30 10:30:00,34.35,34.35,34.21,34.32,77000.0,28.399,28.399,28.2833,28.3742,77000.0
2006-06-30 11:00:00,34.3,34.31,34.2,34.24,107600.0,28.3577,28.3659,28.275,28.3081,107600.0
2006-06-30 11:30:00,34.21,34.31,34.2,34.26,53000.0,28.2833,28.3659,28.275,28.3246,53000.0
2006-06-30 12:00:00,34.27,34.37,34.25,34.3,108500.0,28.3329,28.4155,28.3163,28.3577,108500.0
2006-06-30 12:30:00,34.31,34.35,34.25,34.28,86900.0,28.3659,28.399,28.3163,28.3411,86900.0
2006-06-30 13:00:00,34.28,34.36,34.27,34.33,31800.0,28.3411,28.4073,28.3329,28.3825,31800.0
2006-06-30 13:30:00,34.33,34.34,34.27,34.34,51800.0,28.3825,28.3907,28.3329,28.3907,51800.0
2006-06-30 14:00:00,34.33,34.4,34.31,34.36,31000.0,28.3825,28.4403,28.3659,28.4073,31000.0
2006-06-30 14:30:00,34.36,34.43,34.36,34.38,28500.0,28.4073,28.4651,28.4073,28.4238,28500.0
2006-06-30 15:00:00,34.38,34.4,34.31,34.35,52900.0,28.4238,28.4403,28.3659,28.399,52900.0
2006-06-30 15:30:00,34.35,34.39,34.28,34.29,127600.0,28.399,28.4321,28.3411,28.3494,127600.0
2006-07-03 09:30:00,34.43,34.44,33.96,33.96,41300.0,28.4651,28.4734,28.0766,28.0766,41300.0
2006-07-03 10:00:00,33.98,34.17,33.9,34.09,39400.0,28.0931,28.2502,28.027,28.1841,39400.0
2006-07-03 10:30:00,34.11,34.11,34.0,34.0,49300.0,28.2006,28.2006,28.1096,28.1096,49300.0
2006-07-03 11:00:00,34.02,34.27,34.02,34.19,42200.0,28.1262,28.3329,28.1262,28.2667,42200.0
2006-07-03 11:30:00,34.21,34.22,34.14,34.16,22000.0,28.2833,28.2915,28.2254,28.2419,22000.0
2006-07-03 12:00:00,34.16,34.23,34.16,34.19,28100.0,28.2419,28.2998,28.2419,28.2667,28100.0
2006-07-03 12:30:00,34.19,34.2,34.13,34.15,40200.0,28.2667,28.275,28.2171,28.2337,40200.0
2006-07-03 13:00:00,34.15,34.15,34.15,34.15,1300.0,28.2337,28.2337,28.2337,28.2337,1300.0
2006-07-03 13:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:00:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:00:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-05 09:30:00,34.0,34.11,33.79,33.85,121100.0,28.1096,28.2006,27.936,27.9856,121100.0
2006-07-05 10:00:00,33.85,33.9,33.76,33.79,47100.0,27.9856,28.027,27.9112,27.936,47100.0
2006-07-05 10:30:00,33.79,33.84,33.71,33.71,42900.0,27.936,27.9774,27.8699,27.8699,42900.0
2006-07-05 11:00:00,33.71,33.82,33.68,33.78,24300.0,27.8699,27.9608,27.8451,27.9278,24300.0
2006-07-05 11:30:00,33.78,33.84,33.75,33.83,30500.0,27.9278,27.9774,27.903,27.9691,30500.0
2006-07-05 12:00:00,33.83,33.88,33.8,33.88,21300.0,27.9691,28.0104,27.9443,28.0104,21300.0
2006-07-05 12:30:00,33.85,33.87,33.77,33.79,27600.0,27.9856,28.0022,27.9195,27.936,27600.0
2006-07-05 13:00:00,33.77,33.83,33.77,33.81,28500.0,27.9195,27.9691,27.9195,27.9526,28500.0
2006-07-05 13:30:00,33.81,33.84,33.76,33.78,24300.0,27.9526,27.9774,27.9112,27.9278,24300.0
2006-07-05 14:00:00,33.78,33.79,33.73,33.75,64400.0,27.9278,27.936,27.8864,27.903,64400.0
2006-07-05 14:30:00,33.76,33.96,33.75,33.92,120700.0,27.9112,28.0766,27.903,28.0435,120700.0
2006-07-05 15:00:00,33.92,33.92,33.79,33.82,139000.0,28.0435,28.0435,27.936,27.9608,139000.0
2006-07-05 15:30:00,33.81,33.84,33.74,33.76,53600.0,27.9526,27.9774,27.8947,27.9112,53600.0
2006-07-06 09:30:00,33.7,33.84,33.57,33.77,111600.0,27.8616,27.9774,27.7541,27.9195,111600.0
2006-07-06 10:00:00,33.78,33.83,33.67,33.68,46700.0,27.9278,27.9691,27.8368,27.8451,46700.0
2006-07-06 10:30:00,33.71,33.73,33.61,33.64,28900.0,27.8699,27.8864,27.7872,27.812,28900.0
2006-07-06 11:00:00,33.63,33.65,33.5,33.52,36000.0,27.8037,27.8203,27.6963,27.7128,36000.0
2006-07-06 11:30:00,33.53,33.58,33.47,33.5,42000.0,27.7211,27.7624,27.6715,27.6963,42000.0
2006-07-06 12:00:00,33.49,33.54,33.31,33.35,42600.0,27.688,27.7293,27.5392,27.5723,42600.0
2006-07-06 12:30:00,33.35,33.5,33.35,33.43,45700.0,27.5723,27.6963,27.5723,27.6384,45700.0
2006-07-06 13:00:00,33.43,33.49,33.43,33.45,67600.0,27.6384,27.688,27.6384,27.6549,67600.0
2006-07-06 13:30:00,33.45,33.57,33.43,33.47,31100.0,27.6549,27.7541,27.6384,27.6715,31100.0
2006-07-06 14:00:00,33.47,33.51,33.43,33.44,36600.0,27.6715,27.7045,27.6384,27.6467,36600.0
2006-07-06 14:30:00,33.43,33.43,33.34,33.37,43600.0,27.6384,27.6384,27.564,27.5888,43600.0
2006-07-06 15:00:00,33.37,33.46,33.33,33.44,63200.0,27.5888,27.6632,27.5557,27.6467,63200.0
2006-07-06 15:30:00,33.43,33.52,33.39,33.49,89500.0,27.6384,27.7128,27.6053,27.688,89500.0
2006-07-07 09:30:00,33.4,33.46,33.22,33.33,39600.0,27.6136,27.6632,27.4648,27.5557,39600.0
2006-07-07 10:00:00,33.32,33.32,33.05,33.1,63800.0,27.5475,27.5475,27.3242,27.3656,63800.0
2006-07-07 10:30:00,33.1,33.13,33.04,33.04,49200.0,27.3656,27.3904,27.316,27.316,49200.0
2006-07-07 11:00:00,33.04,33.05,32.96,33.04,50500.0,27.316,27.3242,27.2498,27.316,50500.0
2006-07-07 11:30:00,33.03,33.33,33.02,33.25,52000.0,27.3077,27.5557,27.2994,27.4896,52000.0
2006-07-07 12:00:00,33.26,33.3,33.14,33.26,60800.0,27.4978,27.5309,27.3986,27.4978,60800.0
2006-07-07 12:30:00,33.27,33.29,33.17,33.19,31600.0,27.5061,27.5226,27.4234,27.44,31600.0
2006-07-07 13:00:00,33.16,33.17,33.02,33.06,44000.0,27.4152,27.4234,27.2994,27.3325,44000.0
2006-07-07 13:30:00,33.04,33.2,32.94,33.18,62000.0,27.316,27.4482,27.2333,27.4317,62000.0
2006-07-07 14:00:00,33.18,33.24,33.11,33.14,47600.0,27.4317,27.4813,27.3738,27.3986,47600.0
2006-07-07 14:30:00,33.15,33.15,32.93,32.93,53000.0,27.4069,27.4069,27.225,27.225,53000.0
2006-07-07 15:00:00,32.93,32.94,32.8,32.83,68700.0,27.225,27.2333,27.1175,27.1423,68700.0
2006-07-07 15:30:00,32.83,32.9,32.8,32.84,78400.0,27.1423,27.2002,27.1175,27.1506,78400.0
2006-07-10 09:30:00,32.96,33.01,32.73,32.89,31800.0,27.2498,27.2912,27.0597,27.1919,31800.0
2006-07-10 10:00:00,32.87,32.99,32.87,32.91,36700.0,27.1754,27.2746,27.1754,27.2085,36700.0
2006-07-10 10:30:00,32.95,33.21,32.93,33.18,40600.0,27.2416,27.4565,27.225,27.4317,40600.0
2006-07-10 11:00:00,33.16,33.16,32.95,33.04,23500.0,27.4152,27.4152,27.2416,27.316,23500.0
2006-07-10 11:30:00,33.03,33.04,32.95,32.99,16000.0,27.3077,27.316,27.2416,27.2746,16000.0
2006-07-10 12:00:00,32.98,32.98,32.83,32.83,38100.0,27.2664,27.2664,27.1423,27.1423,38100.0
2006-07-10 12:30:00,32.85,32.91,32.83,32.85,21200.0,27.1589,27.2085,27.1423,27.1589,21200.0
2006-07-10 13:00:00,32.86,32.86,32.75,32.77,29600.0,27.1671,27.1671,27.0762,27.0927,29600.0
2006-07-10 13:30:00,32.77,32.84,32.75,32.84,19200.0,27.0927,27.1506,27.0762,27.1506,19200.0
2006-07-10 14:00:00,32.82,32.86,32.79,32.83,23100.0,27.1341,27.1671,27.1093,27.1423,23100.0
2006-07-10 14:30:00,32.82,32.82,32.75,32.77,39900.0,27.1341,27.1341,27.0762,27.0927,39900.0
2006-07-10 15:00:00,32.76,32.8,32.68,32.74,56600.0,27.0845,27.1175,27.0183,27.0679,56600.0
2006-07-10 15:30:00,32.76,32.82,32.72,32.8,104300.0,27.0845,27.1341,27.0514,27.1175,104300.0
2006-07-11 09:30:00,32.85,32.94,32.7,32.75,40300.0,27.1589,27.2333,27.0349,27.0762,40300.0
2006-07-11 10:00:00,32.73,32.73,32.61,32.65,45200.0,27.0597,27.0597,26.9605,26.9935,45200.0
2006-07-11 10:30:00,32.65,32.67,32.6,32.65,87700.0,26.9935,27.0101,26.9522,26.9935,87700.0
2006-07-11 11:00:00,32.66,32.75,32.66,32.75,31100.0,27.0018,27.0762,27.0018,27.0762,31100.0
2006-07-11 11:30:00,32.76,32.8,32.74,32.76,39700.0,27.0845,27.1175,27.0679,27.0845,39700.0
2006-07-11 12:00:00,32.76,32.85,32.71,32.8,131800.0,27.0845,27.1589,27.0431,27.1175,131800.0
2006-07-11 12:30:00,32.79,32.83,32.77,32.81,29600.0,27.1093,27.1423,27.0927,27.1258,29600.0
2006-07-11 13:00:00,32.78,32.79,32.74,32.74,12600.0,27.101,27.1093,27.0679,27.0679,12600.0
2006-07-11 13:30:00,32.75,32.83,32.68,32.83,19100.0,27.0762,27.1423,27.0183,27.1423,19100.0
2006-07-11 14:00:00,32.82,32.87,32.79,32.86,22700.0,27.1341,27.1754,27.1093,27.1671,22700.0
2006-07-11 14:30:00,32.85,32.87,32.8,32.82,46500.0,27.1589,27.1754,27.1175,27.1341,46500.0
2006-07-11 15:00:00,32.82,32.94,32.79,32.89,43400.0,27.1341,27.2333,27.1093,27.1919,43400.0
2006-07-11 15:30:00,32.89,33.02,32.87,32.99,119900.0,27.1919,27.2994,27.1754,27.2746,119900.0
2006-07-12 09:30:00,33.05,33.32,33.05,33.14,31600.0,27.3242,27.5475,27.3242,27.3986,31600.0
2006-07-12 10:00:00,33.14,33.25,33.08,33.25,75900.0,27.3986,27.4896,27.349,27.4896,75900.0
2006-07-12 10:30:00,33.24,33.24,33.01,33.02,144000.0,27.4813,27.4813,27.2912,27.2994,144000.0
2006-07-12 11:00:00,33.02,33.13,33.0,33.06,109800.0,27.2994,27.3904,27.2829,27.3325,109800.0
2006-07-12 11:30:00,33.06,33.14,32.9,33.07,65900.0,27.3325,27.3986,27.2002,27.3408,65900.0
2006-07-12 12:00:00,33.04,33.11,32.75,32.77,92000.0,27.316,27.3738,27.0762,27.0927,92000.0
2006-07-12 12:30:00,32.77,32.84,32.75,32.79,72900.0,27.0927,27.1506,27.0762,27.1093,72900.0
2006-07-12 13:00:00,32.78,32.79,32.69,32.71,65600.0,27.101,27.1093,27.0266,27.0431,65600.0
2006-07-12 13:30:00,32.72,32.8,32.59,32.68,99200.0,27.0514,27.1175,26.9439,27.0183,99200.0
2006-07-12 14:00:00,32.68,32.71,32.62,32.63,83200.0,27.0183,27.0431,26.9687,26.977,83200.0
2006-07-12 14:30:00,32.63,32.67,32.51,32.6,82600.0,26.977,27.0101,26.8778,26.9522,82600.0
2006-07-12 15:00:00,32.6,32.62,32.52,32.57,85800.0,26.9522,26.9687,26.886,26.9274,85800.0
2006-07-12 15:30:00,32.57,32.68,32.55,32.55,92000.0,26.9274,27.0183,26.9109,26.9109,92000.0
2006-07-13 09:30:00,32.0,32.37,31.99,32.19,93100.0,26.4561,26.762,26.4479,26.6132,93100.0
2006-07-13 10:00:00,32.2,32.34,32.14,32.31,97800.0,26.6215,26.7372,26.5719,26.7124,97800.0
2006-07-13 10:30:00,32.32,32.54,32.31,32.5,82100.0,26.7207,26.9026,26.7124,26.8695,82100.0
2006-07-13 11:00:00,32.5,32.58,32.39,32.54,91900.0,26.8695,26.9357,26.7786,26.9026,91900.0
2006-07-13 11:30:00,32.55,32.57,32.37,32.52,43800.0,26.9109,26.9274,26.762,26.886,43800.0
2006-07-13 12:00:00,32.54,32.6,32.47,32.56,46700.0,26.9026,26.9522,26.8447,26.9191,46700.0
2006-07-13 12:30:00,32.55,32.58,32.46,32.48,40900.0,26.9109,26.9357,26.8364,26.853,40900.0
2006-07-13 13:00:00,32.48,32.53,32.3,32.33,47400.0,26.853,26.8943,26.7042,26.729,47400.0
2006-07-13 13:30:00,32.33,32.34,32.23,32.26,31800.0,26.729,26.7372,26.6463,26.6711,31800.0
2006-07-13 14:00:00,32.23,32.26,32.12,32.23,87800.0,26.6463,26.6711,26.5553,26.6463,87800.0
2006-07-13 14:30:00,32.21,32.24,32.05,32.11,102800.0,26.6298,26.6546,26.4975,26.5471,102800.0
2006-07-13 15:00:00,32.09,32.12,32.0,32.1,85700.0,26.5305,26.5553,26.4561,26.5388,85700.0
2006-07-13 15:30:00,32.12,32.19,32.07,32.16,92900.0,26.5553,26.6132,26.514,26.5884,92900.0
2006-07-14 09:30:00,32.06,32.38,31.95,32.35,102500.0,26.5057,26.7703,26.4148,26.7455,102500.0
2006-07-14 10:00:00,32.35,32.46,32.14,32.2,78800.0,26.7455,26.8364,26.5719,26.6215,78800.0
2006-07-14 10:30:00,32.22,32.22,32.07,32.14,27900.0,26.638,26.638,26.514,26.5719,27900.0
2006-07-14 11:00:00,32.14,32.18,32.02,32.07,61700.0,26.5719,26.605,26.4727,26.514,61700.0
2006-07-14 11:30:00,32.1,32.11,31.9,32.02,35200.0,26.5388,26.5471,26.3735,26.4727,35200.0
2006-07-14 12:00:00,32.03,32.07,31.97,32.04,24500.0,26.4809,26.514,26.4313,26.4892,24500.0
2006-07-14 12:30:00,32.04,32.15,32.01,32.13,52800.0,26.4892,26.5801,26.4644,26.5636,52800.0
2006-07-14 13:00:00,32.11,32.21,32.05,32.2,105800.0,26.5471,26.6298,26.4975,26.6215,105800.0
2006-07-14 13:30:00,32.2,32.41,32.16,32.32,72600.0,26.6215,26.7951,26.5884,26.7207,72600.0
2006-07-14 14:00:00,32.32,32.35,32.26,32.29,91600.0,26.7207,26.7455,26.6711,26.6959,91600.0
2006-07-14 14:30:00,32.3,32.33,32.22,32.32,53200.0,26.7042,26.729,26.638,26.7207,53200.0
2006-07-14 15:00:00,32.32,32.37,32.25,32.3,68500.0,26.7207,26.762,26.6628,26.7042,68500.0
2006-07-14 15:30:00,32.29,32.42,32.19,32.31,51400.0,26.6959,26.8034,26.6132,26.7124,51400.0
2006-07-17 09:30:00,32.2,32.44,32.2,32.35,67000.0,26.6215,26.8199,26.6215,26.7455,67000.0
2006-07-17 10:00:00,32.35,32.51,32.33,32.41,75800.0,26.7455,26.8778,26.729,26.7951,75800.0
2006-07-17 10:30:00,32.41,32.63,32.4,32.63,69600.0,26.7951,26.977,26.7868,26.977,69600.0
2006-07-17 11:00:00,32.63,32.64,32.5,32.54,51400.0,26.977,26.9853,26.8695,26.9026,51400.0
2006-07-17 11:30:00,32.52,32.61,32.48,32.54,30100.0,26.886,26.9605,26.853,26.9026,30100.0
2006-07-17 12:00:00,32.54,32.59,32.5,32.56,27800.0,26.9026,26.9439,26.8695,26.9191,27800.0
2006-07-17 12:30:00,32.56,32.58,32.5,32.51,55400.0,26.9191,26.9357,26.8695,26.8778,55400.0
2006-07-17 13:00:00,32.5,32.56,32.5,32.51,28300.0,26.8695,26.9191,26.8695,26.8778,28300.0
2006-07-17 13:30:00,32.51,32.53,32.49,32.51,56100.0,26.8778,26.8943,26.8612,26.8778,56100.0
2006-07-17 14:00:00,32.52,32.53,32.46,32.52,34300.0,26.886,26.8943,26.8364,26.886,34300.0
2006-07-17 14:30:00,32.52,32.52,32.37,32.39,35600.0,26.886,26.886,26.762,26.7786,35600.0
2006-07-17 15:00:00,32.38,32.4,32.22,32.24,71200.0,26.7703,26.7868,26.638,26.6546,71200.0
2006-07-17 15:30:00,32.24,32.42,32.24,32.31,83900.0,26.6546,26.8034,26.6546,26.7124,83900.0
2006-07-18 09:30:00,32.32,32.43,32.05,32.25,62200.0,26.7207,26.8116,26.4975,26.6628,62200.0
2006-07-18 10:00:00,32.23,32.34,32.13,32.29,21500.0,26.6463,26.7372,26.5636,26.6959,21500.0
2006-07-18 10:30:00,32.27,32.39,32.24,32.25,34900.0,26.6794,26.7786,26.6546,26.6628,34900.0
2006-07-18 11:00:00,32.24,32.27,32.18,32.25,35200.0,26.6546,26.6794,26.605,26.6628,35200.0
2006-07-18 11:30:00,32.24,32.24,32.1,32.14,57100.0,26.6546,26.6546,26.5388,26.5719,57100.0
2006-07-18 12:00:00,32.12,32.14,32.06,32.14,24600.0,26.5553,26.5719,26.5057,26.5719,24600.0
2006-07-18 12:30:00,32.13,32.15,32.05,32.05,33500.0,26.5636,26.5801,26.4975,26.4975,33500.0
2006-07-18 13:00:00,32.05,32.05,31.84,31.9,49800.0,26.4975,26.4975,26.3239,26.3735,49800.0
2006-07-18 13:30:00,31.89,31.93,31.85,31.9,28200.0,26.3652,26.3983,26.3321,26.3735,28200.0
2006-07-18 14:00:00,31.89,31.95,31.84,31.93,57900.0,26.3652,26.4148,26.3239,26.3983,57900.0
2006-07-18 14:30:00,31.92,32.1,31.92,31.98,58500.0,26.39,26.5388,26.39,26.4396,58500.0
2006-07-18 15:00:00,32.0,32.0,31.87,31.9,89800.0,26.4561,26.4561,26.3487,26.3735,89800.0
2006-07-18 15:30:00,31.91,31.99,31.85,31.97,189900.0,26.3817,26.4479,26.3321,26.4313,189900.0
2006-07-19 09:30:00,32.25,32.59,32.15,32.39,88000.0,26.6628,26.9439,26.5801,26.7786,88000.0
2006-07-19 10:00:00,32.37,32.82,32.37,32.64,136500.0,26.762,27.1341,26.762,26.9853,136500.0
2006-07-19 10:30:00,32.65,32.92,32.65,32.74,87200.0,26.9935,27.2168,26.9935,27.0679,87200.0
2006-07-19 11:00:00,32.74,32.86,32.68,32.85,46100.0,27.0679,27.1671,27.0183,27.1589,46100.0
2006-07-19 11:30:00,32.85,33.01,32.82,32.94,67300.0,27.1589,27.2912,27.1341,27.2333,67300.0
2006-07-19 12:00:00,32.94,33.07,32.94,33.02,48700.0,27.2333,27.3408,27.2333,27.2994,48700.0
2006-07-19 12:30:00,33.04,33.23,33.0,33.2,61300.0,27.316,27.473,27.2829,27.4482,61300.0
2006-07-19 13:00:00,33.2,33.37,33.14,33.28,46400.0,27.4482,27.5888,27.3986,27.5144,46400.0
2006-07-19 13:30:00,33.27,33.33,33.15,33.24,59600.0,27.5061,27.5557,27.4069,27.4813,59600.0
2006-07-19 14:00:00,33.24,33.32,33.12,33.24,50200.0,27.4813,27.5475,27.3821,27.4813,50200.0
2006-07-19 14:30:00,33.22,33.42,33.2,33.34,55400.0,27.4648,27.6301,27.4482,27.564,55400.0
2006-07-19 15:00:00,33.32,33.39,33.3,33.38,84400.0,27.5475,27.6053,27.5309,27.5971,84400.0
2006-07-19 15:30:00,33.38,33.38,33.08,33.15,121600.0,27.5971,27.5971,27.349,27.4069,121600.0
2006-07-20 09:30:00,32.3,32.45,31.75,32.17,179600.0,26.7042,26.8282,26.2494,26.5967,179600.0
2006-07-20 10:00:00,32.08,32.34,32.07,32.22,70900.0,26.5223,26.7372,26.514,26.638,70900.0
2006-07-20 10:30:00,32.24,32.26,31.88,31.96,151200.0,26.6546,26.6711,26.3569,26.4231,151200.0
2006-07-20 11:00:00,31.93,32.0,31.75,31.88,97000.0,26.3983,26.4561,26.2494,26.3569,97000.0
2006-07-20 11:30:00,31.86,32.0,31.48,31.48,87300.0,26.3404,26.4561,26.0262,26.0262,87300.0
2006-07-20 12:00:00,31.48,31.52,31.21,31.27,119000.0,26.0262,26.0593,25.803,25.8526,119000.0
2006-07-20 12:30:00,31.25,31.27,30.6,30.69,131300.0,25.8361,25.8526,25.2987,25.3731,131300.0
2006-07-20 13:00:00,30.69,30.87,30.15,30.53,158100.0,25.3731,25.5219,24.9266,25.2408,158100.0
2006-07-20 13:30:00,30.51,31.08,30.42,31.02,163200.0,25.2243,25.6955,25.1499,25.6459,163200.0
2006-07-20 14:00:00,31.02,31.34,30.81,30.94,112300.0,25.6459,25.9105,25.4723,25.5798,112300.0
2006-07-20 14:30:00,30.91,31.7,30.9,31.45,128600.0,25.555,26.2081,25.5467,26.0014,128600.0
2006-07-20 15:00:00,31.46,31.62,31.34,31.52,151100.0,26.0097,26.142,25.9105,26.0593,151100.0
2006-07-20 15:30:00,31.5,31.5,31.21,31.27,153700.0,26.0428,26.0428,25.803,25.8526,153700.0
2006-07-21 09:30:00,32.39,33.0,32.3,32.52,270700.0,26.7786,27.2829,26.7042,26.886,270700.0
2006-07-21 10:00:00,32.5,32.71,32.28,32.66,134800.0,26.8695,27.0431,26.6876,27.0018,134800.0
2006-07-21 10:30:00,32.67,33.06,32.5,32.96,99600.0,27.0101,27.3325,26.8695,27.2498,99600.0
2006-07-21 11:00:00,32.97,33.04,32.73,32.76,104400.0,27.2581,27.316,27.0597,27.0845,104400.0
2006-07-21 11:30:00,32.75,32.8,32.51,32.77,89400.0,27.0762,27.1175,26.8778,27.0927,89400.0
2006-07-21 12:00:00,32.75,32.78,32.63,32.72,88500.0,27.0762,27.101,26.977,27.0514,88500.0
2006-07-21 12:30:00,32.71,32.77,32.57,32.59,74000.0,27.0431,27.0927,26.9274,26.9439,74000.0
2006-07-21 13:00:00,32.6,32.69,32.52,32.56,69100.0,26.9522,27.0266,26.886,26.9191,69100.0
2006-07-21 13:30:00,32.56,32.75,32.53,32.72,83500.0,26.9191,27.0762,26.8943,27.0514,83500.0
2006-07-21 14:00:00,32.69,32.77,32.61,32.74,80000.0,27.0266,27.0927,26.9605,27.0679,80000.0
2006-07-21 14:30:00,32.75,32.78,32.61,32.65,84500.0,27.0762,27.101,26.9605,26.9935,84500.0
2006-07-21 15:00:00,32.65,32.71,32.58,32.67,88000.0,26.9935,27.0431,26.9357,27.0101,88000.0
2006-07-21 15:30:00,32.66,32.77,32.59,32.6,143800.0,27.0018,27.0927,26.9439,26.9522,143800.0
2006-07-24 09:30:00,32.61,32.86,32.53,32.6,54300.0,26.9605,27.1671,26.8943,26.9522,54300.0
2006-07-24 10:00:00,32.61,32.7,32.46,32.58,118500.0,26.9605,27.0349,26.8364,26.9357,118500.0
2006-07-24 10:30:00,32.58,32.79,32.57,32.75,88400.0,26.9357,27.1093,26.9274,27.0762,88400.0
2006-07-24 11:00:00,32.74,32.76,32.6,32.72,45100.0,27.0679,27.0845,26.9522,27.0514,45100.0
2006-07-24 11:30:00,32.72,32.79,32.68,32.71,47500.0,27.0514,27.1093,27.0183,27.0431,47500.0
2006-07-24 12:00:00,32.71,32.77,32.7,32.73,43600.0,27.0431,27.0927,27.0349,27.0597,43600.0
2006-07-24 12:30:00,32.73,32.74,32.65,32.65,65900.0,27.0597,27.0679,26.9935,26.9935,65900.0
2006-07-24 13:00:00,32.65,32.7,32.65,32.67,45900.0,26.9935,27.0349,26.9935,27.0101,45900.0
2006-07-24 13:30:00,32.67,32.7,32.61,32.65,113600.0,27.0101,27.0349,26.9605,26.9935,113600.0
2006-07-24 14:00:00,32.65,32.65,32.52,32.58,80800.0,26.9935,26.9935,26.886,26.9357,80800.0
2006-07-24 14:30:00,32.6,32.67,32.59,32.62,153900.0,26.9522,27.0101,26.9439,26.9687,153900.0
2006-07-24 15:00:00,32.6,32.75,32.6,32.7,169700.0,26.9522,27.0762,26.9522,27.0349,169700.0
2006-07-24 15:30:00,32.7,32.91,32.7,32.88,170800.0,27.0349,27.2085,27.0349,27.1837,170800.0
2006-07-25 09:30:00,32.76,32.85,32.56,32.74,50800.0,27.0845,27.1589,26.9191,27.0679,50800.0
2006-07-25 10:00:00,32.74,33.01,32.71,32.85,52700.0,27.0679,27.2912,27.0431,27.1589,52700.0
2006-07-25 10:30:00,32.84,32.85,32.56,32.6,92900.0,27.1506,27.1589,26.9191,26.9522,92900.0
2006-07-25 11:00:00,32.59,32.64,32.54,32.62,27300.0,26.9439,26.9853,26.9026,26.9687,27300.0
2006-07-25 11:30:00,32.62,32.65,32.42,32.48,92300.0,26.9687,26.9935,26.8034,26.853,92300.0
2006-07-25 12:00:00,32.48,32.52,32.39,32.51,45800.0,26.853,26.886,26.7786,26.8778,45800.0
2006-07-25 12:30:00,32.51,32.56,32.42,32.44,86700.0,26.8778,26.9191,26.8034,26.8199,86700.0
2006-07-25 13:00:00,32.42,32.5,32.33,32.39,137900.0,26.8034,26.8695,26.729,26.7786,137900.0
2006-07-25 13:30:00,32.41,32.46,32.3,32.39,263700.0,26.7951,26.8364,26.7042,26.7786,263700.0
2006-07-25 14:00:00,32.4,32.48,32.36,32.45,84900.0,26.7868,26.853,26.7538,26.8282,84900.0
2006-07-25 14:30:00,32.45,32.48,32.4,32.47,55700.0,26.8282,26.853,26.7868,26.8447,55700.0
2006-07-25 15:00:00,32.47,32.69,32.47,32.67,73900.0,26.8447,27.0266,26.8447,27.0101,73900.0
2006-07-25 15:30:00,32.69,32.72,32.6,32.63,103200.0,27.0266,27.0514,26.9522,26.977,103200.0
2006-07-26 09:30:00,32.51,32.55,32.26,32.36,44100.0,26.8778,26.9109,26.6711,26.7538,44100.0
2006-07-26 10:00:00,32.37,32.37,32.14,32.21,59700.0,26.762,26.762,26.5719,26.6298,59700.0
2006-07-26 10:30:00,32.19,32.23,32.07,32.18,33700.0,26.6132,26.6463,26.514,26.605,33700.0
2006-07-26 11:00:00,32.19,32.41,32.15,32.35,29500.0,26.6132,26.7951,26.5801,26.7455,29500.0
2006-07-26 11:30:00,32.36,32.41,32.31,32.36,32500.0,26.7538,26.7951,26.7124,26.7538,32500.0
2006-07-26 12:00:00,32.34,32.46,32.34,32.36,24700.0,26.7372,26.8364,26.7372,26.7538,24700.0
2006-07-26 12:30:00,32.38,32.38,32.26,32.28,30000.0,26.7703,26.7703,26.6711,26.6876,30000.0
2006-07-26 13:00:00,32.28,32.35,32.26,32.34,20700.0,26.6876,26.7455,26.6711,26.7372,20700.0
2006-07-26 13:30:00,32.33,32.49,32.28,32.44,31200.0,26.729,26.8612,26.6876,26.8199,31200.0
2006-07-26 14:00:00,32.43,32.57,32.36,32.49,48800.0,26.8116,26.9274,26.7538,26.8612,48800.0
2006-07-26 14:30:00,32.48,32.68,32.48,32.56,52900.0,26.853,27.0183,26.853,26.9191,52900.0
2006-07-26 15:00:00,32.54,32.57,32.39,32.43,34400.0,26.9026,26.9274,26.7786,26.8116,34400.0
2006-07-26 15:30:00,32.44,32.49,32.32,32.35,49900.0,26.8199,26.8612,26.7207,26.7455,49900.0
2006-07-27 09:30:00,32.39,32.71,32.39,32.6,16600.0,26.7786,27.0431,26.7786,26.9522,16600.0
2006-07-27 10:00:00,32.61,32.69,32.54,32.57,34700.0,26.9605,27.0266,26.9026,26.9274,34700.0
2006-07-27 10:30:00,32.58,32.66,32.48,32.49,37100.0,26.9357,27.0018,26.853,26.8612,37100.0
2006-07-27 11:00:00,32.49,32.66,32.49,32.64,35900.0,26.8612,27.0018,26.8612,26.9853,35900.0
2006-07-27 11:30:00,32.64,32.67,32.58,32.63,23200.0,26.9853,27.0101,26.9357,26.977,23200.0
2006-07-27 12:00:00,32.64,32.64,32.58,32.61,40000.0,26.9853,26.9853,26.9357,26.9605,40000.0
2006-07-27 12:30:00,32.6,32.66,32.59,32.62,62100.0,26.9522,27.0018,26.9439,26.9687,62100.0
2006-07-27 13:00:00,32.61,32.61,32.53,32.59,47300.0,26.9605,26.9605,26.8943,26.9439,47300.0
2006-07-27 13:30:00,32.6,32.6,32.45,32.45,52300.0,26.9522,26.9522,26.8282,26.8282,52300.0
2006-07-27 14:00:00,32.45,32.45,32.33,32.41,37400.0,26.8282,26.8282,26.729,26.7951,37400.0
2006-07-27 14:30:00,32.41,32.41,32.24,32.29,45100.0,26.7951,26.7951,26.6546,26.6959,45100.0
2006-07-27 15:00:00,32.3,32.33,32.02,32.02,120400.0,26.7042,26.729,26.4727,26.4727,120400.0
2006-07-27 15:30:00,32.02,32.16,32.01,32.1,117800.0,26.4727,26.5884,26.4644,26.5388,117800.0
2006-07-28 09:30:00,32.13,32.61,32.13,32.49,52000.0,26.5636,26.9605,26.5636,26.8612,52000.0
2006-07-28 10:00:00,32.49,32.59,32.28,32.33,46200.0,26.8612,26.9439,26.6876,26.729,46200.0
2006-07-28 10:30:00,32.33,32.58,32.32,32.52,53500.0,26.729,26.9357,26.7207,26.886,53500.0
2006-07-28 11:00:00,32.54,32.71,32.53,32.69,60200.0,26.9026,27.0431,26.8943,27.0266,60200.0
2006-07-28 11:30:00,32.7,32.82,32.7,32.8,61000.0,27.0349,27.1341,27.0349,27.1175,61000.0
2006-07-28 12:00:00,32.8,32.85,32.73,32.8,34200.0,27.1175,27.1589,27.0597,27.1175,34200.0
2006-07-28 12:30:00,32.83,32.84,32.8,32.82,25300.0,27.1423,27.1506,27.1175,27.1341,25300.0
2006-07-28 13:00:00,32.83,32.86,32.78,32.85,39600.0,27.1423,27.1671,27.101,27.1589,39600.0
2006-07-28 13:30:00,32.85,32.89,32.8,32.89,45300.0,27.1589,27.1919,27.1175,27.1919,45300.0
2006-07-28 14:00:00,32.89,32.94,32.87,32.93,51100.0,27.1919,27.2333,27.1754,27.225,51100.0
2006-07-28 14:30:00,32.91,32.91,32.84,32.84,36600.0,27.2085,27.2085,27.1506,27.1506,36600.0
2006-07-28 15:00:00,32.84,32.9,32.72,32.9,56900.0,27.1506,27.2002,27.0514,27.2002,56900.0
2006-07-28 15:30:00,32.9,33.05,32.87,32.9,107000.0,27.2002,27.3242,27.1754,27.2002,107000.0
2006-07-31 09:30:00,32.76,32.9,32.7,32.78,29200.0,27.0845,27.2002,27.0349,27.101,29200.0
2006-07-31 10:00:00,32.78,32.78,32.6,32.69,23800.0,27.101,27.101,26.9522,27.0266,23800.0
2006-07-31 10:30:00,32.74,32.74,32.58,32.65,18700.0,27.0679,27.0679,26.9357,26.9935,18700.0
2006-07-31 11:00:00,32.65,32.71,32.53,32.57,27700.0,26.9935,27.0431,26.8943,26.9274,27700.0
2006-07-31 11:30:00,32.59,32.68,32.58,32.67,15200.0,26.9439,27.0183,26.9357,27.0101,15200.0
2006-07-31 12:00:00,32.64,32.66,32.56,32.56,21500.0,26.9853,27.0018,26.9191,26.9191,21500.0
2006-07-31 12:30:00,32.56,32.57,32.5,32.5,20400.0,26.9191,26.9274,26.8695,26.8695,20400.0
2006-07-31 13:00:00,32.5,32.54,32.43,32.54,40400.0,26.8695,26.9026,26.8116,26.9026,40400.0
2006-07-31 13:30:00,32.52,32.55,32.44,32.51,26700.0,26.886,26.9109,26.8199,26.8778,26700.0
2006-07-31 14:00:00,32.56,32.56,32.47,32.49,18500.0,26.9191,26.9191,26.8447,26.8612,18500.0
2006-07-31 14:30:00,32.49,32.5,32.41,32.42,24000.0,26.8612,26.8695,26.7951,26.8034,24000.0
2006-07-31 15:00:00,32.42,32.44,32.36,32.38,58000.0,26.8034,26.8199,26.7538,26.7703,58000.0
2006-07-31 15:30:00,32.37,32.4,32.28,32.34,113900.0,26.762,26.7868,26.6876,26.7372,113900.0
2006-08-01 09:30:00,32.17,32.25,31.89,32.06,44000.0,26.5967,26.6628,26.3652,26.5057,44000.0
2006-08-01 10:00:00,32.06,32.13,31.95,31.99,53100.0,26.5057,26.5636,26.4148,26.4479,53100.0
2006-08-01 10:30:00,32.02,32.09,31.82,31.82,42300.0,26.4727,26.5305,26.3073,26.3073,42300.0
2006-08-01 11:00:00,31.84,31.94,31.81,31.91,28300.0,26.3239,26.4065,26.2991,26.3817,28300.0
2006-08-01 11:30:00,31.91,31.92,31.84,31.86,17500.0,26.3817,26.39,26.3239,26.3404,17500.0
2006-08-01 12:00:00,31.88,31.88,31.81,31.84,21200.0,26.3569,26.3569,26.2991,26.3239,21200.0
2006-08-01 12:30:00,31.84,31.88,31.83,31.86,20000.0,26.3239,26.3569,26.3156,26.3404,20000.0
2006-08-01 13:00:00,31.86,31.88,31.77,31.82,17000.0,26.3404,26.3569,26.266,26.3073,17000.0
2006-08-01 13:30:00,31.83,31.97,31.83,31.97,16600.0,26.3156,26.4313,26.3156,26.4313,16600.0
2006-08-01 14:00:00,31.97,32.02,31.86,31.89,26800.0,26.4313,26.4727,26.3404,26.3652,26800.0
2006-08-01 14:30:00,31.88,31.9,31.82,31.88,20400.0,26.3569,26.3735,26.3073,26.3569,20400.0
2006-08-01 15:00:00,31.88,31.89,31.79,31.8,39600.0,26.3569,26.3652,26.2825,26.2908,39600.0
2006-08-01 15:30:00,31.78,31.79,31.67,31.7,158900.0,26.2743,26.2825,26.1833,26.2081,158900.0
2006-08-02 09:30:00,31.72,31.77,31.45,31.68,73500.0,26.2246,26.266,26.0014,26.1916,73500.0
2006-08-02 10:00:00,31.68,31.81,31.58,31.74,85100.0,26.1916,26.2991,26.1089,26.2412,85100.0
2006-08-02 10:30:00,31.73,31.74,31.65,31.71,57000.0,26.2329,26.2412,26.1668,26.2164,57000.0
2006-08-02 11:00:00,31.71,31.89,31.69,31.82,74700.0,26.2164,26.3652,26.1998,26.3073,74700.0
2006-08-02 11:30:00,31.84,32.04,31.83,32.04,36100.0,26.3239,26.4892,26.3156,26.4892,36100.0
2006-08-02 12:00:00,32.04,32.04,31.98,32.04,38100.0,26.4892,26.4892,26.4396,26.4892,38100.0
2006-08-02 12:30:00,32.03,32.1,32.02,32.1,24500.0,26.4809,26.5388,26.4727,26.5388,24500.0
2006-08-02 13:00:00,32.1,32.2,32.09,32.16,38300.0,26.5388,26.6215,26.5305,26.5884,38300.0
2006-08-02 13:30:00,32.16,32.24,32.16,32.22,25200.0,26.5884,26.6546,26.5884,26.638,25200.0
2006-08-02 14:00:00,32.22,32.31,32.22,32.25,41900.0,26.638,26.7124,26.638,26.6628,41900.0
2006-08-02 14:30:00,32.24,32.29,32.17,32.27,57200.0,26.6546,26.6959,26.5967,26.6794,57200.0
2006-08-02 15:00:00,32.26,32.28,32.0,32.28,61200.0,26.6711,26.6876,26.4561,26.6876,61200.0
2006-08-02 15:30:00,32.29,32.36,32.0,32.22,108600.0,26.6959,26.7538,26.4561,26.638,108600.0
2006-08-03 09:30:00,32.04,32.14,31.85,31.85,38900.0,26.4892,26.5719,26.3321,26.3321,38900.0
2006-08-03 10:00:00,31.82,32.04,31.69,31.71,76100.0,26.3073,26.4892,26.1998,26.2164,76100.0
2006-08-03 10:30:00,31.75,31.8,31.6,31.77,82100.0,26.2494,26.2908,26.1254,26.266,82100.0
2006-08-03 11:00:00,31.79,31.81,31.72,31.78,51400.0,26.2825,26.2991,26.2246,26.2743,51400.0
2006-08-03 11:30:00,31.77,31.77,31.7,31.73,87000.0,26.266,26.266,26.2081,26.2329,87000.0
2006-08-03 12:00:00,31.74,31.74,31.55,31.69,95400.0,26.2412,26.2412,26.0841,26.1998,95400.0
2006-08-03 12:30:00,31.68,31.76,31.68,31.72,40400.0,26.1916,26.2577,26.1916,26.2246,40400.0
2006-08-03 13:00:00,31.74,31.81,31.61,31.81,107000.0,26.2412,26.2991,26.1337,26.2991,107000.0
2006-08-03 13:30:00,31.82,32.05,31.81,32.05,29100.0,26.3073,26.4975,26.2991,26.4975,29100.0
2006-08-03 14:00:00,32.03,32.11,31.99,32.02,77100.0,26.4809,26.5471,26.4479,26.4727,77100.0
2006-08-03 14:30:00,32.03,32.15,32.0,32.15,30400.0,26.4809,26.5801,26.4561,26.5801,30400.0
2006-08-03 15:00:00,32.13,32.18,32.07,32.12,42400.0,26.5636,26.605,26.514,26.5553,42400.0
2006-08-03 15:30:00,32.12,32.13,31.93,31.99,63300.0,26.5553,26.5636,26.3983,26.4479,63300.0
2006-08-04 09:30:00,32.22,32.5,32.22,32.47,33100.0,26.638,26.8695,26.638,26.8447,33100.0
2006-08-04 10:00:00,32.43,32.53,32.41,32.43,50600.0,26.8116,26.8943,26.7951,26.8116,50600.0
2006-08-04 10:30:00,32.43,32.45,32.39,32.42,27100.0,26.8116,26.8282,26.7786,26.8034,27100.0
2006-08-04 11:00:00,32.43,32.45,32.31,32.41,70600.0,26.8116,26.8282,26.7124,26.7951,70600.0
2006-08-04 11:30:00,32.42,32.43,32.2,32.22,39000.0,26.8034,26.8116,26.6215,26.638,39000.0
2006-08-04 12:00:00,32.21,32.26,32.09,32.17,66600.0,26.6298,26.6711,26.5305,26.5967,66600.0
2006-08-04 12:30:00,32.16,32.17,32.06,32.08,32700.0,26.5884,26.5967,26.5057,26.5223,32700.0
2006-08-04 13:00:00,32.08,32.19,31.96,31.99,50300.0,26.5223,26.6132,26.4231,26.4479,50300.0
2006-08-04 13:30:00,31.97,32.0,31.91,31.95,22600.0,26.4313,26.4561,26.3817,26.4148,22600.0
2006-08-04 14:00:00,31.92,32.07,31.91,32.01,33100.0,26.39,26.514,26.3817,26.4644,33100.0
2006-08-04 14:30:00,32.0,32.13,31.96,32.04,40000.0,26.4561,26.5636,26.4231,26.4892,40000.0
2006-08-04 15:00:00,32.04,32.24,32.02,32.24,49100.0,26.4892,26.6546,26.4727,26.6546,49100.0
2006-08-04 15:30:00,32.24,32.26,32.14,32.2,65000.0,26.6546,26.6711,26.5719,26.6215,65000.0
2006-08-07 09:30:00,32.09,32.21,32.01,32.1,47100.0,26.5305,26.6298,26.4644,26.5388,47100.0
2006-08-07 10:00:00,32.09,32.1,31.94,31.94,28200.0,26.5305,26.5388,26.4065,26.4065,28200.0
2006-08-07 10:30:00,31.93,31.94,31.76,31.85,38300.0,26.3983,26.4065,26.2577,26.3321,38300.0
2006-08-07 11:00:00,31.82,32.03,31.82,32.02,33500.0,26.3073,26.4809,26.3073,26.4727,33500.0
2006-08-07 11:30:00,32.01,32.06,31.97,32.03,32700.0,26.4644,26.5057,26.4313,26.4809,32700.0
2006-08-07 12:00:00,32.04,32.07,31.99,32.0,19500.0,26.4892,26.514,26.4479,26.4561,19500.0
2006-08-07 12:30:00,31.98,32.1,31.98,31.99,35800.0,26.4396,26.5388,26.4396,26.4479,35800.0
2006-08-07 13:00:00,31.98,32.03,31.96,32.03,34400.0,26.4396,26.4809,26.4231,26.4809,34400.0
2006-08-07 13:30:00,32.01,32.05,31.94,31.96,22200.0,26.4644,26.4975,26.4065,26.4231,22200.0
2006-08-07 14:00:00,31.96,32.0,31.95,31.95,30400.0,26.4231,26.4561,26.4148,26.4148,30400.0
2006-08-07 14:30:00,31.94,31.99,31.94,31.96,29500.0,26.4065,26.4479,26.4065,26.4231,29500.0
2006-08-07 15:00:00,31.96,32.02,31.94,31.99,50000.0,26.4231,26.4727,26.4065,26.4479,50000.0
2006-08-07 15:30:00,31.99,32.08,31.99,32.03,67300.0,26.4479,26.5223,26.4479,26.4809,67300.0
2006-08-08 09:30:00,32.18,32.31,31.96,32.13,36600.0,26.605,26.7124,26.4231,26.5636,36600.0
2006-08-08 10:00:00,32.11,32.3,32.11,32.28,27800.0,26.5471,26.7042,26.5471,26.6876,27800.0
2006-08-08 10:30:00,32.27,32.28,32.19,32.2,29800.0,26.6794,26.6876,26.6132,26.6215,29800.0
2006-08-08 11:00:00,32.2,32.22,32.15,32.16,40400.0,26.6215,26.638,26.5801,26.5884,40400.0
2006-08-08 11:30:00,32.17,32.18,32.09,32.09,33700.0,26.5967,26.605,26.5305,26.5305,33700.0
2006-08-08 12:00:00,32.09,32.13,32.08,32.09,27900.0,26.5305,26.5636,26.5223,26.5305,27900.0
2006-08-08 12:30:00,32.09,32.12,32.08,32.12,25700.0,26.5305,26.5553,26.5223,26.5553,25700.0
2006-08-08 13:00:00,32.11,32.13,32.03,32.05,33900.0,26.5471,26.5636,26.4809,26.4975,33900.0
2006-08-08 13:30:00,32.03,32.04,31.95,31.97,35000.0,26.4809,26.4892,26.4148,26.4313,35000.0
2006-08-08 14:00:00,31.95,32.25,31.65,31.94,100500.0,26.4148,26.6628,26.1668,26.4065,100500.0
2006-08-08 14:30:00,31.94,31.99,31.68,31.71,86700.0,26.4065,26.4479,26.1916,26.2164,86700.0
2006-08-08 15:00:00,31.7,31.72,31.49,31.52,110600.0,26.2081,26.2246,26.0345,26.0593,110600.0
2006-08-08 15:30:00,31.5,31.6,31.42,31.55,109700.0,26.0428,26.1254,25.9766,26.0841,109700.0
2006-08-09 09:30:00,31.71,31.97,31.46,31.54,44200.0,26.2164,26.4313,26.0097,26.0758,44200.0
2006-08-09 10:00:00,31.52,31.76,31.51,31.71,22800.0,26.0593,26.2577,26.051,26.2164,22800.0
2006-08-09 10:30:00,31.7,31.74,31.64,31.7,25700.0,26.2081,26.2412,26.1585,26.2081,25700.0
2006-08-09 11:00:00,31.7,31.76,31.63,31.68,31300.0,26.2081,26.2577,26.1502,26.1916,31300.0
2006-08-09 11:30:00,31.7,31.8,31.68,31.7,12800.0,26.2081,26.2908,26.1916,26.2081,12800.0
2006-08-09 12:00:00,31.69,31.73,31.65,31.67,10000.0,26.1998,26.2329,26.1668,26.1833,10000.0
2006-08-09 12:30:00,31.68,31.72,31.59,31.62,12400.0,26.1916,26.2246,26.1172,26.142,12400.0
2006-08-09 13:00:00,31.61,31.64,31.55,31.6,22000.0,26.1337,26.1585,26.0841,26.1254,22000.0
2006-08-09 13:30:00,31.59,31.68,31.55,31.61,13900.0,26.1172,26.1916,26.0841,26.1337,13900.0
2006-08-09 14:00:00,31.61,31.65,31.56,31.6,20000.0,26.1337,26.1668,26.0924,26.1254,20000.0
2006-08-09 14:30:00,31.61,31.64,31.46,31.49,46900.0,26.1337,26.1585,26.0097,26.0345,46900.0
2006-08-09 15:00:00,31.47,31.49,31.36,31.36,29000.0,26.018,26.0345,25.927,25.927,29000.0
2006-08-09 15:30:00,31.33,31.37,31.28,31.32,28600.0,25.9022,25.9353,25.8609,25.8939,28600.0
2006-08-10 09:30:00,31.25,31.54,31.13,31.44,24900.0,25.8361,26.0758,25.7369,25.9932,24900.0
2006-08-10 10:00:00,31.43,31.54,31.39,31.51,17500.0,25.9849,26.0758,25.9518,26.051,17500.0
2006-08-10 10:30:00,31.5,31.6,31.42,31.45,22600.0,26.0428,26.1254,25.9766,26.0014,22600.0
2006-08-10 11:00:00,31.48,31.58,31.42,31.46,24700.0,26.0262,26.1089,25.9766,26.0097,24700.0
2006-08-10 11:30:00,31.43,31.46,31.3,31.41,20600.0,25.9849,26.0097,25.8774,25.9684,20600.0
2006-08-10 12:00:00,31.42,31.43,31.35,31.4,22400.0,25.9766,25.9849,25.9187,25.9601,22400.0
2006-08-10 12:30:00,31.39,31.42,31.35,31.4,44900.0,25.9518,25.9766,25.9187,25.9601,44900.0
2006-08-10 13:00:00,31.39,31.41,31.33,31.35,15000.0,25.9518,25.9684,25.9022,25.9187,15000.0
2006-08-10 13:30:00,31.36,31.42,31.34,31.41,37300.0,25.927,25.9766,25.9105,25.9684,37300.0
2006-08-10 14:00:00,31.4,31.5,31.37,31.44,46500.0,25.9601,26.0428,25.9353,25.9932,46500.0
2006-08-10 14:30:00,31.44,31.45,31.34,31.39,24600.0,25.9932,26.0014,25.9105,25.9518,24600.0
2006-08-10 15:00:00,31.38,31.4,31.32,31.35,31000.0,25.9435,25.9601,25.8939,25.9187,31000.0
2006-08-10 15:30:00,31.35,31.44,31.34,31.38,53600.0,25.9187,25.9932,25.9105,25.9435,53600.0
2006-08-11 09:30:00,31.31,31.43,31.24,31.4,18500.0,25.8857,25.9849,25.8278,25.9601,18500.0
2006-08-11 10:00:00,31.4,31.41,31.33,31.34,12500.0,25.9601,25.9684,25.9022,25.9105,12500.0
2006-08-11 10:30:00,31.33,31.45,31.33,31.39,20500.0,25.9022,26.0014,25.9022,25.9518,20500.0
2006-08-11 11:00:00,31.37,31.42,31.35,31.41,23400.0,25.9353,25.9766,25.9187,25.9684,23400.0
2006-08-11 11:30:00,31.4,31.41,31.26,31.27,46200.0,25.9601,25.9684,25.8443,25.8526,46200.0
2006-08-11 12:00:00,31.27,31.3,31.24,31.29,11600.0,25.8526,25.8774,25.8278,25.8691,11600.0
2006-08-11 12:30:00,31.29,31.33,31.26,31.33,18800.0,25.8691,25.9022,25.8443,25.9022,18800.0
2006-08-11 13:00:00,31.31,31.34,31.22,31.23,18000.0,25.8857,25.9105,25.8113,25.8195,18000.0
2006-08-11 13:30:00,31.26,31.32,31.25,31.32,15000.0,25.8443,25.8939,25.8361,25.8939,15000.0
2006-08-11 14:00:00,31.31,31.35,31.21,31.23,23200.0,25.8857,25.9187,25.803,25.8195,23200.0
2006-08-11 14:30:00,31.23,31.32,31.2,31.32,26000.0,25.8195,25.8939,25.7947,25.8939,26000.0
2006-08-11 15:00:00,31.31,31.41,31.28,31.4,62400.0,25.8857,25.9684,25.8609,25.9601,62400.0
2006-08-11 15:30:00,31.38,31.4,31.27,31.29,55000.0,25.9435,25.9601,25.8526,25.8691,55000.0
2006-08-14 09:30:00,31.37,31.65,31.32,31.5,23200.0,25.9353,26.1668,25.8939,26.0428,23200.0
2006-08-14 10:00:00,31.49,31.58,31.45,31.51,12200.0,26.0345,26.1089,26.0014,26.051,12200.0
2006-08-14 10:30:00,31.52,31.59,31.5,31.59,11000.0,26.0593,26.1172,26.0428,26.1172,11000.0
2006-08-14 11:00:00,31.56,31.79,31.56,31.68,41800.0,26.0924,26.2825,26.0924,26.1916,41800.0
2006-08-14 11:30:00,31.66,31.69,31.55,31.65,23400.0,26.175,26.1998,26.0841,26.1668,23400.0
2006-08-14 12:00:00,31.64,31.76,31.6,31.72,22700.0,26.1585,26.2577,26.1254,26.2246,22700.0
2006-08-14 12:30:00,31.72,31.72,31.62,31.63,14300.0,26.2246,26.2246,26.142,26.1502,14300.0
2006-08-14 13:00:00,31.62,31.63,31.57,31.57,16400.0,26.142,26.1502,26.1006,26.1006,16400.0
2006-08-14 13:30:00,31.58,31.63,31.56,31.57,18200.0,26.1089,26.1502,26.0924,26.1006,18200.0
2006-08-14 14:00:00,31.56,31.59,31.39,31.44,32600.0,26.0924,26.1172,25.9518,25.9932,32600.0
2006-08-14 14:30:00,31.44,31.52,31.41,31.45,30600.0,25.9932,26.0593,25.9684,26.0014,30600.0
2006-08-14 15:00:00,31.43,31.46,31.38,31.42,19400.0,25.9849,26.0097,25.9435,25.9766,19400.0
2006-08-14 15:30:00,31.42,31.49,31.39,31.42,40600.0,25.9766,26.0345,25.9518,25.9766,40600.0
2006-08-15 09:30:00,31.76,31.8,31.64,31.71,21200.0,26.2577,26.2908,26.1585,26.2164,21200.0
2006-08-15 10:00:00,31.72,31.83,31.62,31.66,19100.0,26.2246,26.3156,26.142,26.175,19100.0
2006-08-15 10:30:00,31.66,31.88,31.64,31.81,16000.0,26.175,26.3569,26.1585,26.2991,16000.0
2006-08-15 11:00:00,31.8,31.92,31.8,31.88,12600.0,26.2908,26.39,26.2908,26.3569,12600.0
2006-08-15 11:30:00,31.87,31.87,31.78,31.79,21900.0,26.3487,26.3487,26.2743,26.2825,21900.0
2006-08-15 12:00:00,31.77,31.82,31.71,31.8,14100.0,26.266,26.3073,26.2164,26.2908,14100.0
2006-08-15 12:30:00,31.77,31.9,31.75,31.86,22600.0,26.266,26.3735,26.2494,26.3404,22600.0
2006-08-15 13:00:00,31.86,31.86,31.79,31.83,26000.0,26.3404,26.3404,26.2825,26.3156,26000.0
2006-08-15 13:30:00,31.82,31.86,31.77,31.79,18400.0,26.3073,26.3404,26.266,26.2825,18400.0
2006-08-15 14:00:00,31.79,31.83,31.71,31.8,24400.0,26.2825,26.3156,26.2164,26.2908,24400.0
2006-08-15 14:30:00,31.79,31.81,31.72,31.79,48400.0,26.2825,26.2991,26.2246,26.2825,48400.0
2006-08-15 15:00:00,31.78,31.83,31.77,31.81,56300.0,26.2743,26.3156,26.266,26.2991,56300.0
2006-08-15 15:30:00,31.78,31.91,31.77,31.86,92100.0,26.2743,26.3817,26.266,26.3404,92100.0
2006-08-16 09:30:00,31.95,32.14,31.86,31.9,12900.0,26.4148,26.5719,26.3404,26.3735,12900.0
2006-08-16 10:00:00,31.88,32.05,31.86,32.05,20900.0,26.3569,26.4975,26.3404,26.4975,20900.0
2006-08-16 10:30:00,32.0,32.05,31.97,32.02,13700.0,26.4561,26.4975,26.4313,26.4727,13700.0
2006-08-16 11:00:00,32.01,32.01,31.95,31.98,24300.0,26.4644,26.4644,26.4148,26.4396,24300.0
2006-08-16 11:30:00,31.98,32.0,31.95,31.97,10500.0,26.4396,26.4561,26.4148,26.4313,10500.0
2006-08-16 12:00:00,31.95,32.0,31.95,32.0,16800.0,26.4148,26.4561,26.4148,26.4561,16800.0
2006-08-16 12:30:00,32.01,32.09,32.0,32.09,24400.0,26.4644,26.5305,26.4561,26.5305,24400.0
2006-08-16 13:00:00,32.06,32.07,32.0,32.0,19800.0,26.5057,26.514,26.4561,26.4561,19800.0
2006-08-16 13:30:00,31.98,32.01,31.95,32.0,17400.0,26.4396,26.4644,26.4148,26.4561,17400.0
2006-08-16 14:00:00,32.01,32.09,32.0,32.06,19500.0,26.4644,26.5305,26.4561,26.5057,19500.0
2006-08-16 14:30:00,32.06,32.13,32.05,32.11,62900.0,26.5057,26.5636,26.4975,26.5471,62900.0
2006-08-16 15:00:00,32.09,32.24,32.09,32.23,43000.0,26.5305,26.6546,26.5305,26.6463,43000.0
2006-08-16 15:30:00,32.25,32.33,32.2,32.26,99100.0,26.6628,26.729,26.6215,26.6711,99100.0
2006-08-17 09:30:00,31.99,32.34,31.99,32.29,14300.0,26.4479,26.7372,26.4479,26.6959,14300.0
2006-08-17 10:00:00,32.27,32.4,32.26,32.35,20200.0,26.6794,26.7868,26.6711,26.7455,20200.0
2006-08-17 10:30:00,32.35,32.51,32.28,32.51,30900.0,26.7455,26.8778,26.6876,26.8778,30900.0
2006-08-17 11:00:00,32.5,32.5,32.31,32.37,41100.0,26.8695,26.8695,26.7124,26.762,41100.0
2006-08-17 11:30:00,32.37,32.37,32.25,32.32,39300.0,26.762,26.762,26.6628,26.7207,39300.0
2006-08-17 12:00:00,32.3,32.4,32.27,32.4,23800.0,26.7042,26.7868,26.6794,26.7868,23800.0
2006-08-17 12:30:00,32.39,32.46,32.35,32.4,53900.0,26.7786,26.8364,26.7455,26.7868,53900.0
2006-08-17 13:00:00,32.39,32.45,32.34,32.42,35600.0,26.7786,26.8282,26.7372,26.8034,35600.0
2006-08-17 13:30:00,32.43,32.59,32.42,32.52,40400.0,26.8116,26.9439,26.8034,26.886,40400.0
2006-08-17 14:00:00,32.53,32.57,32.49,32.51,57100.0,26.8943,26.9274,26.8612,26.8778,57100.0
2006-08-17 14:30:00,32.52,32.64,32.5,32.6,59300.0,26.886,26.9853,26.8695,26.9522,59300.0
2006-08-17 15:00:00,32.6,32.71,32.57,32.69,68300.0,26.9522,27.0431,26.9274,27.0266,68300.0
2006-08-17 15:30:00,32.69,32.71,32.49,32.5,130600.0,27.0266,27.0431,26.8612,26.8695,130600.0
2006-08-18 09:30:00,32.67,32.75,32.57,32.72,95700.0,27.0101,27.0762,26.9274,27.0514,95700.0
2006-08-18 10:00:00,32.72,33.1,32.71,32.89,66000.0,27.0514,27.3656,27.0431,27.1919,66000.0
2006-08-18 10:30:00,32.89,32.89,32.75,32.75,32300.0,27.1919,27.1919,27.0762,27.0762,32300.0
2006-08-18 11:00:00,32.75,32.82,32.7,32.75,41600.0,27.0762,27.1341,27.0349,27.0762,41600.0
2006-08-18 11:30:00,32.75,32.79,32.75,32.78,27000.0,27.0762,27.1093,27.0762,27.101,27000.0
2006-08-18 12:00:00,32.76,32.78,32.73,32.76,26900.0,27.0845,27.101,27.0597,27.0845,26900.0
2006-08-18 12:30:00,32.76,32.79,32.73,32.77,25800.0,27.0845,27.1093,27.0597,27.0927,25800.0
2006-08-18 13:00:00,32.77,32.8,32.75,32.75,24900.0,27.0927,27.1175,27.0762,27.0762,24900.0
2006-08-18 13:30:00,32.75,32.77,32.74,32.75,26000.0,27.0762,27.0927,27.0679,27.0762,26000.0
2006-08-18 14:00:00,32.75,32.82,32.73,32.8,49300.0,27.0762,27.1341,27.0597,27.1175,49300.0
2006-08-18 14:30:00,32.84,32.88,32.82,32.82,21100.0,27.1506,27.1837,27.1341,27.1341,21100.0
2006-08-18 15:00:00,32.82,32.91,32.81,32.89,19900.0,27.1341,27.2085,27.1258,27.1919,19900.0
2006-08-18 15:30:00,32.89,32.9,32.86,32.89,30600.0,27.1919,27.2002,27.1671,27.1919,30600.0
2006-08-21 09:30:00,32.84,33.06,32.65,32.72,28500.0,27.1506,27.3325,26.9935,27.0514,28500.0
2006-08-21 10:00:00,32.69,32.8,32.65,32.79,27600.0,27.0266,27.1175,26.9935,27.1093,27600.0
2006-08-21 10:30:00,32.8,32.84,32.77,32.81,26800.0,27.1175,27.1506,27.0927,27.1258,26800.0
2006-08-21 11:00:00,32.82,32.82,32.75,32.75,32500.0,27.1341,27.1341,27.0762,27.0762,32500.0
2006-08-21 11:30:00,32.75,32.77,32.64,32.65,36800.0,27.0762,27.0927,26.9853,26.9935,36800.0
2006-08-21 12:00:00,32.65,32.7,32.62,32.63,31800.0,26.9935,27.0349,26.9687,26.977,31800.0
2006-08-21 12:30:00,32.63,32.67,32.54,32.55,18400.0,26.977,27.0101,26.9026,26.9109,18400.0
2006-08-21 13:00:00,32.54,32.59,32.53,32.55,14900.0,26.9026,26.9439,26.8943,26.9109,14900.0
2006-08-21 13:30:00,32.55,32.57,32.53,32.56,32000.0,26.9109,26.9274,26.8943,26.9191,32000.0
2006-08-21 14:00:00,32.55,32.56,32.46,32.46,33100.0,26.9109,26.9191,26.8364,26.8364,33100.0
2006-08-21 14:30:00,32.46,32.5,32.38,32.39,48800.0,26.8364,26.8695,26.7703,26.7786,48800.0
2006-08-21 15:00:00,32.39,32.58,32.36,32.53,49300.0,26.7786,26.9357,26.7538,26.8943,49300.0
2006-08-21 15:30:00,32.54,32.6,32.54,32.59,64800.0,26.9026,26.9522,26.9026,26.9439,64800.0
2006-08-22 09:30:00,32.55,32.68,32.54,32.57,17600.0,26.9109,27.0183,26.9026,26.9274,17600.0
2006-08-22 10:00:00,32.57,32.62,32.52,32.56,18700.0,26.9274,26.9687,26.886,26.9191,18700.0
2006-08-22 10:30:00,32.56,32.63,32.56,32.59,26400.0,26.9191,26.977,26.9191,26.9439,26400.0
2006-08-22 11:00:00,32.58,32.64,32.52,32.6,59200.0,26.9357,26.9853,26.886,26.9522,59200.0
2006-08-22 11:30:00,32.61,32.63,32.56,32.58,8500.0,26.9605,26.977,26.9191,26.9357,8500.0
2006-08-22 12:00:00,32.57,32.6,32.56,32.57,8400.0,26.9274,26.9522,26.9191,26.9274,8400.0
2006-08-22 12:30:00,32.56,32.57,32.54,32.55,26300.0,26.9191,26.9274,26.9026,26.9109,26300.0
2006-08-22 13:00:00,32.54,32.58,32.48,32.53,59900.0,26.9026,26.9357,26.853,26.8943,59900.0
2006-08-22 13:30:00,32.52,32.57,32.5,32.57,33800.0,26.886,26.9274,26.8695,26.9274,33800.0
2006-08-22 14:00:00,32.56,32.56,32.44,32.51,32400.0,26.9191,26.9191,26.8199,26.8778,32400.0
2006-08-22 14:30:00,32.5,32.54,32.5,32.54,26200.0,26.8695,26.9026,26.8695,26.9026,26200.0
2006-08-22 15:00:00,32.53,32.57,32.5,32.51,29800.0,26.8943,26.9274,26.8695,26.8778,29800.0
2006-08-22 15:30:00,32.5,32.56,32.49,32.52,39500.0,26.8695,26.9191,26.8612,26.886,39500.0
2006-08-23 09:30:00,32.52,32.58,32.4,32.49,17900.0,26.9196,26.9693,26.8203,26.8948,17900.0
2006-08-23 10:00:00,32.49,32.51,32.24,32.3,33300.0,26.8948,26.9113,26.6878,26.7375,33300.0
2006-08-23 10:30:00,32.3,32.3,32.14,32.16,54800.0,26.7375,26.7375,26.6051,26.6216,54800.0
2006-08-23 11:00:00,32.16,32.18,32.01,32.05,39400.0,26.6216,26.6382,26.4975,26.5306,39400.0
2006-08-23 11:30:00,32.06,32.13,32.0,32.04,34200.0,26.5388,26.5968,26.4892,26.5223,34200.0
2006-08-23 12:00:00,32.02,32.03,31.82,31.88,39400.0,26.5057,26.514,26.3402,26.3898,39400.0
2006-08-23 12:30:00,31.88,31.93,31.87,31.93,19800.0,26.3898,26.4312,26.3816,26.4312,19800.0
2006-08-23 13:00:00,31.93,31.98,31.92,31.95,23300.0,26.4312,26.4726,26.423,26.4478,23300.0
2006-08-23 13:30:00,31.94,31.96,31.88,31.88,31200.0,26.4395,26.4561,26.3898,26.3898,31200.0
2006-08-23 14:00:00,31.88,31.94,31.88,31.94,11300.0,26.3898,26.4395,26.3898,26.4395,11300.0
2006-08-23 14:30:00,31.91,31.95,31.89,31.94,13300.0,26.4147,26.4478,26.3981,26.4395,13300.0
2006-08-23 15:00:00,31.93,32.01,31.91,31.99,20200.0,26.4312,26.4975,26.4147,26.4809,20200.0
2006-08-23 15:30:00,32.01,32.15,31.97,32.05,49100.0,26.4975,26.6133,26.4643,26.5306,49100.0
2006-08-24 09:30:00,32.14,32.4,32.12,32.15,18700.0,26.6051,26.8203,26.5885,26.6133,18700.0
2006-08-24 10:00:00,32.16,32.25,32.05,32.19,20200.0,26.6216,26.6961,26.5306,26.6465,20200.0
2006-08-24 10:30:00,32.19,32.19,31.85,31.94,30700.0,26.6465,26.6465,26.365,26.4395,30700.0
2006-08-24 11:00:00,31.9,31.94,31.81,31.84,21900.0,26.4064,26.4395,26.3319,26.3567,21900.0
2006-08-24 11:30:00,31.84,31.85,31.79,31.79,30900.0,26.3567,26.365,26.3153,26.3153,30900.0
2006-08-24 12:00:00,31.78,31.78,31.64,31.67,27300.0,26.3071,26.3071,26.1912,26.216,27300.0
2006-08-24 12:30:00,31.67,31.69,31.48,31.49,49000.0,26.216,26.2326,26.0587,26.067,49000.0
2006-08-24 13:00:00,31.52,31.59,31.51,31.51,33800.0,26.0918,26.1498,26.0836,26.0836,33800.0
2006-08-24 13:30:00,31.52,31.55,31.49,31.53,48200.0,26.0918,26.1167,26.067,26.1001,48200.0
2006-08-24 14:00:00,31.52,31.67,31.52,31.6,40000.0,26.0918,26.216,26.0918,26.1581,40000.0
2006-08-24 14:30:00,31.6,31.61,31.5,31.55,40600.0,26.1581,26.1663,26.0753,26.1167,40600.0
2006-08-24 15:00:00,31.55,31.56,31.47,31.47,35600.0,26.1167,26.1249,26.0504,26.0504,35600.0
2006-08-24 15:30:00,31.47,31.51,31.44,31.48,82800.0,26.0504,26.0836,26.0256,26.0587,82800.0
2006-08-25 09:30:00,31.36,31.52,31.2,31.44,21000.0,25.9594,26.0918,25.8269,26.0256,21000.0
2006-08-25 10:00:00,31.44,31.64,31.4,31.43,86200.0,26.0256,26.1912,25.9925,26.0173,86200.0
2006-08-25 10:30:00,31.45,31.46,31.4,31.41,26600.0,26.0339,26.0422,25.9925,26.0008,26600.0
2006-08-25 11:00:00,31.41,31.41,31.36,31.4,21300.0,26.0008,26.0008,25.9594,25.9925,21300.0
2006-08-25 11:30:00,31.4,31.49,31.35,31.47,20500.0,25.9925,26.067,25.9511,26.0504,20500.0
2006-08-25 12:00:00,31.47,31.49,31.45,31.47,11100.0,26.0504,26.067,26.0339,26.0504,11100.0
2006-08-25 12:30:00,31.47,31.5,31.43,31.46,11700.0,26.0504,26.0753,26.0173,26.0422,11700.0
2006-08-25 13:00:00,31.45,31.52,31.44,31.45,11000.0,26.0339,26.0918,26.0256,26.0339,11000.0
2006-08-25 13:30:00,31.45,31.52,31.43,31.52,15500.0,26.0339,26.0918,26.0173,26.0918,15500.0
2006-08-25 14:00:00,31.51,31.53,31.45,31.49,23500.0,26.0836,26.1001,26.0339,26.067,23500.0
2006-08-25 14:30:00,31.49,31.53,31.45,31.45,14700.0,26.067,26.1001,26.0339,26.0339,14700.0
2006-08-25 15:00:00,31.46,31.58,31.45,31.53,27900.0,26.0422,26.1415,26.0339,26.1001,27900.0
2006-08-25 15:30:00,31.53,31.56,31.5,31.52,21100.0,26.1001,26.1249,26.0753,26.0918,21100.0
2006-08-28 09:30:00,31.43,31.65,31.39,31.41,18500.0,26.0173,26.1995,25.9842,26.0008,18500.0
2006-08-28 10:00:00,31.37,31.43,31.37,31.39,16700.0,25.9677,26.0173,25.9677,25.9842,16700.0
2006-08-28 10:30:00,31.41,31.53,31.4,31.51,25700.0,26.0008,26.1001,25.9925,26.0836,25700.0
2006-08-28 11:00:00,31.51,31.56,31.47,31.5,12400.0,26.0836,26.1249,26.0504,26.0753,12400.0
2006-08-28 11:30:00,31.5,31.6,31.47,31.6,14500.0,26.0753,26.1581,26.0504,26.1581,14500.0
2006-08-28 12:00:00,31.6,31.65,31.54,31.63,8900.0,26.1581,26.1995,26.1084,26.1829,8900.0
2006-08-28 12:30:00,31.65,31.65,31.57,31.62,8000.0,26.1995,26.1995,26.1332,26.1746,8000.0
2006-08-28 13:00:00,31.6,31.64,31.59,31.63,9400.0,26.1581,26.1912,26.1498,26.1829,9400.0
2006-08-28 13:30:00,31.61,31.7,31.61,31.69,18400.0,26.1663,26.2408,26.1663,26.2326,18400.0
2006-08-28 14:00:00,31.7,31.74,31.66,31.7,15600.0,26.2408,26.274,26.2077,26.2408,15600.0
2006-08-28 14:30:00,31.69,31.71,31.64,31.69,38200.0,26.2326,26.2491,26.1912,26.2326,38200.0
2006-08-28 15:00:00,31.68,31.69,31.64,31.67,30500.0,26.2243,26.2326,26.1912,26.216,30500.0
2006-08-28 15:30:00,31.66,31.73,31.65,31.67,42000.0,26.2077,26.2657,26.1995,26.216,42000.0
2006-08-29 09:30:00,31.6,31.78,31.48,31.75,26300.0,26.1581,26.3071,26.0587,26.2822,26300.0
2006-08-29 10:00:00,31.76,31.76,31.43,31.59,38800.0,26.2905,26.2905,26.0173,26.1498,38800.0
2006-08-29 10:30:00,31.56,31.59,31.48,31.52,19700.0,26.1249,26.1498,26.0587,26.0918,19700.0
2006-08-29 11:00:00,31.52,31.55,31.5,31.52,11900.0,26.0918,26.1167,26.0753,26.0918,11900.0
2006-08-29 11:30:00,31.51,31.54,31.5,31.5,15700.0,26.0836,26.1084,26.0753,26.0753,15700.0
2006-08-29 12:00:00,31.48,31.5,31.43,31.45,23200.0,26.0587,26.0753,26.0173,26.0339,23200.0
2006-08-29 12:30:00,31.45,31.47,31.41,31.41,31200.0,26.0339,26.0504,26.0008,26.0008,31200.0
2006-08-29 13:00:00,31.41,31.45,31.41,31.44,19500.0,26.0008,26.0339,26.0008,26.0256,19500.0
2006-08-29 13:30:00,31.42,31.44,31.39,31.4,18000.0,26.0091,26.0256,25.9842,25.9925,18000.0
2006-08-29 14:00:00,31.4,31.49,31.37,31.43,42600.0,25.9925,26.067,25.9677,26.0173,42600.0
2006-08-29 14:30:00,31.44,31.55,31.44,31.48,23500.0,26.0256,26.1167,26.0256,26.0587,23500.0
2006-08-29 15:00:00,31.46,31.56,31.44,31.53,25800.0,26.0422,26.1249,26.0256,26.1001,25800.0
2006-08-29 15:30:00,31.53,31.56,31.47,31.55,66500.0,26.1001,26.1249,26.0504,26.1167,66500.0
2006-08-30 09:30:00,31.67,31.74,31.48,31.5,18200.0,26.216,26.274,26.0587,26.0753,18200.0
2006-08-30 10:00:00,31.5,31.67,31.5,31.65,43500.0,26.0753,26.216,26.0753,26.1995,43500.0
2006-08-30 10:30:00,31.66,31.8,31.66,31.7,35100.0,26.2077,26.3236,26.2077,26.2408,35100.0
2006-08-30 11:00:00,31.7,31.82,31.7,31.82,13000.0,26.2408,26.3402,26.2408,26.3402,13000.0
2006-08-30 11:30:00,31.81,31.84,31.67,31.69,22500.0,26.3319,26.3567,26.216,26.2326,22500.0
2006-08-30 12:00:00,31.68,31.72,31.66,31.67,35500.0,26.2243,26.2574,26.2077,26.216,35500.0
2006-08-30 12:30:00,31.66,31.73,31.66,31.72,22900.0,26.2077,26.2657,26.2077,26.2574,22900.0
2006-08-30 13:00:00,31.72,31.73,31.7,31.72,8700.0,26.2574,26.2657,26.2408,26.2574,8700.0
2006-08-30 13:30:00,31.71,31.74,31.7,31.7,28900.0,26.2491,26.274,26.2408,26.2408,28900.0
2006-08-30 14:00:00,31.7,31.73,31.69,31.69,76900.0,26.2408,26.2657,26.2326,26.2326,76900.0
2006-08-30 14:30:00,31.69,31.7,31.65,31.66,16400.0,26.2326,26.2408,26.1995,26.2077,16400.0
2006-08-30 15:00:00,31.66,31.73,31.66,31.71,55900.0,26.2077,26.2657,26.2077,26.2491,55900.0
2006-08-30 15:30:00,31.7,31.72,31.68,31.7,33800.0,26.2408,26.2574,26.2243,26.2408,33800.0
2006-08-31 09:30:00,31.7,31.77,31.46,31.77,24900.0,26.2408,26.2988,26.0422,26.2988,24900.0
2006-08-31 10:00:00,31.78,31.89,31.65,31.7,38300.0,26.3071,26.3981,26.1995,26.2408,38300.0
2006-08-31 10:30:00,31.7,31.76,31.67,31.75,15100.0,26.2408,26.2905,26.216,26.2822,15100.0
2006-08-31 11:00:00,31.76,31.82,31.73,31.74,36100.0,26.2905,26.3402,26.2657,26.274,36100.0
2006-08-31 11:30:00,31.73,31.75,31.67,31.7,20500.0,26.2657,26.2822,26.216,26.2408,20500.0
2006-08-31 12:00:00,31.7,31.74,31.66,31.66,11300.0,26.2408,26.274,26.2077,26.2077,11300.0
2006-08-31 12:30:00,31.65,31.7,31.65,31.68,32300.0,26.1995,26.2408,26.1995,26.2243,32300.0
2006-08-31 13:00:00,31.66,31.68,31.65,31.66,23500.0,26.2077,26.2243,26.1995,26.2077,23500.0
2006-08-31 13:30:00,31.66,31.71,31.64,31.66,65800.0,26.2077,26.2491,26.1912,26.2077,65800.0
2006-08-31 14:00:00,31.65,31.74,31.65,31.74,36600.0,26.1995,26.274,26.1995,26.274,36600.0
2006-08-31 14:30:00,31.74,31.81,31.72,31.81,25800.0,26.274,26.3319,26.2574,26.3319,25800.0
2006-08-31 15:00:00,31.8,31.86,31.8,31.85,34900.0,26.3236,26.3733,26.3236,26.365,34900.0
2006-08-31 15:30:00,31.85,31.85,31.79,31.79,72000.0,26.365,26.365,26.3153,26.3153,72000.0
2006-09-01 09:30:00,31.97,32.12,31.65,32.05,21900.0,26.4643,26.5885,26.1995,26.5306,21900.0
2006-09-01 10:00:00,32.05,32.05,31.94,32.01,48600.0,26.5306,26.5306,26.4395,26.4975,48600.0
2006-09-01 10:30:00,32.01,32.25,32.01,32.22,37900.0,26.4975,26.6961,26.4975,26.6713,37900.0
2006-09-01 11:00:00,32.22,32.33,32.22,32.3,46800.0,26.6713,26.7623,26.6713,26.7375,46800.0
2006-09-01 11:30:00,32.3,32.37,32.28,32.34,78300.0,26.7375,26.7955,26.721,26.7706,78300.0
2006-09-01 12:00:00,32.35,32.36,32.28,32.28,32800.0,26.7789,26.7872,26.721,26.721,32800.0
2006-09-01 12:30:00,32.28,32.34,32.27,32.33,25300.0,26.721,26.7706,26.7127,26.7623,25300.0
2006-09-01 13:00:00,32.31,32.41,32.31,32.4,33100.0,26.7458,26.8286,26.7458,26.8203,33100.0
2006-09-01 13:30:00,32.4,32.45,32.38,32.44,26300.0,26.8203,26.8617,26.8037,26.8534,26300.0
2006-09-01 14:00:00,32.44,32.48,32.44,32.47,24200.0,26.8534,26.8865,26.8534,26.8782,24200.0
2006-09-01 14:30:00,32.46,32.5,32.42,32.47,37900.0,26.87,26.9031,26.8368,26.8782,37900.0
2006-09-01 15:00:00,32.47,32.49,32.45,32.48,26800.0,26.8782,26.8948,26.8617,26.8865,26800.0
2006-09-01 15:30:00,32.49,32.54,32.41,32.45,89900.0,26.8948,26.9362,26.8286,26.8617,89900.0
2006-09-05 09:30:00,32.7,32.77,32.57,32.75,74700.0,27.0686,27.1266,26.961,27.11,74700.0
2006-09-05 10:00:00,32.76,32.96,32.75,32.93,77200.0,27.1183,27.2839,27.11,27.259,77200.0
2006-09-05 10:30:00,32.92,32.96,32.76,32.85,89800.0,27.2507,27.2839,27.1183,27.1928,89800.0
2006-09-05 11:00:00,32.82,32.87,32.82,32.87,40700.0,27.168,27.2094,27.168,27.2094,40700.0
2006-09-05 11:30:00,32.86,32.94,32.85,32.92,43500.0,27.2011,27.2673,27.1928,27.2507,43500.0
2006-09-05 12:00:00,32.91,32.96,32.91,32.93,44200.0,27.2425,27.2839,27.2425,27.259,44200.0
2006-09-05 12:30:00,32.94,33.12,32.93,33.11,79600.0,27.2673,27.4163,27.259,27.408,79600.0
2006-09-05 13:00:00,33.1,33.29,33.1,33.2,79600.0,27.3997,27.557,27.3997,27.4825,79600.0
2006-09-05 13:30:00,33.2,33.27,33.17,33.2,97800.0,27.4825,27.5405,27.4577,27.4825,97800.0
2006-09-05 14:00:00,33.2,33.22,33.12,33.16,101500.0,27.4825,27.4991,27.4163,27.4494,101500.0
2006-09-05 14:30:00,33.16,33.23,33.13,33.22,51900.0,27.4494,27.5074,27.4246,27.4991,51900.0
2006-09-05 15:00:00,33.21,33.26,33.17,33.26,67400.0,27.4908,27.5322,27.4577,27.5322,67400.0
2006-09-05 15:30:00,33.25,33.32,33.24,33.28,90900.0,27.5239,27.5819,27.5156,27.5487,90900.0
2006-09-06 09:30:00,33.2,33.35,33.15,33.22,70200.0,27.4825,27.6067,27.4411,27.4991,70200.0
2006-09-06 10:00:00,33.21,33.21,33.05,33.05,76500.0,27.4908,27.4908,27.3584,27.3584,76500.0
2006-09-06 10:30:00,33.05,33.08,33.03,33.08,54400.0,27.3584,27.3832,27.3418,27.3832,54400.0
2006-09-06 11:00:00,33.07,33.12,33.07,33.11,49500.0,27.3749,27.4163,27.3749,27.408,49500.0
2006-09-06 11:30:00,33.11,33.11,33.05,33.06,40500.0,27.408,27.408,27.3584,27.3666,40500.0
2006-09-06 12:00:00,33.06,33.07,33.03,33.03,93900.0,27.3666,27.3749,27.3418,27.3418,93900.0
2006-09-06 12:30:00,33.05,33.06,33.01,33.01,188700.0,27.3584,27.3666,27.3252,27.3252,188700.0
2006-09-06 13:00:00,33.01,33.05,33.0,33.04,43300.0,27.3252,27.3584,27.317,27.3501,43300.0
2006-09-06 13:30:00,33.04,33.08,33.04,33.06,32700.0,27.3501,27.3832,27.3501,27.3666,32700.0
2006-09-06 14:00:00,33.06,33.08,33.03,33.03,95400.0,27.3666,27.3832,27.3418,27.3418,95400.0
2006-09-06 14:30:00,33.03,33.08,33.03,33.05,52100.0,27.3418,27.3832,27.3418,27.3584,52100.0
2006-09-06 15:00:00,33.05,33.18,33.02,33.14,68400.0,27.3584,27.466,27.3335,27.4329,68400.0
2006-09-06 15:30:00,33.14,33.15,33.06,33.1,131900.0,27.4329,27.4411,27.3666,27.3997,131900.0
2006-09-07 09:30:00,32.92,33.0,32.79,32.81,40600.0,27.2507,27.317,27.1431,27.1597,40600.0
2006-09-07 10:00:00,32.8,32.83,32.55,32.67,71000.0,27.1514,27.1762,26.9445,27.0438,71000.0
2006-09-07 10:30:00,32.66,32.72,32.56,32.71,51000.0,27.0355,27.0852,26.9527,27.0769,51000.0
2006-09-07 11:00:00,32.71,32.8,32.6,32.64,41300.0,27.0769,27.1514,26.9858,27.019,41300.0
2006-09-07 11:30:00,32.66,32.7,32.57,32.68,52600.0,27.0355,27.0686,26.961,27.0521,52600.0
2006-09-07 12:00:00,32.67,32.69,32.57,32.61,33100.0,27.0438,27.0603,26.961,26.9941,33100.0
2006-09-07 12:30:00,32.59,32.61,32.39,32.43,41000.0,26.9776,26.9941,26.812,26.8451,41000.0
2006-09-07 13:00:00,32.43,32.47,32.41,32.43,28400.0,26.8451,26.8782,26.8286,26.8451,28400.0
2006-09-07 13:30:00,32.43,32.65,32.41,32.62,30900.0,26.8451,27.0272,26.8286,27.0024,30900.0
2006-09-07 14:00:00,32.61,32.62,32.52,32.6,30800.0,26.9941,27.0024,26.9196,26.9858,30800.0
2006-09-07 14:30:00,32.58,32.61,32.48,32.6,44000.0,26.9693,26.9941,26.8865,26.9858,44000.0
2006-09-07 15:00:00,32.58,32.59,32.43,32.46,29100.0,26.9693,26.9776,26.8451,26.87,29100.0
2006-09-07 15:30:00,32.46,32.48,32.35,32.38,60900.0,26.87,26.8865,26.7789,26.8037,60900.0
2006-09-08 09:30:00,34.2,35.29,33.63,35.28,410500.0,28.3103,29.2126,27.8385,29.2043,410500.0
2006-09-08 10:00:00,35.22,35.3,34.87,35.02,308200.0,29.1546,29.2209,28.8649,28.9891,308200.0
2006-09-08 10:30:00,35.02,35.28,34.97,35.26,355800.0,28.9891,29.2043,28.9477,29.1878,355800.0
2006-09-08 11:00:00,35.25,36.32,35.23,36.26,388600.0,29.1795,30.0652,29.1629,30.0155,388600.0
2006-09-08 11:30:00,36.25,36.59,36.25,36.52,154400.0,30.0073,30.2887,30.0073,30.2308,154400.0
2006-09-08 12:00:00,36.49,37.52,36.36,37.44,463200.0,30.2059,31.0586,30.0983,30.9923,463200.0
2006-09-08 12:30:00,37.44,37.84,36.86,37.37,546600.0,30.9923,31.3235,30.5122,30.9344,546600.0
2006-09-08 13:00:00,37.32,37.4,37.1,37.23,156100.0,30.893,30.9592,30.7109,30.8185,156100.0
2006-09-08 13:30:00,37.24,37.25,36.68,36.83,228200.0,30.8268,30.8351,30.3632,30.4874,228200.0
2006-09-08 14:00:00,36.81,36.83,36.4,36.4,153900.0,30.4708,30.4874,30.1314,30.1314,153900.0
2006-09-08 14:30:00,36.4,36.89,36.32,36.7,192700.0,30.1314,30.5371,30.0652,30.3798,192700.0
2006-09-08 15:00:00,36.7,36.75,36.02,36.12,228100.0,30.3798,30.4212,29.8169,29.8997,228100.0
2006-09-08 15:30:00,36.13,36.36,35.98,36.32,307100.0,29.9079,30.0983,29.7838,30.0652,307100.0
2006-09-11 09:30:00,37.12,37.12,35.53,36.0,248000.0,30.7274,30.7274,29.4113,29.8003,248000.0
2006-09-11 10:00:00,35.97,36.05,35.53,35.59,174100.0,29.7755,29.8417,29.4113,29.4609,174100.0
2006-09-11 10:30:00,35.59,35.59,35.36,35.38,144700.0,29.4609,29.4609,29.2705,29.2871,144700.0
2006-09-11 11:00:00,35.37,35.54,35.26,35.52,153000.0,29.2788,29.4195,29.1878,29.403,153000.0
2006-09-11 11:30:00,35.5,35.5,35.36,35.41,106100.0,29.3864,29.3864,29.2705,29.3119,106100.0
2006-09-11 12:00:00,35.41,35.65,35.37,35.55,74900.0,29.3119,29.5106,29.2788,29.4278,74900.0
2006-09-11 12:30:00,35.57,35.57,35.47,35.53,52600.0,29.4444,29.4444,29.3616,29.4113,52600.0
2006-09-11 13:00:00,35.5,35.63,35.5,35.62,59400.0,29.3864,29.494,29.3864,29.4858,59400.0
2006-09-11 13:30:00,35.61,35.7,35.58,35.62,61900.0,29.4775,29.552,29.4527,29.4858,61900.0
2006-09-11 14:00:00,35.6,35.74,35.51,35.74,86200.0,29.4692,29.5851,29.3947,29.5851,86200.0
2006-09-11 14:30:00,35.73,36.05,35.72,36.05,106200.0,29.5768,29.8417,29.5685,29.8417,106200.0
2006-09-11 15:00:00,36.04,36.05,35.88,36.01,96500.0,29.8334,29.8417,29.701,29.8086,96500.0
2006-09-11 15:30:00,36.01,36.14,35.89,35.98,210000.0,29.8086,29.9162,29.7093,29.7838,210000.0
2006-09-12 09:30:00,36.12,36.2,35.94,36.16,88100.0,29.8997,29.9659,29.7507,29.9328,88100.0
2006-09-12 10:00:00,36.15,36.25,36.13,36.25,124800.0,29.9245,30.0073,29.9079,30.0073,124800.0
2006-09-12 10:30:00,36.28,36.3,36.17,36.24,75100.0,30.0321,30.0487,29.941,29.999,75100.0
2006-09-12 11:00:00,36.22,36.29,36.17,36.23,58800.0,29.9824,30.0404,29.941,29.9907,58800.0
2006-09-12 11:30:00,36.23,36.35,36.23,36.34,51500.0,29.9907,30.09,29.9907,30.0818,51500.0
2006-09-12 12:00:00,36.32,36.54,36.32,36.47,61700.0,30.0652,30.2473,30.0652,30.1894,61700.0
2006-09-12 12:30:00,36.46,36.63,36.32,36.63,52900.0,30.1811,30.3218,30.0652,30.3218,52900.0
2006-09-12 13:00:00,36.63,36.64,36.49,36.49,39200.0,30.3218,30.3301,30.2059,30.2059,39200.0
2006-09-12 13:30:00,36.49,36.58,36.49,36.56,49500.0,30.2059,30.2804,30.2059,30.2639,49500.0
2006-09-12 14:00:00,36.54,36.74,36.42,36.72,51800.0,30.2473,30.4129,30.148,30.3963,51800.0
2006-09-12 14:30:00,36.71,36.93,36.71,36.89,78400.0,30.3881,30.5702,30.3881,30.5371,78400.0
2006-09-12 15:00:00,36.88,36.9,36.76,36.81,86900.0,30.5288,30.5453,30.4294,30.4708,86900.0
2006-09-12 15:30:00,36.82,36.82,36.61,36.79,128900.0,30.4791,30.4791,30.3053,30.4543,128900.0
2006-09-13 09:30:00,36.45,36.67,36.1,36.63,79900.0,30.1728,30.3549,29.8831,30.3218,79900.0
2006-09-13 10:00:00,36.62,36.65,36.41,36.55,54900.0,30.3136,30.3384,30.1397,30.2556,54900.0
2006-09-13 10:30:00,36.54,36.54,36.36,36.47,49800.0,30.2473,30.2473,30.0983,30.1894,49800.0
2006-09-13 11:00:00,36.46,36.55,36.33,36.4,66200.0,30.1811,30.2556,30.0735,30.1314,66200.0
2006-09-13 11:30:00,36.41,36.49,36.33,36.44,55600.0,30.1397,30.2059,30.0735,30.1645,55600.0
2006-09-13 12:00:00,36.45,36.57,36.43,36.46,128800.0,30.1728,30.2722,30.1563,30.1811,128800.0
2006-09-13 12:30:00,36.45,36.58,36.45,36.52,98200.0,30.1728,30.2804,30.1728,30.2308,98200.0
2006-09-13 13:00:00,36.51,36.53,36.34,36.34,28400.0,30.2225,30.2391,30.0818,30.0818,28400.0
2006-09-13 13:30:00,36.34,36.42,36.32,36.39,22400.0,30.0818,30.148,30.0652,30.1232,22400.0
2006-09-13 14:00:00,36.37,36.48,36.35,36.42,41600.0,30.1066,30.1977,30.09,30.148,41600.0
2006-09-13 14:30:00,36.41,36.45,36.38,36.44,44800.0,30.1397,30.1728,30.1149,30.1645,44800.0
2006-09-13 15:00:00,36.42,36.5,36.36,36.5,64900.0,30.148,30.2142,30.0983,30.2142,64900.0
2006-09-13 15:30:00,36.49,36.62,36.49,36.56,70200.0,30.2059,30.3136,30.2059,30.2639,70200.0
2006-09-14 09:30:00,36.4,36.59,36.3,36.35,97700.0,30.1314,30.2887,30.0487,30.09,97700.0
2006-09-14 10:00:00,36.36,36.61,36.35,36.55,52100.0,30.0983,30.3053,30.09,30.2556,52100.0
2006-09-14 10:30:00,36.55,36.6,36.48,36.58,32600.0,30.2556,30.297,30.1977,30.2804,32600.0
2006-09-14 11:00:00,36.61,36.7,36.58,36.66,36400.0,30.3053,30.3798,30.2804,30.3467,36400.0
2006-09-14 11:30:00,36.65,36.73,36.63,36.72,34400.0,30.3384,30.4046,30.3218,30.3963,34400.0
2006-09-14 12:00:00,36.71,36.76,36.66,36.74,43300.0,30.3881,30.4294,30.3467,30.4129,43300.0
2006-09-14 12:30:00,36.73,36.85,36.71,36.83,40100.0,30.4046,30.5039,30.3881,30.4874,40100.0
2006-09-14 13:00:00,36.81,36.82,36.7,36.81,22600.0,30.4708,30.4791,30.3798,30.4708,22600.0
2006-09-14 13:30:00,36.81,36.84,36.76,36.84,31800.0,30.4708,30.4957,30.4294,30.4957,31800.0
2006-09-14 14:00:00,36.82,36.84,36.75,36.8,39900.0,30.4791,30.4957,30.4212,30.4626,39900.0
2006-09-14 14:30:00,36.8,36.83,36.68,36.68,44100.0,30.4626,30.4874,30.3632,30.3632,44100.0
2006-09-14 15:00:00,36.67,36.7,36.6,36.7,53400.0,30.3549,30.3798,30.297,30.3798,53400.0
2006-09-14 15:30:00,36.7,36.79,36.68,36.76,56300.0,30.3798,30.4543,30.3632,30.4294,56300.0
2006-09-15 09:30:00,36.86,36.92,36.71,36.83,113800.0,30.5122,30.5619,30.3881,30.4874,113800.0
2006-09-15 10:00:00,36.83,37.1,36.76,36.99,60700.0,30.4874,30.7109,30.4294,30.6198,60700.0
2006-09-15 10:30:00,36.99,37.03,36.94,36.98,80700.0,30.6198,30.6529,30.5784,30.6116,80700.0
2006-09-15 11:00:00,36.99,37.03,36.86,36.86,45500.0,30.6198,30.6529,30.5122,30.5122,45500.0
2006-09-15 11:30:00,36.86,36.9,36.77,36.89,46700.0,30.5122,30.5453,30.4377,30.5371,46700.0
2006-09-15 12:00:00,36.9,36.98,36.89,36.97,32900.0,30.5453,30.6116,30.5371,30.6033,32900.0
2006-09-15 12:30:00,36.97,36.97,36.78,36.81,71300.0,30.6033,30.6033,30.446,30.4708,71300.0
2006-09-15 13:00:00,36.79,36.88,36.73,36.74,32300.0,30.4543,30.5288,30.4046,30.4129,32300.0
2006-09-15 13:30:00,36.74,36.75,36.64,36.69,41000.0,30.4129,30.4212,30.3301,30.3715,41000.0
2006-09-15 14:00:00,36.69,36.72,36.65,36.66,32100.0,30.3715,30.3963,30.3384,30.3467,32100.0
2006-09-15 14:30:00,36.67,36.7,36.5,36.54,54900.0,30.3549,30.3798,30.2142,30.2473,54900.0
2006-09-15 15:00:00,36.53,36.71,36.53,36.69,52900.0,30.2391,30.3881,30.2391,30.3715,52900.0
2006-09-15 15:30:00,36.69,36.69,36.55,36.57,76300.0,30.3715,30.3715,30.2556,30.2722,76300.0
2006-09-18 09:30:00,36.43,36.49,36.16,36.34,49400.0,30.1563,30.2059,29.9328,30.0818,49400.0
2006-09-18 10:00:00,36.35,36.8,36.35,36.78,45400.0,30.09,30.4626,30.09,30.446,45400.0
2006-09-18 10:30:00,36.77,36.84,36.65,36.73,45000.0,30.4377,30.4957,30.3384,30.4046,45000.0
2006-09-18 11:00:00,36.72,36.89,36.68,36.75,48700.0,30.3963,30.5371,30.3632,30.4212,48700.0
2006-09-18 11:30:00,36.75,36.81,36.64,36.65,25700.0,30.4212,30.4708,30.3301,30.3384,25700.0
2006-09-18 12:00:00,36.64,36.67,36.45,36.5,34200.0,30.3301,30.3549,30.1728,30.2142,34200.0
2006-09-18 12:30:00,36.49,36.55,36.42,36.52,56100.0,30.2059,30.2556,30.148,30.2308,56100.0
2006-09-18 13:00:00,36.52,36.61,36.45,36.58,19800.0,30.2308,30.3053,30.1728,30.2804,19800.0
2006-09-18 13:30:00,36.57,36.6,36.31,36.47,32500.0,30.2722,30.297,30.0569,30.1894,32500.0
2006-09-18 14:00:00,36.45,36.53,36.42,36.5,21200.0,30.1728,30.2391,30.148,30.2142,21200.0
2006-09-18 14:30:00,36.49,36.54,36.4,36.5,25200.0,30.2059,30.2473,30.1314,30.2142,25200.0
2006-09-18 15:00:00,36.48,36.53,36.38,36.5,33800.0,30.1977,30.2391,30.1149,30.2142,33800.0
2006-09-18 15:30:00,36.51,36.56,36.44,36.49,58000.0,30.2225,30.2639,30.1645,30.2059,58000.0
2006-09-19 09:30:00,36.53,36.53,36.23,36.36,36600.0,30.2391,30.2391,29.9907,30.0983,36600.0
2006-09-19 10:00:00,36.35,36.54,36.29,36.51,53000.0,30.09,30.2473,30.0404,30.2225,53000.0
2006-09-19 10:30:00,36.51,36.6,36.47,36.51,67100.0,30.2225,30.297,30.1894,30.2225,67100.0
2006-09-19 11:00:00,36.48,36.55,36.37,36.37,23600.0,30.1977,30.2556,30.1066,30.1066,23600.0
2006-09-19 11:30:00,36.39,36.42,36.23,36.28,44800.0,30.1232,30.148,29.9907,30.0321,44800.0
2006-09-19 12:00:00,36.27,36.29,36.0,36.01,42600.0,30.0238,30.0404,29.8003,29.8086,42600.0
2006-09-19 12:30:00,36.0,36.14,36.0,36.14,34600.0,29.8003,29.9162,29.8003,29.9162,34600.0
2006-09-19 13:00:00,36.14,36.16,36.1,36.1,24600.0,29.9162,29.9328,29.8831,29.8831,24600.0
2006-09-19 13:30:00,36.09,36.15,36.05,36.11,31300.0,29.8748,29.9245,29.8417,29.8914,31300.0
2006-09-19 14:00:00,36.1,36.21,36.08,36.15,37000.0,29.8831,29.9742,29.8665,29.9245,37000.0
2006-09-19 14:30:00,36.15,36.24,36.12,36.12,30800.0,29.9245,29.999,29.8997,29.8997,30800.0
2006-09-19 15:00:00,36.13,36.21,36.12,36.19,53600.0,29.9079,29.9742,29.8997,29.9576,53600.0
2006-09-19 15:30:00,36.19,36.22,36.12,36.18,56200.0,29.9576,29.9824,29.8997,29.9493,56200.0
2006-09-20 09:30:00,36.22,36.57,36.18,36.55,33600.0,29.9824,30.2722,29.9493,30.2556,33600.0
2006-09-20 10:00:00,36.57,36.6,36.35,36.54,40700.0,30.2722,30.297,30.09,30.2473,40700.0
2006-09-20 10:30:00,36.54,36.61,36.5,36.54,30600.0,30.2473,30.3053,30.2142,30.2473,30600.0
2006-09-20 11:00:00,36.52,36.54,36.41,36.46,36400.0,30.2308,30.2473,30.1397,30.1811,36400.0
2006-09-20 11:30:00,36.46,36.51,36.43,36.48,60500.0,30.1811,30.2225,30.1563,30.1977,60500.0
2006-09-20 12:00:00,36.48,36.6,36.44,36.6,83600.0,30.1977,30.297,30.1645,30.297,83600.0
2006-09-20 12:30:00,36.6,36.68,36.58,36.58,28200.0,30.297,30.3632,30.2804,30.2804,28200.0
2006-09-20 13:00:00,36.59,36.65,36.58,36.62,22800.0,30.2887,30.3384,30.2804,30.3136,22800.0
2006-09-20 13:30:00,36.63,36.86,36.63,36.83,45300.0,30.3218,30.5122,30.3218,30.4874,45300.0
2006-09-20 14:00:00,36.83,36.85,36.6,36.74,47800.0,30.4874,30.5039,30.297,30.4129,47800.0
2006-09-20 14:30:00,36.75,36.95,36.67,36.86,115400.0,30.4212,30.5867,30.3549,30.5122,115400.0
2006-09-20 15:00:00,36.86,37.11,36.79,36.98,99400.0,30.5122,30.7192,30.4543,30.6116,99400.0
2006-09-20 15:30:00,36.98,36.99,36.9,36.94,80400.0,30.6116,30.6198,30.5453,30.5784,80400.0
2006-09-21 09:30:00,36.92,37.08,36.9,36.9,74500.0,30.5619,30.6943,30.5453,30.5453,74500.0
2006-09-21 10:00:00,36.9,36.92,36.8,36.84,111300.0,30.5453,30.5619,30.4626,30.4957,111300.0
2006-09-21 10:30:00,36.87,36.88,36.76,36.79,50000.0,30.5205,30.5288,30.4294,30.4543,50000.0
2006-09-21 11:00:00,36.78,36.87,36.77,36.77,33400.0,30.446,30.5205,30.4377,30.4377,33400.0
2006-09-21 11:30:00,36.75,36.82,36.7,36.77,21200.0,30.4212,30.4791,30.3798,30.4377,21200.0
2006-09-21 12:00:00,36.76,36.83,36.62,36.63,53600.0,30.4294,30.4874,30.3136,30.3218,53600.0
2006-09-21 12:30:00,36.62,36.74,36.62,36.74,34300.0,30.3136,30.4129,30.3136,30.4129,34300.0
2006-09-21 13:00:00,36.73,36.8,36.7,36.7,37100.0,30.4046,30.4626,30.3798,30.3798,37100.0
2006-09-21 13:30:00,36.7,36.73,36.65,36.66,46800.0,30.3798,30.4046,30.3384,30.3467,46800.0
2006-09-21 14:00:00,36.67,36.68,36.57,36.6,40900.0,30.3549,30.3632,30.2722,30.297,40900.0
2006-09-21 14:30:00,36.6,36.68,36.57,36.59,31500.0,30.297,30.3632,30.2722,30.2887,31500.0
2006-09-21 15:00:00,36.59,36.68,36.5,36.52,53800.0,30.2887,30.3632,30.2142,30.2308,53800.0
2006-09-21 15:30:00,36.53,36.59,36.46,36.55,80800.0,30.2391,30.2887,30.1811,30.2556,80800.0
2006-09-22 09:30:00,36.5,36.56,36.15,36.15,24000.0,30.2142,30.2639,29.9245,29.9245,24000.0
2006-09-22 10:00:00,36.16,36.21,36.06,36.13,25400.0,29.9328,29.9742,29.85,29.9079,25400.0
2006-09-22 10:30:00,36.11,36.18,35.99,36.12,28100.0,29.8914,29.9493,29.792,29.8997,28100.0
2006-09-22 11:00:00,36.12,36.12,36.04,36.06,31800.0,29.8997,29.8997,29.8334,29.85,31800.0
2006-09-22 11:30:00,36.07,36.14,36.03,36.06,32200.0,29.8583,29.9162,29.8252,29.85,32200.0
2006-09-22 12:00:00,36.08,36.11,36.03,36.05,29500.0,29.8665,29.8914,29.8252,29.8417,29500.0
2006-09-22 12:30:00,36.05,36.12,36.03,36.04,27700.0,29.8417,29.8997,29.8252,29.8334,27700.0
2006-09-22 13:00:00,36.04,36.16,36.04,36.11,36000.0,29.8334,29.9328,29.8334,29.8914,36000.0
2006-09-22 13:30:00,36.09,36.11,36.01,36.03,31600.0,29.8748,29.8914,29.8086,29.8252,31600.0
2006-09-22 14:00:00,36.03,36.11,35.92,35.94,55300.0,29.8252,29.8914,29.7341,29.7507,55300.0
2006-09-22 14:30:00,35.94,36.03,35.81,35.94,85200.0,29.7507,29.8252,29.643,29.7507,85200.0
2006-09-22 15:00:00,35.94,36.21,35.94,36.13,53000.0,29.7507,29.9742,29.7507,29.9079,53000.0
2006-09-22 15:30:00,36.13,36.19,36.05,36.16,92200.0,29.9079,29.9576,29.8417,29.9328,92200.0
2006-09-25 09:30:00,36.38,36.6,36.3,36.33,31100.0,30.1149,30.297,30.0487,30.0735,31100.0
2006-09-25 10:00:00,36.25,36.42,36.08,36.18,55000.0,30.0073,30.148,29.8665,29.9493,55000.0
2006-09-25 10:30:00,36.14,36.39,36.14,36.35,23200.0,29.9162,30.1232,29.9162,30.09,23200.0
2006-09-25 11:00:00,36.36,36.37,36.21,36.26,27500.0,30.0983,30.1066,29.9742,30.0155,27500.0
2006-09-25 11:30:00,36.25,36.3,36.15,36.21,23900.0,30.0073,30.0487,29.9245,29.9742,23900.0
2006-09-25 12:00:00,36.21,36.44,36.21,36.44,43500.0,29.9742,30.1645,29.9742,30.1645,43500.0
2006-09-25 12:30:00,36.44,36.45,36.39,36.43,25900.0,30.1645,30.1728,30.1232,30.1563,25900.0
2006-09-25 13:00:00,36.41,36.45,36.34,36.34,30700.0,30.1397,30.1728,30.0818,30.0818,30700.0
2006-09-25 13:30:00,36.35,36.36,36.26,36.31,25300.0,30.09,30.0983,30.0155,30.0569,25300.0
2006-09-25 14:00:00,36.28,36.41,36.27,36.37,40700.0,30.0321,30.1397,30.0238,30.1066,40700.0
2006-09-25 14:30:00,36.37,36.69,36.36,36.65,87000.0,30.1066,30.3715,30.0983,30.3384,87000.0
2006-09-25 15:00:00,36.63,36.69,36.57,36.68,53500.0,30.3218,30.3715,30.2722,30.3632,53500.0
2006-09-25 15:30:00,36.67,36.69,36.54,36.62,68300.0,30.3549,30.3715,30.2473,30.3136,68300.0
2006-09-26 09:30:00,36.62,36.68,36.49,36.53,22200.0,30.3136,30.3632,30.2059,30.2391,22200.0
2006-09-26 10:00:00,36.51,36.7,36.49,36.69,29200.0,30.2225,30.3798,30.2059,30.3715,29200.0
2006-09-26 10:30:00,36.7,36.74,36.52,36.57,24900.0,30.3798,30.4129,30.2308,30.2722,24900.0
2006-09-26 11:00:00,36.56,36.63,36.4,36.4,26300.0,30.2639,30.3218,30.1314,30.1314,26300.0
2006-09-26 11:30:00,36.41,36.46,36.22,36.23,27300.0,30.1397,30.1811,29.9824,29.9907,27300.0
2006-09-26 12:00:00,36.23,36.4,36.19,36.39,18600.0,29.9907,30.1314,29.9576,30.1232,18600.0
2006-09-26 12:30:00,36.37,36.37,36.2,36.28,24400.0,30.1066,30.1066,29.9659,30.0321,24400.0
2006-09-26 13:00:00,36.27,36.32,36.25,36.32,30900.0,30.0238,30.0652,30.0073,30.0652,30900.0
2006-09-26 13:30:00,36.36,36.46,36.27,36.46,71700.0,30.0983,30.1811,30.0238,30.1811,71700.0
2006-09-26 14:00:00,36.44,36.52,36.36,36.39,20200.0,30.1645,30.2308,30.0983,30.1232,20200.0
2006-09-26 14:30:00,36.4,36.49,36.36,36.38,30700.0,30.1314,30.2059,30.0983,30.1149,30700.0
2006-09-26 15:00:00,36.37,36.45,36.31,36.42,25700.0,30.1066,30.1728,30.0569,30.148,25700.0
2006-09-26 15:30:00,36.42,36.5,36.41,36.44,41600.0,30.148,30.2142,30.1397,30.1645,41600.0
2006-09-27 09:30:00,36.36,36.51,36.2,36.47,37700.0,30.0983,30.2225,29.9659,30.1894,37700.0
2006-09-27 10:00:00,36.47,36.54,36.31,36.33,75900.0,30.1894,30.2473,30.0569,30.0735,75900.0
2006-09-27 10:30:00,36.34,36.4,36.32,36.39,51300.0,30.0818,30.1314,30.0652,30.1232,51300.0
2006-09-27 11:00:00,36.38,36.43,36.33,36.43,55800.0,30.1149,30.1563,30.0735,30.1563,55800.0
2006-09-27 11:30:00,36.45,36.47,36.36,36.41,72300.0,30.1728,30.1894,30.0983,30.1397,72300.0
2006-09-27 12:00:00,36.41,36.43,36.36,36.36,39300.0,30.1397,30.1563,30.0983,30.0983,39300.0
2006-09-27 12:30:00,36.36,36.39,36.31,36.33,27600.0,30.0983,30.1232,30.0569,30.0735,27600.0
2006-09-27 13:00:00,36.32,36.46,36.29,36.41,58500.0,30.0652,30.1811,30.0404,30.1397,58500.0
2006-09-27 13:30:00,36.42,36.47,36.34,36.45,55800.0,30.148,30.1894,30.0818,30.1728,55800.0
2006-09-27 14:00:00,36.45,36.5,36.41,36.44,60800.0,30.1728,30.2142,30.1397,30.1645,60800.0
2006-09-27 14:30:00,36.44,36.49,36.41,36.48,48500.0,30.1645,30.2059,30.1397,30.1977,48500.0
2006-09-27 15:00:00,36.49,36.53,36.43,36.43,87000.0,30.2059,30.2391,30.1563,30.1563,87000.0
2006-09-27 15:30:00,36.44,36.49,36.37,36.39,121800.0,30.1645,30.2059,30.1066,30.1232,121800.0
2006-09-28 09:30:00,36.45,36.54,36.27,36.52,33800.0,30.1728,30.2473,30.0238,30.2308,33800.0
2006-09-28 10:00:00,36.51,36.57,36.4,36.57,24600.0,30.2225,30.2722,30.1314,30.2722,24600.0
2006-09-28 10:30:00,36.57,36.58,36.5,36.5,37600.0,30.2722,30.2804,30.2142,30.2142,37600.0
2006-09-28 11:00:00,36.51,36.62,36.49,36.6,27200.0,30.2225,30.3136,30.2059,30.297,27200.0
2006-09-28 11:30:00,36.62,36.66,36.53,36.59,26900.0,30.3136,30.3467,30.2391,30.2887,26900.0
2006-09-28 12:00:00,36.57,36.62,36.52,36.62,21400.0,30.2722,30.3136,30.2308,30.3136,21400.0
2006-09-28 12:30:00,36.62,36.65,36.56,36.62,23900.0,30.3136,30.3384,30.2639,30.3136,23900.0
2006-09-28 13:00:00,36.61,36.72,36.6,36.69,34200.0,30.3053,30.3963,30.297,30.3715,34200.0
2006-09-28 13:30:00,36.68,36.68,36.53,36.56,22600.0,30.3632,30.3632,30.2391,30.2639,22600.0
2006-09-28 14:00:00,36.56,36.6,36.53,36.58,21000.0,30.2639,30.297,30.2391,30.2804,21000.0
2006-09-28 14:30:00,36.59,36.67,36.53,36.63,27600.0,30.2887,30.3549,30.2391,30.3218,27600.0
2006-09-28 15:00:00,36.63,36.79,36.63,36.74,59000.0,30.3218,30.4543,30.3218,30.4129,59000.0
2006-09-28 15:30:00,36.74,36.94,36.74,36.83,82700.0,30.4129,30.5784,30.4129,30.4874,82700.0
2006-09-29 09:30:00,36.7,36.73,36.4,36.44,51400.0,30.3798,30.4046,30.1314,30.1645,51400.0
2006-09-29 10:00:00,36.43,36.67,36.38,36.59,55600.0,30.1563,30.3549,30.1149,30.2887,55600.0
2006-09-29 10:30:00,36.59,36.85,36.55,36.82,112300.0,30.2887,30.5039,30.2556,30.4791,112300.0
2006-09-29 11:00:00,36.82,36.84,36.78,36.82,27600.0,30.4791,30.4957,30.446,30.4791,27600.0
2006-09-29 11:30:00,36.8,36.83,36.76,36.79,34500.0,30.4626,30.4874,30.4294,30.4543,34500.0
2006-09-29 12:00:00,36.79,36.82,36.77,36.79,16500.0,30.4543,30.4791,30.4377,30.4543,16500.0
2006-09-29 12:30:00,36.81,36.81,36.69,36.71,9100.0,30.4708,30.4708,30.3715,30.3881,9100.0
2006-09-29 13:00:00,36.7,36.73,36.66,36.69,36300.0,30.3798,30.4046,30.3467,30.3715,36300.0
2006-09-29 13:30:00,36.71,36.73,36.66,36.69,33900.0,30.3881,30.4046,30.3467,30.3715,33900.0
2006-09-29 14:00:00,36.66,36.7,36.52,36.56,63700.0,30.3467,30.3798,30.2308,30.2639,63700.0
2006-09-29 14:30:00,36.56,36.63,36.56,36.6,35500.0,30.2639,30.3218,30.2639,30.297,35500.0
2006-09-29 15:00:00,36.58,36.66,36.58,36.66,18400.0,30.2804,30.3467,30.2804,30.3467,18400.0
2006-09-29 15:30:00,36.66,36.7,36.57,36.69,87400.0,30.3467,30.3798,30.2722,30.3715,87400.0
2006-10-02 09:30:00,36.79,36.79,36.44,36.46,33400.0,30.4543,30.4543,30.1645,30.1811,33400.0
2006-10-02 10:00:00,36.44,36.52,36.3,36.37,30500.0,30.1645,30.2308,30.0487,30.1066,30500.0
2006-10-02 10:30:00,36.38,36.47,36.3,36.47,18400.0,30.1149,30.1894,30.0487,30.1894,18400.0
2006-10-02 11:00:00,36.45,36.51,36.41,36.51,15300.0,30.1728,30.2225,30.1397,30.2225,15300.0
2006-10-02 11:30:00,36.49,36.56,36.46,36.52,26500.0,30.2059,30.2639,30.1811,30.2308,26500.0
2006-10-02 12:00:00,36.5,36.53,36.48,36.52,25400.0,30.2142,30.2391,30.1977,30.2308,25400.0
2006-10-02 12:30:00,36.53,36.58,36.45,36.48,116800.0,30.2391,30.2804,30.1728,30.1977,116800.0
2006-10-02 13:00:00,36.49,36.52,36.46,36.47,11400.0,30.2059,30.2308,30.1811,30.1894,11400.0
2006-10-02 13:30:00,36.47,36.49,36.25,36.35,36700.0,30.1894,30.2059,30.0073,30.09,36700.0
2006-10-02 14:00:00,36.34,36.35,36.22,36.23,18900.0,30.0818,30.09,29.9824,29.9907,18900.0
2006-10-02 14:30:00,36.26,36.27,36.12,36.16,20900.0,30.0155,30.0238,29.8997,29.9328,20900.0
2006-10-02 15:00:00,36.15,36.22,36.09,36.22,22600.0,29.9245,29.9824,29.8748,29.9824,22600.0
2006-10-02 15:30:00,36.22,36.27,36.2,36.23,29300.0,29.9824,30.0238,29.9659,29.9907,29300.0
2006-10-03 09:30:00,36.41,36.8,36.41,36.6,121100.0,30.1397,30.4626,30.1397,30.297,121100.0
2006-10-03 10:00:00,36.61,36.66,36.36,36.4,79900.0,30.3053,30.3467,30.0983,30.1314,79900.0
2006-10-03 10:30:00,36.39,36.39,36.2,36.33,67500.0,30.1232,30.1232,29.9659,30.0735,67500.0
2006-10-03 11:00:00,36.28,36.32,36.23,36.25,65600.0,30.0321,30.0652,29.9907,30.0073,65600.0
2006-10-03 11:30:00,36.24,36.31,36.23,36.24,33500.0,29.999,30.0569,29.9907,29.999,33500.0
2006-10-03 12:00:00,36.21,36.34,36.21,36.32,63000.0,29.9742,30.0818,29.9742,30.0652,63000.0
2006-10-03 12:30:00,36.32,36.34,36.29,36.32,52900.0,30.0652,30.0818,30.0404,30.0652,52900.0
2006-10-03 13:00:00,36.32,36.33,36.14,36.18,70000.0,30.0652,30.0735,29.9162,29.9493,70000.0
2006-10-03 13:30:00,36.16,36.29,36.09,36.27,66000.0,29.9328,30.0404,29.8748,30.0238,66000.0
2006-10-03 14:00:00,36.28,36.3,36.15,36.18,60200.0,30.0321,30.0487,29.9245,29.9493,60200.0
2006-10-03 14:30:00,36.18,36.21,36.03,36.03,95900.0,29.9493,29.9742,29.8252,29.8252,95900.0
2006-10-03 15:00:00,36.03,36.06,35.94,35.97,93800.0,29.8252,29.85,29.7507,29.7755,93800.0
2006-10-03 15:30:00,35.97,36.04,35.91,35.99,96300.0,29.7755,29.8334,29.7258,29.792,96300.0
2006-10-04 09:30:00,36.05,36.29,35.99,36.23,33000.0,29.8417,30.0404,29.792,29.9907,33000.0
2006-10-04 10:00:00,36.24,36.43,36.15,36.38,41400.0,29.999,30.1563,29.9245,30.1149,41400.0
2006-10-04 10:30:00,36.35,36.5,36.35,36.37,25300.0,30.09,30.2142,30.09,30.1066,25300.0
2006-10-04 11:00:00,36.37,36.55,36.32,36.53,31000.0,30.1066,30.2556,30.0652,30.2391,31000.0
2006-10-04 11:30:00,36.53,36.54,36.43,36.44,21700.0,30.2391,30.2473,30.1563,30.1645,21700.0
2006-10-04 12:00:00,36.45,36.47,36.35,36.43,17900.0,30.1728,30.1894,30.09,30.1563,17900.0
2006-10-04 12:30:00,36.45,36.52,36.42,36.52,19600.0,30.1728,30.2308,30.148,30.2308,19600.0
2006-10-04 13:00:00,36.52,36.57,36.48,36.56,66800.0,30.2308,30.2722,30.1977,30.2639,66800.0
2006-10-04 13:30:00,36.59,36.64,36.33,36.4,206300.0,30.2887,30.3301,30.0735,30.1314,206300.0
2006-10-04 14:00:00,36.38,36.4,36.2,36.35,172900.0,30.1149,30.1314,29.9659,30.09,172900.0
2006-10-04 14:30:00,36.37,36.64,36.35,36.64,31700.0,30.1066,30.3301,30.09,30.3301,31700.0
2006-10-04 15:00:00,36.62,36.8,36.62,36.7,51900.0,30.3136,30.4626,30.3136,30.3798,51900.0
2006-10-04 15:30:00,36.69,36.88,36.69,36.84,86400.0,30.3715,30.5288,30.3715,30.4957,86400.0
2006-10-05 09:30:00,36.67,36.83,36.49,36.72,27400.0,30.3549,30.4874,30.2059,30.3963,27400.0
2006-10-05 10:00:00,36.71,36.74,36.3,36.3,43300.0,30.3881,30.4129,30.0487,30.0487,43300.0
2006-10-05 10:30:00,36.31,36.37,36.16,36.36,81800.0,30.0569,30.1066,29.9328,30.0983,81800.0
2006-10-05 11:00:00,36.36,36.39,36.25,36.28,55500.0,30.0983,30.1232,30.0073,30.0321,55500.0
2006-10-05 11:30:00,36.3,36.34,36.25,36.33,48100.0,30.0487,30.0818,30.0073,30.0735,48100.0
2006-10-05 12:00:00,36.3,36.36,36.24,36.32,56700.0,30.0487,30.0983,29.999,30.0652,56700.0
2006-10-05 12:30:00,36.32,36.33,36.18,36.22,41200.0,30.0652,30.0735,29.9493,29.9824,41200.0
2006-10-05 13:00:00,36.2,36.25,36.16,36.22,49400.0,29.9659,30.0073,29.9328,29.9824,49400.0
2006-10-05 13:30:00,36.21,36.27,36.18,36.24,51200.0,29.9742,30.0238,29.9493,29.999,51200.0
2006-10-05 14:00:00,36.23,36.27,36.18,36.2,44400.0,29.9907,30.0238,29.9493,29.9659,44400.0
2006-10-05 14:30:00,36.19,36.3,36.18,36.24,41000.0,29.9576,30.0487,29.9493,29.999,41000.0
2006-10-05 15:00:00,36.23,36.38,36.22,36.34,50200.0,29.9907,30.1149,29.9824,30.0818,50200.0
2006-10-05 15:30:00,36.34,36.49,36.3,36.49,112600.0,30.0818,30.2059,30.0487,30.2059,112600.0
2006-10-06 09:30:00,36.36,36.53,36.2,36.4,56600.0,30.0983,30.2391,29.9659,30.1314,56600.0
2006-10-06 10:00:00,36.38,36.44,36.2,36.27,41600.0,30.1149,30.1645,29.9659,30.0238,41600.0
2006-10-06 10:30:00,36.26,36.31,36.13,36.3,114400.0,30.0155,30.0569,29.9079,30.0487,114400.0
2006-10-06 11:00:00,36.31,36.34,36.13,36.3,80400.0,30.0569,30.0818,29.9079,30.0487,80400.0
2006-10-06 11:30:00,36.28,36.32,36.2,36.25,37600.0,30.0321,30.0652,29.9659,30.0073,37600.0
2006-10-06 12:00:00,36.25,36.28,36.18,36.26,21700.0,30.0073,30.0321,29.9493,30.0155,21700.0
2006-10-06 12:30:00,36.26,36.28,36.21,36.26,18200.0,30.0155,30.0321,29.9742,30.0155,18200.0
2006-10-06 13:00:00,36.24,36.27,36.19,36.23,44500.0,29.999,30.0238,29.9576,29.9907,44500.0
2006-10-06 13:30:00,36.21,36.28,36.17,36.23,29900.0,29.9742,30.0321,29.941,29.9907,29900.0
2006-10-06 14:00:00,36.24,36.28,36.23,36.28,19500.0,29.999,30.0321,29.9907,30.0321,19500.0
2006-10-06 14:30:00,36.28,36.32,36.23,36.23,56600.0,30.0321,30.0652,29.9907,29.9907,56600.0
2006-10-06 15:00:00,36.2,36.23,36.17,36.2,50600.0,29.9659,29.9907,29.941,29.9659,50600.0
2006-10-06 15:30:00,36.18,36.29,36.18,36.29,68000.0,29.9493,30.0404,29.9493,30.0404,68000.0
2006-10-09 09:30:00,36.2,36.39,35.72,35.82,65300.0,29.9659,30.1232,29.5685,29.6513,65300.0
2006-10-09 10:00:00,35.83,35.98,35.56,35.66,79100.0,29.6596,29.7838,29.4361,29.5189,79100.0
2006-10-09 10:30:00,35.66,35.66,35.48,35.5,55300.0,29.5189,29.5189,29.3699,29.3864,55300.0
2006-10-09 11:00:00,35.49,35.56,35.3,35.48,125600.0,29.3782,29.4361,29.2209,29.3699,125600.0
2006-10-09 11:30:00,35.47,36.25,35.39,35.51,168000.0,29.3616,30.0073,29.2954,29.3947,168000.0
2006-10-09 12:00:00,35.5,35.56,35.38,35.4,109300.0,29.3864,29.4361,29.2871,29.3037,109300.0
2006-10-09 12:30:00,35.4,35.55,35.38,35.55,99500.0,29.3037,29.4278,29.2871,29.4278,99500.0
2006-10-09 13:00:00,35.53,35.58,35.44,35.55,65900.0,29.4113,29.4527,29.3368,29.4278,65900.0
2006-10-09 13:30:00,35.56,35.68,35.46,35.58,60300.0,29.4361,29.5354,29.3533,29.4527,60300.0
2006-10-09 14:00:00,35.55,35.66,35.4,35.66,78100.0,29.4278,29.5189,29.3037,29.5189,78100.0
2006-10-09 14:30:00,35.67,35.86,35.63,35.82,72500.0,29.5272,29.6844,29.494,29.6513,72500.0
2006-10-09 15:00:00,35.83,35.84,35.7,35.74,99900.0,29.6596,29.6679,29.552,29.5851,99900.0
2006-10-09 15:30:00,35.72,35.8,35.63,35.76,66700.0,29.5685,29.6348,29.494,29.6017,66700.0
2006-10-10 09:30:00,35.87,36.16,35.87,35.96,56300.0,29.6927,29.9328,29.6927,29.7672,56300.0
2006-10-10 10:00:00,35.95,36.21,35.95,36.12,69200.0,29.7589,29.9742,29.7589,29.8997,69200.0
2006-10-10 10:30:00,36.13,36.13,35.93,36.05,82800.0,29.9079,29.9079,29.7424,29.8417,82800.0
2006-10-10 11:00:00,36.04,36.2,36.0,36.12,73800.0,29.8334,29.9659,29.8003,29.8997,73800.0
2006-10-10 11:30:00,36.12,36.16,36.07,36.1,45500.0,29.8997,29.9328,29.8583,29.8831,45500.0
2006-10-10 12:00:00,36.1,36.16,36.04,36.09,74600.0,29.8831,29.9328,29.8334,29.8748,74600.0
2006-10-10 12:30:00,36.09,36.12,35.99,36.05,90500.0,29.8748,29.8997,29.792,29.8417,90500.0
2006-10-10 13:00:00,36.03,36.08,35.97,36.05,70500.0,29.8252,29.8665,29.7755,29.8417,70500.0
2006-10-10 13:30:00,36.05,36.16,36.04,36.12,38600.0,29.8417,29.9328,29.8334,29.8997,38600.0
2006-10-10 14:00:00,36.11,36.17,36.02,36.02,52400.0,29.8914,29.941,29.8169,29.8169,52400.0
2006-10-10 14:30:00,36.04,36.08,36.0,36.04,38200.0,29.8334,29.8665,29.8003,29.8334,38200.0
2006-10-10 15:00:00,36.04,36.07,35.94,35.99,104000.0,29.8334,29.8583,29.7507,29.792,104000.0
2006-10-10 15:30:00,35.99,35.99,35.84,35.93,87600.0,29.792,29.792,29.6679,29.7424,87600.0
2006-10-11 09:30:00,35.71,36.11,35.71,35.95,49100.0,29.5603,29.8914,29.5603,29.7589,49100.0
2006-10-11 10:00:00,35.94,36.12,35.9,35.96,27700.0,29.7507,29.8997,29.7175,29.7672,27700.0
2006-10-11 10:30:00,35.93,35.99,35.87,35.93,42400.0,29.7424,29.792,29.6927,29.7424,42400.0
2006-10-11 11:00:00,35.9,35.96,35.88,35.91,31400.0,29.7175,29.7672,29.701,29.7258,31400.0
2006-10-11 11:30:00,35.92,36.02,35.9,36.0,62500.0,29.7341,29.8169,29.7175,29.8003,62500.0
2006-10-11 12:00:00,35.99,36.0,35.9,35.96,42000.0,29.792,29.8003,29.7175,29.7672,42000.0
2006-10-11 12:30:00,35.93,36.02,35.92,36.01,34600.0,29.7424,29.8169,29.7341,29.8086,34600.0
2006-10-11 13:00:00,36.0,36.07,35.98,35.99,19100.0,29.8003,29.8583,29.7838,29.792,19100.0
2006-10-11 13:30:00,35.97,35.97,35.89,35.95,26400.0,29.7755,29.7755,29.7093,29.7589,26400.0
2006-10-11 14:00:00,35.94,35.98,35.76,35.78,35800.0,29.7507,29.7838,29.6017,29.6182,35800.0
2006-10-11 14:30:00,35.78,35.84,35.59,35.77,24800.0,29.6182,29.6679,29.4609,29.6099,24800.0
2006-10-11 15:00:00,35.76,35.96,35.71,35.93,36300.0,29.6017,29.7672,29.5603,29.7424,36300.0
2006-10-11 15:30:00,35.94,36.0,35.87,35.94,54200.0,29.7507,29.8003,29.6927,29.7507,54200.0
2006-10-12 09:30:00,36.35,36.56,36.25,36.32,70500.0,30.09,30.2639,30.0073,30.0652,70500.0
2006-10-12 10:00:00,36.37,36.58,36.36,36.41,58800.0,30.1066,30.2804,30.0983,30.1397,58800.0
2006-10-12 10:30:00,36.4,36.46,36.31,36.33,150600.0,30.1314,30.1811,30.0569,30.0735,150600.0
2006-10-12 11:00:00,36.33,36.58,36.29,36.55,32700.0,30.0735,30.2804,30.0404,30.2556,32700.0
2006-10-12 11:30:00,36.55,36.55,36.37,36.43,37900.0,30.2556,30.2556,30.1066,30.1563,37900.0
2006-10-12 12:00:00,36.43,36.45,36.35,36.38,15600.0,30.1563,30.1728,30.09,30.1149,15600.0
2006-10-12 12:30:00,36.37,36.39,36.29,36.36,22300.0,30.1066,30.1232,30.0404,30.0983,22300.0
2006-10-12 13:00:00,36.35,36.38,36.31,36.35,38900.0,30.09,30.1149,30.0569,30.09,38900.0
2006-10-12 13:30:00,36.35,36.42,36.34,36.39,54600.0,30.09,30.148,30.0818,30.1232,54600.0
2006-10-12 14:00:00,36.39,36.42,36.33,36.37,25100.0,30.1232,30.148,30.0735,30.1066,25100.0
2006-10-12 14:30:00,36.37,36.42,36.34,36.42,37400.0,30.1066,30.148,30.0818,30.148,37400.0
2006-10-12 15:00:00,36.39,36.42,36.35,36.4,200100.0,30.1232,30.148,30.09,30.1314,200100.0
2006-10-12 15:30:00,36.39,36.61,36.38,36.55,84700.0,30.1232,30.3053,30.1149,30.2556,84700.0
2006-10-13 09:30:00,36.34,36.62,36.33,36.34,137500.0,30.0818,30.3136,30.0735,30.0818,137500.0
2006-10-13 10:00:00,36.3,36.47,36.19,36.45,40700.0,30.0487,30.1894,29.9576,30.1728,40700.0
2006-10-13 10:30:00,36.44,36.53,36.39,36.51,50400.0,30.1645,30.2391,30.1232,30.2225,50400.0
2006-10-13 11:00:00,36.51,36.52,36.38,36.42,28000.0,30.2225,30.2308,30.1149,30.148,28000.0
2006-10-13 11:30:00,36.43,36.48,36.35,36.39,56600.0,30.1563,30.1977,30.09,30.1232,56600.0
2006-10-13 12:00:00,36.38,36.43,36.35,36.39,21800.0,30.1149,30.1563,30.09,30.1232,21800.0
2006-10-13 12:30:00,36.39,36.52,36.39,36.45,71200.0,30.1232,30.2308,30.1232,30.1728,71200.0
2006-10-13 13:00:00,36.44,36.46,36.36,36.41,27000.0,30.1645,30.1811,30.0983,30.1397,27000.0
2006-10-13 13:30:00,36.41,36.44,36.38,36.42,24100.0,30.1397,30.1645,30.1149,30.148,24100.0
2006-10-13 14:00:00,36.44,36.44,36.37,36.41,45600.0,30.1645,30.1645,30.1066,30.1397,45600.0
2006-10-13 14:30:00,36.41,36.41,36.33,36.34,22100.0,30.1397,30.1397,30.0735,30.0818,22100.0
2006-10-13 15:00:00,36.33,36.39,36.33,36.34,48000.0,30.0735,30.1232,30.0735,30.0818,48000.0
2006-10-13 15:30:00,36.35,36.47,36.3,36.44,91800.0,30.09,30.1894,30.0487,30.1645,91800.0
2006-10-16 09:30:00,36.36,36.65,36.32,36.65,46900.0,30.0983,30.3384,30.0652,30.3384,46900.0
2006-10-16 10:00:00,36.63,36.76,36.58,36.6,78600.0,30.3218,30.4294,30.2804,30.297,78600.0
2006-10-16 10:30:00,36.62,36.73,36.53,36.67,59200.0,30.3136,30.4046,30.2391,30.3549,59200.0
2006-10-16 11:00:00,36.64,36.65,36.41,36.41,47200.0,30.3301,30.3384,30.1397,30.1397,47200.0
2006-10-16 11:30:00,36.42,36.47,36.34,36.34,29100.0,30.148,30.1894,30.0818,30.0818,29100.0
2006-10-16 12:00:00,36.34,36.43,36.25,36.35,26400.0,30.0818,30.1563,30.0073,30.09,26400.0
2006-10-16 12:30:00,36.34,36.41,36.28,36.41,40900.0,30.0818,30.1397,30.0321,30.1397,40900.0
2006-10-16 13:00:00,36.39,36.39,36.31,36.35,26200.0,30.1232,30.1232,30.0569,30.09,26200.0
2006-10-16 13:30:00,36.35,36.37,36.28,36.33,23700.0,30.09,30.1066,30.0321,30.0735,23700.0
2006-10-16 14:00:00,36.33,36.39,36.3,36.35,35600.0,30.0735,30.1232,30.0487,30.09,35600.0
2006-10-16 14:30:00,36.35,36.39,36.09,36.12,94600.0,30.09,30.1232,29.8748,29.8997,94600.0
2006-10-16 15:00:00,36.11,36.23,35.97,36.21,66700.0,29.8914,29.9907,29.7755,29.9742,66700.0
2006-10-16 15:30:00,36.21,36.23,36.15,36.2,28000.0,29.9742,29.9907,29.9245,29.9659,28000.0
2006-10-17 09:30:00,36.0,36.29,35.97,36.23,64700.0,29.8003,30.0404,29.7755,29.9907,64700.0
2006-10-17 10:00:00,36.25,36.36,36.25,36.28,89700.0,30.0073,30.0983,30.0073,30.0321,89700.0
2006-10-17 10:30:00,36.28,36.43,36.28,36.42,50200.0,30.0321,30.1563,30.0321,30.148,50200.0
2006-10-17 11:00:00,36.4,36.5,36.4,36.5,47300.0,30.1314,30.2142,30.1314,30.2142,47300.0
2006-10-17 11:30:00,36.47,36.52,36.47,36.5,30900.0,30.1894,30.2308,30.1894,30.2142,30900.0
2006-10-17 12:00:00,36.5,36.52,36.43,36.43,54600.0,30.2142,30.2308,30.1563,30.1563,54600.0
2006-10-17 12:30:00,36.43,36.48,36.4,36.45,83600.0,30.1563,30.1977,30.1314,30.1728,83600.0
2006-10-17 13:00:00,36.43,36.5,36.4,36.46,36700.0,30.1563,30.2142,30.1314,30.1811,36700.0
2006-10-17 13:30:00,36.46,36.5,36.43,36.46,54700.0,30.1811,30.2142,30.1563,30.1811,54700.0
2006-10-17 14:00:00,36.45,36.48,36.34,36.35,38200.0,30.1728,30.1977,30.0818,30.09,38200.0
2006-10-17 14:30:00,36.36,36.51,36.36,36.49,31300.0,30.0983,30.2225,30.0983,30.2059,31300.0
2006-10-17 15:00:00,36.48,36.52,36.39,36.46,30700.0,30.1977,30.2308,30.1232,30.1811,30700.0
2006-10-17 15:30:00,36.47,36.58,36.44,36.47,88100.0,30.1894,30.2804,30.1645,30.1894,88100.0
2006-10-18 09:30:00,36.55,37.0,36.55,36.71,89200.0,30.2556,30.6281,30.2556,30.3881,89200.0
2006-10-18 10:00:00,36.7,36.89,36.58,36.59,50400.0,30.3798,30.5371,30.2804,30.2887,50400.0
2006-10-18 10:30:00,36.57,36.67,36.42,36.59,107200.0,30.2722,30.3549,30.148,30.2887,107200.0
2006-10-18 11:00:00,36.61,36.67,36.48,36.56,52900.0,30.3053,30.3549,30.1977,30.2639,52900.0
2006-10-18 11:30:00,36.57,36.8,36.55,36.57,67800.0,30.2722,30.4626,30.2556,30.2722,67800.0
2006-10-18 12:00:00,36.57,36.69,36.57,36.65,40400.0,30.2722,30.3715,30.2722,30.3384,40400.0
2006-10-18 12:30:00,36.64,36.75,36.62,36.67,43700.0,30.3301,30.4212,30.3136,30.3549,43700.0
2006-10-18 13:00:00,36.66,36.73,36.61,36.7,65100.0,30.3467,30.4046,30.3053,30.3798,65100.0
2006-10-18 13:30:00,36.66,36.78,36.57,36.75,51700.0,30.3467,30.446,30.2722,30.4212,51700.0
2006-10-18 14:00:00,36.77,36.88,36.68,36.74,72900.0,30.4377,30.5288,30.3632,30.4129,72900.0
2006-10-18 14:30:00,36.73,36.79,36.65,36.75,46600.0,30.4046,30.4543,30.3384,30.4212,46600.0
2006-10-18 15:00:00,36.73,36.94,36.65,36.76,98400.0,30.4046,30.5784,30.3384,30.4294,98400.0
2006-10-18 15:30:00,36.76,37.0,36.61,36.92,90700.0,30.4294,30.6281,30.3053,30.5619,90700.0
2006-10-19 09:30:00,37.0,37.43,36.99,37.4,64800.0,30.6281,30.9841,30.6198,30.9592,64800.0
2006-10-19 10:00:00,37.35,37.68,37.31,37.59,76600.0,30.9178,31.191,30.8847,31.1165,76600.0
2006-10-19 10:30:00,37.58,37.66,37.2,37.22,86800.0,31.1082,31.1744,30.7937,30.8102,86800.0
2006-10-19 11:00:00,37.24,37.26,37.09,37.26,56200.0,30.8268,30.8433,30.7026,30.8433,56200.0
2006-10-19 11:30:00,37.25,37.31,37.15,37.22,45800.0,30.8351,30.8847,30.7523,30.8102,45800.0
2006-10-19 12:00:00,37.21,37.22,36.85,36.92,103100.0,30.8019,30.8102,30.5039,30.5619,103100.0
2006-10-19 12:30:00,36.91,36.97,36.86,36.92,28000.0,30.5536,30.6033,30.5122,30.5619,28000.0
2006-10-19 13:00:00,36.9,37.07,36.85,37.0,35600.0,30.5453,30.6861,30.5039,30.6281,35600.0
2006-10-19 13:30:00,37.01,37.1,37.0,37.03,16700.0,30.6364,30.7109,30.6281,30.6529,16700.0
2006-10-19 14:00:00,37.03,37.05,36.93,37.03,37000.0,30.6529,30.6695,30.5702,30.6529,37000.0
2006-10-19 14:30:00,37.07,37.07,36.97,36.99,26400.0,30.6861,30.6861,30.6033,30.6198,26400.0
2006-10-19 15:00:00,36.99,36.99,36.8,36.82,26900.0,30.6198,30.6198,30.4626,30.4791,26900.0
2006-10-19 15:30:00,36.82,37.0,36.8,36.91,53000.0,30.4791,30.6281,30.4626,30.5536,53000.0
2006-10-20 09:30:00,36.9,36.9,36.25,36.55,113900.0,30.5453,30.5453,30.0073,30.2556,113900.0
2006-10-20 10:00:00,36.51,36.76,36.45,36.75,47700.0,30.2225,30.4294,30.1728,30.4212,47700.0
2006-10-20 10:30:00,36.76,36.76,36.54,36.54,43500.0,30.4294,30.4294,30.2473,30.2473,43500.0
2006-10-20 11:00:00,36.54,36.62,36.5,36.56,67900.0,30.2473,30.3136,30.2142,30.2639,67900.0
2006-10-20 11:30:00,36.56,36.62,36.45,36.47,46000.0,30.2639,30.3136,30.1728,30.1894,46000.0
2006-10-20 12:00:00,36.46,36.48,36.32,36.34,62600.0,30.1811,30.1977,30.0652,30.0818,62600.0
2006-10-20 12:30:00,36.34,36.49,36.29,36.48,48600.0,30.0818,30.2059,30.0404,30.1977,48600.0
2006-10-20 13:00:00,36.47,36.55,36.47,36.54,38000.0,30.1894,30.2556,30.1894,30.2473,38000.0
2006-10-20 13:30:00,36.56,36.61,36.52,36.58,43700.0,30.2639,30.3053,30.2308,30.2804,43700.0
2006-10-20 14:00:00,36.58,36.66,36.57,36.6,42600.0,30.2804,30.3467,30.2722,30.297,42600.0
2006-10-20 14:30:00,36.59,36.66,36.57,36.59,32800.0,30.2887,30.3467,30.2722,30.2887,32800.0
2006-10-20 15:00:00,36.58,36.65,36.53,36.65,35800.0,30.2804,30.3384,30.2391,30.3384,35800.0
2006-10-20 15:30:00,36.65,36.69,36.52,36.59,68800.0,30.3384,30.3715,30.2308,30.2887,68800.0
2006-10-23 09:30:00,36.61,36.71,36.5,36.58,52700.0,30.3053,30.3881,30.2142,30.2804,52700.0
2006-10-23 10:00:00,36.59,36.81,36.58,36.75,52900.0,30.2887,30.4708,30.2804,30.4212,52900.0
2006-10-23 10:30:00,36.74,36.75,36.61,36.67,89600.0,30.4129,30.4212,30.3053,30.3549,89600.0
2006-10-23 11:00:00,36.67,36.83,36.67,36.81,58100.0,30.3549,30.4874,30.3549,30.4708,58100.0
2006-10-23 11:30:00,36.8,36.97,36.8,36.96,37400.0,30.4626,30.6033,30.4626,30.595,37400.0
2006-10-23 12:00:00,36.95,37.13,36.95,37.07,83200.0,30.5867,30.7357,30.5867,30.6861,83200.0
2006-10-23 12:30:00,37.07,37.22,37.05,37.18,79400.0,30.6861,30.8102,30.6695,30.7771,79400.0
2006-10-23 13:00:00,37.18,37.23,37.14,37.21,65400.0,30.7771,30.8185,30.744,30.8019,65400.0
2006-10-23 13:30:00,37.2,37.21,37.1,37.11,47000.0,30.7937,30.8019,30.7109,30.7192,47000.0
2006-10-23 14:00:00,37.1,37.17,37.01,37.02,44400.0,30.7109,30.7688,30.6364,30.6447,44400.0
2006-10-23 14:30:00,37.04,37.15,37.02,37.11,122300.0,30.6612,30.7523,30.6447,30.7192,122300.0
2006-10-23 15:00:00,37.11,37.17,36.93,36.95,148400.0,30.7192,30.7688,30.5702,30.5867,148400.0
2006-10-23 15:30:00,36.95,37.0,36.93,36.99,56200.0,30.5867,30.6281,30.5702,30.6198,56200.0
2006-10-24 09:30:00,36.74,36.95,36.68,36.89,39100.0,30.4129,30.5867,30.3632,30.5371,39100.0
2006-10-24 10:00:00,36.88,36.98,36.84,36.95,39400.0,30.5288,30.6116,30.4957,30.5867,39400.0
2006-10-24 10:30:00,36.94,36.98,36.89,36.94,35800.0,30.5784,30.6116,30.5371,30.5784,35800.0
2006-10-24 11:00:00,36.95,36.95,36.86,36.92,30400.0,30.5867,30.5867,30.5122,30.5619,30400.0
2006-10-24 11:30:00,36.92,36.97,36.9,36.96,37000.0,30.5619,30.6033,30.5453,30.595,37000.0
2006-10-24 12:00:00,36.95,36.97,36.9,36.93,30900.0,30.5867,30.6033,30.5453,30.5702,30900.0
2006-10-24 12:30:00,36.92,36.94,36.81,36.83,50300.0,30.5619,30.5784,30.4708,30.4874,50300.0
2006-10-24 13:00:00,36.83,36.94,36.81,36.94,43200.0,30.4874,30.5784,30.4708,30.5784,43200.0
2006-10-24 13:30:00,36.95,36.98,36.88,36.92,48000.0,30.5867,30.6116,30.5288,30.5619,48000.0
2006-10-24 14:00:00,36.92,36.93,36.84,36.91,61100.0,30.5619,30.5702,30.4957,30.5536,61100.0
2006-10-24 14:30:00,36.9,36.92,36.81,36.88,63800.0,30.5453,30.5619,30.4708,30.5288,63800.0
2006-10-24 15:00:00,36.88,36.95,36.86,36.86,78400.0,30.5288,30.5867,30.5122,30.5122,78400.0
2006-10-24 15:30:00,36.86,36.9,36.8,36.82,57300.0,30.5122,30.5453,30.4626,30.4791,57300.0
2006-10-25 09:30:00,36.92,36.99,36.81,36.97,30200.0,30.5619,30.6198,30.4708,30.6033,30200.0
2006-10-25 10:00:00,36.95,37.11,36.9,37.08,46100.0,30.5867,30.7192,30.5453,30.6943,46100.0
2006-10-25 10:30:00,37.08,37.09,36.9,36.92,22100.0,30.6943,30.7026,30.5453,30.5619,22100.0
2006-10-25 11:00:00,36.92,36.92,36.83,36.83,28500.0,30.5619,30.5619,30.4874,30.4874,28500.0
2006-10-25 11:30:00,36.84,36.9,36.79,36.81,19400.0,30.4957,30.5453,30.4543,30.4708,19400.0
2006-10-25 12:00:00,36.81,36.91,36.78,36.78,21900.0,30.4708,30.5536,30.446,30.446,21900.0
2006-10-25 12:30:00,36.78,36.79,36.62,36.71,25200.0,30.446,30.4543,30.3136,30.3881,25200.0
2006-10-25 13:00:00,36.71,36.81,36.71,36.72,19700.0,30.3881,30.4708,30.3881,30.3963,19700.0
2006-10-25 13:30:00,36.72,36.74,36.69,36.69,15900.0,30.3963,30.4129,30.3715,30.3715,15900.0
2006-10-25 14:00:00,36.69,36.82,36.59,36.67,64300.0,30.3715,30.4791,30.2887,30.3549,64300.0
2006-10-25 14:30:00,36.67,36.67,36.54,36.66,39100.0,30.3549,30.3549,30.2473,30.3467,39100.0
2006-10-25 15:00:00,36.65,36.82,36.65,36.77,26900.0,30.3384,30.4791,30.3384,30.4377,26900.0
2006-10-25 15:30:00,36.77,36.87,36.67,36.7,72100.0,30.4377,30.5205,30.3549,30.3798,72100.0
2006-10-26 09:30:00,36.72,36.92,36.67,36.86,28700.0,30.3963,30.5619,30.3549,30.5122,28700.0
2006-10-26 10:00:00,36.85,36.94,36.78,36.78,25100.0,30.5039,30.5784,30.446,30.446,25100.0
2006-10-26 10:30:00,36.77,36.91,36.76,36.85,34000.0,30.4377,30.5536,30.4294,30.5039,34000.0
2006-10-26 11:00:00,36.84,36.96,36.81,36.96,16300.0,30.4957,30.595,30.4708,30.595,16300.0
2006-10-26 11:30:00,36.94,36.98,36.93,36.96,12800.0,30.5784,30.6116,30.5702,30.595,12800.0
2006-10-26 12:00:00,36.96,37.01,36.95,36.97,17000.0,30.595,30.6364,30.5867,30.6033,17000.0
2006-10-26 12:30:00,36.96,37.02,36.95,37.0,16500.0,30.595,30.6447,30.5867,30.6281,16500.0
2006-10-26 13:00:00,37.0,37.03,36.97,36.99,24100.0,30.6281,30.6529,30.6033,30.6198,24100.0
2006-10-26 13:30:00,36.99,37.11,36.99,37.07,19400.0,30.6198,30.7192,30.6198,30.6861,19400.0
2006-10-26 14:00:00,37.07,37.19,37.07,37.19,14900.0,30.6861,30.7854,30.6861,30.7854,14900.0
2006-10-26 14:30:00,37.2,37.21,37.11,37.18,94600.0,30.7937,30.8019,30.7192,30.7771,94600.0
2006-10-26 15:00:00,37.17,37.25,37.17,37.24,34600.0,30.7688,30.8351,30.7688,30.8268,34600.0
2006-10-26 15:30:00,37.24,37.29,37.19,37.26,78700.0,30.8268,30.8682,30.7854,30.8433,78700.0
2006-10-27 09:30:00,37.03,37.25,36.91,37.19,51400.0,30.6529,30.8351,30.5536,30.7854,51400.0
2006-10-27 10:00:00,37.16,37.27,37.12,37.23,53700.0,30.7606,30.8516,30.7274,30.8185,53700.0
2006-10-27 10:30:00,37.23,37.37,37.22,37.36,71700.0,30.8185,30.9344,30.8102,30.9261,71700.0
2006-10-27 11:00:00,37.36,37.5,37.31,37.5,66500.0,30.9261,31.042,30.8847,31.042,66500.0
2006-10-27 11:30:00,37.5,37.53,37.46,37.48,59200.0,31.042,31.0668,31.0089,31.0254,59200.0
2006-10-27 12:00:00,37.48,37.53,37.39,37.5,59900.0,31.0254,31.0668,30.9509,31.042,59900.0
2006-10-27 12:30:00,37.5,37.56,37.5,37.54,28300.0,31.042,31.0917,31.042,31.0751,28300.0
2006-10-27 13:00:00,37.53,37.64,37.51,37.55,54100.0,31.0668,31.1579,31.0503,31.0834,54100.0
2006-10-27 13:30:00,37.55,37.55,37.42,37.52,98400.0,31.0834,31.0834,30.9758,31.0586,98400.0
2006-10-27 14:00:00,37.52,37.54,37.5,37.5,52200.0,31.0586,31.0751,31.042,31.042,52200.0
2006-10-27 14:30:00,37.5,37.52,37.5,37.51,50300.0,31.042,31.0586,31.042,31.0503,50300.0
2006-10-27 15:00:00,37.51,37.54,37.5,37.51,50300.0,31.0503,31.0751,31.042,31.0503,50300.0
2006-10-27 15:30:00,37.5,37.52,37.37,37.44,131700.0,31.042,31.0586,30.9344,30.9923,131700.0
2006-10-30 09:30:00,37.35,37.58,37.32,37.48,58400.0,30.9178,31.1082,30.893,31.0254,58400.0
2006-10-30 10:00:00,37.49,37.51,37.3,37.38,69100.0,31.0337,31.0503,30.8764,30.9427,69100.0
2006-10-30 10:30:00,37.37,37.48,37.32,37.46,51200.0,30.9344,31.0254,30.893,31.0089,51200.0
2006-10-30 11:00:00,37.46,37.73,37.46,37.7,45900.0,31.0089,31.2324,31.0089,31.2076,45900.0
2006-10-30 11:30:00,37.69,37.72,37.66,37.66,26800.0,31.1993,31.2241,31.1744,31.1744,26800.0
2006-10-30 12:00:00,37.65,37.67,37.5,37.53,21100.0,31.1662,31.1827,31.042,31.0668,21100.0
2006-10-30 12:30:00,37.53,37.61,37.5,37.61,19800.0,31.0668,31.1331,31.042,31.1331,19800.0
2006-10-30 13:00:00,37.6,37.74,37.6,37.72,30600.0,31.1248,31.2407,31.1248,31.2241,30600.0
2006-10-30 13:30:00,37.73,37.77,37.72,37.73,21900.0,31.2324,31.2655,31.2241,31.2324,21900.0
2006-10-30 14:00:00,37.73,37.99,37.73,37.9,102800.0,31.2324,31.4476,31.2324,31.3731,102800.0
2006-10-30 14:30:00,37.92,38.01,37.91,37.98,61000.0,31.3897,31.4642,31.3814,31.4393,61000.0
2006-10-30 15:00:00,37.98,38.07,37.86,37.92,77100.0,31.4393,31.5138,31.34,31.3897,77100.0
2006-10-30 15:30:00,37.93,38.03,37.91,37.96,156400.0,31.398,31.4807,31.3814,31.4228,156400.0
2006-10-31 09:30:00,38.17,38.33,38.03,38.18,93800.0,31.5966,31.7291,31.4807,31.6049,93800.0
2006-10-31 10:00:00,38.18,38.28,38.14,38.26,94100.0,31.6049,31.6877,31.5718,31.6711,94100.0
2006-10-31 10:30:00,38.27,38.45,38.24,38.45,101700.0,31.6794,31.8284,31.6546,31.8284,101700.0
2006-10-31 11:00:00,38.4,38.43,38.26,38.3,50300.0,31.787,31.8118,31.6711,31.7042,50300.0
2006-10-31 11:30:00,38.3,38.31,38.19,38.26,65800.0,31.7042,31.7125,31.6132,31.6711,65800.0
2006-10-31 12:00:00,38.26,38.3,38.16,38.26,60100.0,31.6711,31.7042,31.5883,31.6711,60100.0
2006-10-31 12:30:00,38.27,38.31,38.24,38.25,54700.0,31.6794,31.7125,31.6546,31.6628,54700.0
2006-10-31 13:00:00,38.25,38.28,38.17,38.21,73400.0,31.6628,31.6877,31.5966,31.6297,73400.0
2006-10-31 13:30:00,38.2,38.22,38.05,38.06,32700.0,31.6215,31.638,31.4973,31.5056,32700.0
2006-10-31 14:00:00,38.06,38.11,38.02,38.1,62500.0,31.5056,31.547,31.4725,31.5387,62500.0
2006-10-31 14:30:00,38.1,38.16,38.06,38.11,55700.0,31.5387,31.5883,31.5056,31.547,55700.0
2006-10-31 15:00:00,38.1,38.12,37.99,38.12,50400.0,31.5387,31.5552,31.4476,31.5552,50400.0
2006-10-31 15:30:00,38.1,38.15,38.03,38.03,132200.0,31.5387,31.5801,31.4807,31.4807,132200.0
2006-11-01 09:30:00,38.13,38.21,37.78,37.8,35200.0,31.5635,31.6297,31.2738,31.2903,35200.0
2006-11-01 10:00:00,37.81,37.94,37.44,37.5,107800.0,31.2986,31.4062,30.9923,31.042,107800.0
2006-11-01 10:30:00,37.52,37.65,37.49,37.65,69000.0,31.0586,31.1662,31.0337,31.1662,69000.0
2006-11-01 11:00:00,37.64,37.7,37.56,37.66,42700.0,31.1579,31.2076,31.0917,31.1744,42700.0
2006-11-01 11:30:00,37.66,37.66,37.58,37.58,47600.0,31.1744,31.1744,31.1082,31.1082,47600.0
2006-11-01 12:00:00,37.58,37.6,37.4,37.58,60400.0,31.1082,31.1248,30.9592,31.1082,60400.0
2006-11-01 12:30:00,37.58,37.73,37.54,37.69,37100.0,31.1082,31.2324,31.0751,31.1993,37100.0
2006-11-01 13:00:00,37.69,37.73,37.65,37.67,43600.0,31.1993,31.2324,31.1662,31.1827,43600.0
2006-11-01 13:30:00,37.66,37.72,37.6,37.69,59600.0,31.1744,31.2241,31.1248,31.1993,59600.0
2006-11-01 14:00:00,37.7,37.71,37.57,37.67,51400.0,31.2076,31.2158,31.0999,31.1827,51400.0
2006-11-01 14:30:00,37.68,37.68,37.56,37.58,67300.0,31.191,31.191,31.0917,31.1082,67300.0
2006-11-01 15:00:00,37.58,37.68,37.56,37.6,96700.0,31.1082,31.191,31.0917,31.1248,96700.0
2006-11-01 15:30:00,37.6,37.61,37.5,37.53,77500.0,31.1248,31.1331,31.042,31.0668,77500.0
2006-11-02 09:30:00,37.43,37.61,37.4,37.46,67500.0,30.9841,31.1331,30.9592,31.0089,67500.0
2006-11-02 10:00:00,37.45,37.55,37.4,37.47,89500.0,31.0006,31.0834,30.9592,31.0172,89500.0
2006-11-02 10:30:00,37.49,37.63,37.45,37.63,83700.0,31.0337,31.1496,31.0006,31.1496,83700.0
2006-11-02 11:00:00,37.63,37.7,37.52,37.52,29500.0,31.1496,31.2076,31.0586,31.0586,29500.0
2006-11-02 11:30:00,37.54,37.57,37.48,37.51,22500.0,31.0751,31.0999,31.0254,31.0503,22500.0
2006-11-02 12:00:00,37.51,37.63,37.5,37.51,44500.0,31.0503,31.1496,31.042,31.0503,44500.0
2006-11-02 12:30:00,37.51,37.57,37.5,37.56,28100.0,31.0503,31.0999,31.042,31.0917,28100.0
2006-11-02 13:00:00,37.56,37.61,37.51,37.51,18000.0,31.0917,31.1331,31.0503,31.0503,18000.0
2006-11-02 13:30:00,37.53,37.53,37.5,37.51,34600.0,31.0668,31.0668,31.042,31.0503,34600.0
2006-11-02 14:00:00,37.51,37.52,37.5,37.51,44600.0,31.0503,31.0586,31.042,31.0503,44600.0
2006-11-02 14:30:00,37.51,37.52,37.5,37.51,53000.0,31.0503,31.0586,31.042,31.0503,53000.0
2006-11-02 15:00:00,37.5,37.56,37.5,37.53,45500.0,31.042,31.0917,31.042,31.0668,45500.0
2006-11-02 15:30:00,37.52,37.58,37.5,37.54,59500.0,31.0586,31.1082,31.042,31.0751,59500.0
2006-11-03 09:30:00,37.64,37.79,37.53,37.65,45500.0,31.1579,31.2821,31.0668,31.1662,45500.0
2006-11-03 10:00:00,37.65,37.74,37.5,37.56,41400.0,31.1662,31.2407,31.042,31.0917,41400.0
2006-11-03 10:30:00,37.55,37.59,37.5,37.51,36800.0,31.0834,31.1165,31.042,31.0503,36800.0
2006-11-03 11:00:00,37.51,37.53,37.47,37.5,71300.0,31.0503,31.0668,31.0172,31.042,71300.0
2006-11-03 11:30:00,37.5,37.56,37.47,37.52,44300.0,31.042,31.0917,31.0172,31.0586,44300.0
2006-11-03 12:00:00,37.51,37.52,37.43,37.49,92200.0,31.0503,31.0586,30.9841,31.0337,92200.0
2006-11-03 12:30:00,37.49,37.52,37.37,37.37,26800.0,31.0337,31.0586,30.9344,30.9344,26800.0
2006-11-03 13:00:00,37.37,37.37,37.25,37.35,39800.0,30.9344,30.9344,30.8351,30.9178,39800.0
2006-11-03 13:30:00,37.34,37.35,37.25,37.27,56400.0,30.9096,30.9178,30.8351,30.8516,56400.0
2006-11-03 14:00:00,37.26,37.51,37.25,37.5,37000.0,30.8433,31.0503,30.8351,31.042,37000.0
2006-11-03 14:30:00,37.51,37.51,37.39,37.4,41700.0,31.0503,31.0503,30.9509,30.9592,41700.0
2006-11-03 15:00:00,37.4,37.46,37.37,37.44,43800.0,30.9592,31.0089,30.9344,30.9923,43800.0
2006-11-03 15:30:00,37.43,37.5,37.38,37.44,93400.0,30.9841,31.042,30.9427,30.9923,93400.0
2006-11-06 09:30:00,37.55,38.13,37.54,37.97,61500.0,31.0834,31.5635,31.0751,31.4311,61500.0
2006-11-06 10:00:00,37.98,38.16,37.98,38.01,39600.0,31.4393,31.5883,31.4393,31.4642,39600.0
2006-11-06 10:30:00,38.01,38.02,37.87,37.9,36900.0,31.4642,31.4725,31.3483,31.3731,36900.0
2006-11-06 11:00:00,37.89,37.99,37.84,37.99,41200.0,31.3648,31.4476,31.3235,31.4476,41200.0
2006-11-06 11:30:00,37.99,37.99,37.91,37.95,29500.0,31.4476,31.4476,31.3814,31.4145,29500.0
2006-11-06 12:00:00,37.95,37.97,37.88,37.89,29500.0,31.4145,31.4311,31.3566,31.3648,29500.0
2006-11-06 12:30:00,37.89,37.93,37.86,37.9,30500.0,31.3648,31.398,31.34,31.3731,30500.0
2006-11-06 13:00:00,37.9,37.98,37.89,37.91,27100.0,31.3731,31.4393,31.3648,31.3814,27100.0
2006-11-06 13:30:00,37.92,38.0,37.91,38.0,22300.0,31.3897,31.4559,31.3814,31.4559,22300.0
2006-11-06 14:00:00,38.0,38.03,37.98,37.99,33900.0,31.4559,31.4807,31.4393,31.4476,33900.0
2006-11-06 14:30:00,38.0,38.03,37.94,38.03,36900.0,31.4559,31.4807,31.4062,31.4807,36900.0
2006-11-06 15:00:00,38.03,38.09,38.0,38.08,27300.0,31.4807,31.5304,31.4559,31.5221,27300.0
2006-11-06 15:30:00,38.08,38.14,38.02,38.02,60700.0,31.5221,31.5718,31.4725,31.4725,60700.0
2006-11-07 09:30:00,38.03,38.29,38.03,38.28,49800.0,31.4807,31.696,31.4807,31.6877,49800.0
2006-11-07 10:00:00,38.27,38.48,38.27,38.38,40400.0,31.6794,31.8532,31.6794,31.7705,40400.0
2006-11-07 10:30:00,38.37,38.42,38.24,38.26,40000.0,31.7622,31.8036,31.6546,31.6711,40000.0
2006-11-07 11:00:00,38.26,38.41,38.24,38.4,23200.0,31.6711,31.7953,31.6546,31.787,23200.0
2006-11-07 11:30:00,38.38,38.38,38.31,38.33,35400.0,31.7705,31.7705,31.7125,31.7291,35400.0
2006-11-07 12:00:00,38.34,38.39,38.31,38.35,22600.0,31.7373,31.7787,31.7125,31.7456,22600.0
2006-11-07 12:30:00,38.35,38.47,38.34,38.47,20100.0,31.7456,31.845,31.7373,31.845,20100.0
2006-11-07 13:00:00,38.47,38.5,38.42,38.44,35200.0,31.845,31.8698,31.8036,31.8201,35200.0
2006-11-07 13:30:00,38.44,38.46,38.34,38.35,25500.0,31.8201,31.8367,31.7373,31.7456,25500.0
2006-11-07 14:00:00,38.36,38.36,38.21,38.22,37900.0,31.7539,31.7539,31.6297,31.638,37900.0
2006-11-07 14:30:00,38.22,38.23,38.14,38.17,75200.0,31.638,31.6463,31.5718,31.5966,75200.0
2006-11-07 15:00:00,38.18,38.21,38.07,38.16,59200.0,31.6049,31.6297,31.5138,31.5883,59200.0
2006-11-07 15:30:00,38.16,38.22,38.04,38.1,64600.0,31.5883,31.638,31.489,31.5387,64600.0
2006-11-08 09:30:00,37.82,38.19,37.78,38.16,55300.0,31.3069,31.6132,31.2738,31.5883,55300.0
2006-11-08 10:00:00,38.15,38.28,38.12,38.14,24400.0,31.5801,31.6877,31.5552,31.5718,24400.0
2006-11-08 10:30:00,38.15,38.28,38.09,38.26,28400.0,31.5801,31.6877,31.5304,31.6711,28400.0
2006-11-08 11:00:00,38.26,38.3,38.24,38.28,19400.0,31.6711,31.7042,31.6546,31.6877,19400.0
2006-11-08 11:30:00,38.28,38.28,38.15,38.2,16600.0,31.6877,31.6877,31.5801,31.6215,16600.0
2006-11-08 12:00:00,38.21,38.34,38.21,38.24,22000.0,31.6297,31.7373,31.6297,31.6546,22000.0
2006-11-08 12:30:00,38.23,38.38,38.2,38.35,22100.0,31.6463,31.7705,31.6215,31.7456,22100.0
2006-11-08 13:00:00,38.36,38.38,38.18,38.28,29400.0,31.7539,31.7705,31.6049,31.6877,29400.0
2006-11-08 13:30:00,38.28,38.35,38.24,38.33,28000.0,31.6877,31.7456,31.6546,31.7291,28000.0
2006-11-08 14:00:00,38.33,38.44,38.27,38.34,40600.0,31.7291,31.8201,31.6794,31.7373,40600.0
2006-11-08 14:30:00,38.35,38.46,38.27,38.28,40300.0,31.7456,31.8367,31.6794,31.6877,40300.0
2006-11-08 15:00:00,38.28,38.33,38.22,38.26,42300.0,31.6877,31.7291,31.638,31.6711,42300.0
2006-11-08 15:30:00,38.26,38.26,38.16,38.19,76400.0,31.6711,31.6711,31.5883,31.6132,76400.0
2006-11-09 09:30:00,38.38,38.38,38.1,38.24,21900.0,31.7705,31.7705,31.5387,31.6546,21900.0
2006-11-09 10:00:00,38.22,38.24,38.04,38.11,37900.0,31.638,31.6546,31.489,31.547,37900.0
2006-11-09 10:30:00,38.12,38.32,38.12,38.29,22700.0,31.5552,31.7208,31.5552,31.696,22700.0
2006-11-09 11:00:00,38.3,38.32,38.22,38.29,18800.0,31.7042,31.7208,31.638,31.696,18800.0
2006-11-09 11:30:00,38.29,38.33,38.18,38.18,20000.0,31.696,31.7291,31.6049,31.6049,20000.0
2006-11-09 12:00:00,38.19,38.24,38.06,38.13,23000.0,31.6132,31.6546,31.5056,31.5635,23000.0
2006-11-09 12:30:00,38.16,38.23,38.14,38.17,14000.0,31.5883,31.6463,31.5718,31.5966,14000.0
2006-11-09 13:00:00,38.17,38.22,38.12,38.2,22400.0,31.5966,31.638,31.5552,31.6215,22400.0
2006-11-09 13:30:00,38.2,38.25,38.14,38.16,21000.0,31.6215,31.6628,31.5718,31.5883,21000.0
2006-11-09 14:00:00,38.16,38.24,38.16,38.19,29000.0,31.5883,31.6546,31.5883,31.6132,29000.0
2006-11-09 14:30:00,38.2,38.23,38.11,38.21,27000.0,31.6215,31.6463,31.547,31.6297,27000.0
2006-11-09 15:00:00,38.21,38.22,38.06,38.08,37400.0,31.6297,31.638,31.5056,31.5221,37400.0
2006-11-09 15:30:00,38.1,38.13,38.04,38.07,42800.0,31.5387,31.5635,31.489,31.5138,42800.0
2006-11-10 09:30:00,37.95,38.23,37.95,38.23,27100.0,31.4145,31.6463,31.4145,31.6463,27100.0
2006-11-10 10:00:00,38.23,38.27,38.14,38.19,17500.0,31.6463,31.6794,31.5718,31.6132,17500.0
2006-11-10 10:30:00,38.2,38.28,38.19,38.19,13300.0,31.6215,31.6877,31.6132,31.6132,13300.0
2006-11-10 11:00:00,38.17,38.19,38.1,38.19,9700.0,31.5966,31.6132,31.5387,31.6132,9700.0
2006-11-10 11:30:00,38.17,38.28,38.17,38.23,10400.0,31.5966,31.6877,31.5966,31.6463,10400.0
2006-11-10 12:00:00,38.22,38.24,38.19,38.21,7400.0,31.638,31.6546,31.6132,31.6297,7400.0
2006-11-10 12:30:00,38.21,38.21,38.11,38.14,10100.0,31.6297,31.6297,31.547,31.5718,10100.0
2006-11-10 13:00:00,38.14,38.19,38.1,38.1,11000.0,31.5718,31.6132,31.5387,31.5387,11000.0
2006-11-10 13:30:00,38.11,38.15,38.08,38.13,8100.0,31.547,31.5801,31.5221,31.5635,8100.0
2006-11-10 14:00:00,38.13,38.22,38.11,38.2,12800.0,31.5635,31.638,31.547,31.6215,12800.0
2006-11-10 14:30:00,38.2,38.26,38.16,38.25,15500.0,31.6215,31.6711,31.5883,31.6628,15500.0
2006-11-10 15:00:00,38.24,38.25,38.19,38.23,9600.0,31.6546,31.6628,31.6132,31.6463,9600.0
2006-11-10 15:30:00,38.23,38.23,38.17,38.23,30200.0,31.6463,31.6463,31.5966,31.6463,30200.0
2006-11-13 09:30:00,38.08,38.17,38.02,38.16,25500.0,31.5221,31.5966,31.4725,31.5883,25500.0
2006-11-13 10:00:00,38.15,38.23,38.14,38.21,15200.0,31.5801,31.6463,31.5718,31.6297,15200.0
2006-11-13 10:30:00,38.21,38.33,38.21,38.28,17000.0,31.6297,31.7291,31.6297,31.6877,17000.0
2006-11-13 11:00:00,38.28,38.3,38.23,38.23,8100.0,31.6877,31.7042,31.6463,31.6463,8100.0
2006-11-13 11:30:00,38.23,38.26,38.18,38.23,13400.0,31.6463,31.6711,31.6049,31.6463,13400.0
2006-11-13 12:00:00,38.22,38.26,38.2,38.26,10400.0,31.638,31.6711,31.6215,31.6711,10400.0
2006-11-13 12:30:00,38.26,38.29,38.18,38.22,8300.0,31.6711,31.696,31.6049,31.638,8300.0
2006-11-13 13:00:00,38.18,38.22,38.18,38.19,6100.0,31.6049,31.638,31.6049,31.6132,6100.0
2006-11-13 13:30:00,38.19,38.21,38.15,38.17,19800.0,31.6132,31.6297,31.5801,31.5966,19800.0
2006-11-13 14:00:00,38.19,38.2,38.13,38.2,11400.0,31.6132,31.6215,31.5635,31.6215,11400.0
2006-11-13 14:30:00,38.2,38.22,38.15,38.21,18000.0,31.6215,31.638,31.5801,31.6297,18000.0
2006-11-13 15:00:00,38.2,38.2,38.13,38.14,10200.0,31.6215,31.6215,31.5635,31.5718,10200.0
2006-11-13 15:30:00,38.14,38.15,38.08,38.14,20800.0,31.5718,31.5801,31.5221,31.5718,20800.0
2006-11-14 09:30:00,38.07,38.1,37.93,38.0,20000.0,31.5138,31.5387,31.398,31.4559,20000.0
2006-11-14 10:00:00,38.0,38.02,37.9,37.93,34600.0,31.4559,31.4725,31.3731,31.398,34600.0
2006-11-14 10:30:00,37.92,38.0,37.88,37.98,12200.0,31.3897,31.4559,31.3566,31.4393,12200.0
2006-11-14 11:00:00,37.97,38.0,37.92,37.94,15200.0,31.4311,31.4559,31.3897,31.4062,15200.0
2006-11-14 11:30:00,37.94,37.95,37.87,37.92,17700.0,31.4062,31.4145,31.3483,31.3897,17700.0
2006-11-14 12:00:00,37.9,37.9,37.83,37.87,12500.0,31.3731,31.3731,31.3152,31.3483,12500.0
2006-11-14 12:30:00,37.86,37.96,37.82,37.96,29900.0,31.34,31.4228,31.3069,31.4228,29900.0
2006-11-14 13:00:00,37.96,38.06,37.96,38.03,30600.0,31.4228,31.5056,31.4228,31.4807,30600.0
2006-11-14 13:30:00,38.01,38.02,37.98,37.99,20500.0,31.4642,31.4725,31.4393,31.4476,20500.0
2006-11-14 14:00:00,37.99,38.03,37.98,38.01,27200.0,31.4476,31.4807,31.4393,31.4642,27200.0
2006-11-14 14:30:00,38.02,38.26,37.99,38.23,26700.0,31.4725,31.6711,31.4476,31.6463,26700.0
2006-11-14 15:00:00,38.23,38.32,38.18,38.18,34200.0,31.6463,31.7208,31.6049,31.6049,34200.0
2006-11-14 15:30:00,38.19,38.34,38.19,38.32,43400.0,31.6132,31.7373,31.6132,31.7208,43400.0
2006-11-15 09:30:00,38.22,38.43,38.21,38.43,36800.0,31.638,31.8118,31.6297,31.8118,36800.0
2006-11-15 10:00:00,38.4,38.42,38.25,38.31,58000.0,31.787,31.8036,31.6628,31.7125,58000.0
2006-11-15 10:30:00,38.32,38.34,38.22,38.32,20500.0,31.7208,31.7373,31.638,31.7208,20500.0
2006-11-15 11:00:00,38.3,38.35,38.25,38.28,22200.0,31.7042,31.7456,31.6628,31.6877,22200.0
2006-11-15 11:30:00,38.28,38.31,38.21,38.27,24400.0,31.6877,31.7125,31.6297,31.6794,24400.0
2006-11-15 12:00:00,38.26,38.34,38.22,38.28,60900.0,31.6711,31.7373,31.638,31.6877,60900.0
2006-11-15 12:30:00,38.29,38.35,38.25,38.35,12000.0,31.696,31.7456,31.6628,31.7456,12000.0
2006-11-15 13:00:00,38.34,38.35,38.31,38.33,11000.0,31.7373,31.7456,31.7125,31.7291,11000.0
2006-11-15 13:30:00,38.33,38.38,38.31,38.35,18000.0,31.7291,31.7705,31.7125,31.7456,18000.0
2006-11-15 14:00:00,38.35,38.45,38.29,38.4,51700.0,31.7456,31.8284,31.696,31.787,51700.0
2006-11-15 14:30:00,38.4,38.43,38.36,38.41,29100.0,31.787,31.8118,31.7539,31.7953,29100.0
2006-11-15 15:00:00,38.41,38.43,38.35,38.39,66100.0,31.7953,31.8118,31.7456,31.7787,66100.0
2006-11-15 15:30:00,38.39,38.47,38.34,38.45,65500.0,31.7787,31.845,31.7373,31.8284,65500.0
2006-11-16 09:30:00,38.48,38.53,38.36,38.53,38000.0,31.8532,31.8946,31.7539,31.8946,38000.0
2006-11-16 10:00:00,38.49,38.68,38.46,38.67,37600.0,31.8615,32.0188,31.8367,32.0105,37600.0
2006-11-16 10:30:00,38.65,38.74,38.65,38.7,34400.0,31.994,32.0685,31.994,32.0353,34400.0
2006-11-16 11:00:00,38.7,38.74,38.66,38.7,26000.0,32.0353,32.0685,32.0022,32.0353,26000.0
2006-11-16 11:30:00,38.7,38.74,38.68,38.7,13200.0,32.0353,32.0685,32.0188,32.0353,13200.0
2006-11-16 12:00:00,38.69,38.78,38.67,38.75,23500.0,32.0271,32.1016,32.0105,32.0767,23500.0
2006-11-16 12:30:00,38.75,38.78,38.72,38.74,8900.0,32.0767,32.1016,32.0519,32.0685,8900.0
2006-11-16 13:00:00,38.74,38.76,38.66,38.67,19000.0,32.0685,32.085,32.0022,32.0105,19000.0
2006-11-16 13:30:00,38.68,38.75,38.66,38.71,30700.0,32.0188,32.0767,32.0022,32.0436,30700.0
2006-11-16 14:00:00,38.69,38.71,38.59,38.67,31400.0,32.0271,32.0436,31.9443,32.0105,31400.0
2006-11-16 14:30:00,38.67,38.81,38.67,38.81,32300.0,32.0105,32.1264,32.0105,32.1264,32300.0
2006-11-16 15:00:00,38.8,38.89,38.8,38.83,28000.0,32.1181,32.1926,32.1181,32.143,28000.0
2006-11-16 15:30:00,38.83,38.87,38.75,38.8,83600.0,32.143,32.1761,32.0767,32.1181,83600.0
2006-11-17 09:30:00,38.61,38.77,38.42,38.52,88800.0,31.9608,32.0933,31.8036,31.8863,88800.0
2006-11-17 10:00:00,38.5,38.51,38.34,38.37,18500.0,31.8698,31.8781,31.7373,31.7622,18500.0
2006-11-17 10:30:00,38.34,38.48,38.33,38.45,18100.0,31.7373,31.8532,31.7291,31.8284,18100.0
2006-11-17 11:00:00,38.44,38.51,38.36,38.51,12700.0,31.8201,31.8781,31.7539,31.8781,12700.0
2006-11-17 11:30:00,38.5,38.56,38.47,38.56,11700.0,31.8698,31.9195,31.845,31.9195,11700.0
2006-11-17 12:00:00,38.55,38.61,38.54,38.58,16000.0,31.9112,31.9608,31.9029,31.936,16000.0
2006-11-17 12:30:00,38.57,38.6,38.52,38.58,10200.0,31.9277,31.9526,31.8863,31.936,10200.0
2006-11-17 13:00:00,38.58,38.59,38.53,38.53,7500.0,31.936,31.9443,31.8946,31.8946,7500.0
2006-11-17 13:30:00,38.54,38.54,38.5,38.51,9300.0,31.9029,31.9029,31.8698,31.8781,9300.0
2006-11-17 14:00:00,38.51,38.51,38.41,38.43,30300.0,31.8781,31.8781,31.7953,31.8118,30300.0
2006-11-17 14:30:00,38.43,38.47,38.42,38.46,19700.0,31.8118,31.845,31.8036,31.8367,19700.0
2006-11-17 15:00:00,38.46,38.48,38.43,38.45,13900.0,31.8367,31.8532,31.8118,31.8284,13900.0
2006-11-17 15:30:00,38.45,38.5,38.44,38.49,25200.0,31.8284,31.8698,31.8201,31.8615,25200.0
2006-11-20 09:30:00,38.58,38.58,38.24,38.29,29800.0,31.936,31.936,31.6546,31.696,29800.0
2006-11-20 10:00:00,38.27,38.29,38.19,38.24,24500.0,31.6794,31.696,31.6132,31.6546,24500.0
2006-11-20 10:30:00,38.26,38.27,38.22,38.27,19800.0,31.6711,31.6794,31.638,31.6794,19800.0
2006-11-20 11:00:00,38.26,38.27,38.18,38.23,28700.0,31.6711,31.6794,31.6049,31.6463,28700.0
2006-11-20 11:30:00,38.22,38.22,38.08,38.11,21200.0,31.638,31.638,31.5221,31.547,21200.0
2006-11-20 12:00:00,38.11,38.15,38.01,38.11,28000.0,31.547,31.5801,31.4642,31.547,28000.0
2006-11-20 12:30:00,38.1,38.1,38.04,38.09,12700.0,31.5387,31.5387,31.489,31.5304,12700.0
2006-11-20 13:00:00,38.08,38.09,37.98,38.0,27800.0,31.5221,31.5304,31.4393,31.4559,27800.0
2006-11-20 13:30:00,38.0,38.08,37.99,38.05,18000.0,31.4559,31.5221,31.4476,31.4973,18000.0
2006-11-20 14:00:00,38.05,38.08,37.87,37.89,37300.0,31.4973,31.5221,31.3483,31.3648,37300.0
2006-11-20 14:30:00,37.89,37.94,37.86,37.93,39100.0,31.3648,31.4062,31.34,31.398,39100.0
2006-11-20 15:00:00,37.91,37.95,37.85,37.88,118700.0,31.3814,31.4145,31.3317,31.3566,118700.0
2006-11-20 15:30:00,37.87,37.9,37.78,37.85,125800.0,31.3483,31.3731,31.2738,31.3317,125800.0
2006-11-21 09:30:00,37.75,37.99,37.73,37.95,36800.0,31.2818,31.4807,31.2652,31.4475,36800.0
2006-11-21 10:00:00,37.95,38.12,37.9,38.07,30500.0,31.4475,31.5884,31.4061,31.547,30500.0
2006-11-21 10:30:00,38.05,38.19,38.05,38.17,30900.0,31.5304,31.6464,31.5304,31.6298,30900.0
2006-11-21 11:00:00,38.16,38.19,38.11,38.19,24700.0,31.6215,31.6464,31.5801,31.6464,24700.0
2006-11-21 11:30:00,38.19,38.29,38.17,38.27,34400.0,31.6464,31.7293,31.6298,31.7127,34400.0
2006-11-21 12:00:00,38.26,38.4,38.26,38.39,28400.0,31.7044,31.8204,31.7044,31.8121,28400.0
2006-11-21 12:30:00,38.39,38.39,38.3,38.3,12000.0,31.8121,31.8121,31.7375,31.7375,12000.0
2006-11-21 13:00:00,38.3,38.32,38.22,38.26,18600.0,31.7375,31.7541,31.6713,31.7044,18600.0
2006-11-21 13:30:00,38.24,38.32,38.24,38.27,15800.0,31.6878,31.7541,31.6878,31.7127,15800.0
2006-11-21 14:00:00,38.26,38.29,38.18,38.18,12700.0,31.7044,31.7293,31.6381,31.6381,12700.0
2006-11-21 14:30:00,38.2,38.25,38.15,38.18,19500.0,31.6547,31.6961,31.6132,31.6381,19500.0
2006-11-21 15:00:00,38.18,38.21,38.11,38.15,32200.0,31.6381,31.663,31.5801,31.6132,32200.0
2006-11-21 15:30:00,38.14,38.15,38.07,38.09,47300.0,31.605,31.6132,31.547,31.5635,47300.0
2006-11-22 09:30:00,38.07,38.28,38.07,38.11,13600.0,31.547,31.721,31.547,31.5801,13600.0
2006-11-22 10:00:00,38.11,38.11,37.93,37.96,13200.0,31.5801,31.5801,31.4309,31.4558,13200.0
2006-11-22 10:30:00,37.99,38.12,37.99,38.05,10000.0,31.4807,31.5884,31.4807,31.5304,10000.0
2006-11-22 11:00:00,38.05,38.12,38.05,38.06,9800.0,31.5304,31.5884,31.5304,31.5387,9800.0
2006-11-22 11:30:00,38.1,38.14,38.03,38.03,6000.0,31.5718,31.605,31.5138,31.5138,6000.0
2006-11-22 12:00:00,38.04,38.06,38.0,38.04,6000.0,31.5221,31.5387,31.4889,31.5221,6000.0
2006-11-22 12:30:00,38.04,38.04,37.98,37.99,7500.0,31.5221,31.5221,31.4724,31.4807,7500.0
2006-11-22 13:00:00,37.99,38.04,37.98,38.02,13700.0,31.4807,31.5221,31.4724,31.5055,13700.0
2006-11-22 13:30:00,38.02,38.09,38.0,38.06,11200.0,31.5055,31.5635,31.4889,31.5387,11200.0
2006-11-22 14:00:00,38.05,38.1,38.05,38.09,5000.0,31.5304,31.5718,31.5304,31.5635,5000.0
2006-11-22 14:30:00,38.09,38.15,38.08,38.13,10600.0,31.5635,31.6132,31.5552,31.5967,10600.0
2006-11-22 15:00:00,38.12,38.16,38.09,38.12,10700.0,31.5884,31.6215,31.5635,31.5884,10700.0
2006-11-22 15:30:00,38.1,38.15,38.09,38.12,14300.0,31.5718,31.6132,31.5635,31.5884,14300.0
2006-11-24 09:30:00,37.88,38.14,37.85,38.05,97100.0,31.3895,31.605,31.3646,31.5304,97100.0
2006-11-24 10:00:00,38.05,38.14,37.97,38.13,68900.0,31.5304,31.605,31.4641,31.5967,68900.0
2006-11-24 10:30:00,38.13,38.3,38.1,38.25,21400.0,31.5967,31.7375,31.5718,31.6961,21400.0
2006-11-24 11:00:00,38.26,38.38,38.25,38.36,25100.0,31.7044,31.8038,31.6961,31.7873,25100.0
2006-11-24 11:30:00,38.36,38.38,38.25,38.28,27900.0,31.7873,31.8038,31.6961,31.721,27900.0
2006-11-24 12:00:00,38.28,38.3,38.23,38.23,7300.0,31.721,31.7375,31.6795,31.6795,7300.0
2006-11-24 12:30:00,38.25,38.27,38.18,38.24,14100.0,31.6961,31.7127,31.6381,31.6878,14100.0
2006-11-24 13:00:00,38.18,38.18,38.18,38.18,6200.0,31.6381,31.6381,31.6381,31.6381,6200.0
2006-11-24 13:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:00:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:00:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-27 09:30:00,38.02,38.16,37.9,37.9,55100.0,31.5055,31.6215,31.4061,31.4061,55100.0
2006-11-27 10:00:00,37.9,38.0,37.82,37.98,57400.0,31.4061,31.4889,31.3398,31.4724,57400.0
2006-11-27 10:30:00,37.98,38.13,37.97,38.13,44100.0,31.4724,31.5967,31.4641,31.5967,44100.0
2006-11-27 11:00:00,38.13,38.24,38.02,38.02,69600.0,31.5967,31.6878,31.5055,31.5055,69600.0
2006-11-27 11:30:00,38.03,38.08,37.7,37.88,100400.0,31.5138,31.5552,31.2404,31.3895,100400.0
2006-11-27 12:00:00,37.89,38.03,37.88,37.98,56400.0,31.3978,31.5138,31.3895,31.4724,56400.0
2006-11-27 12:30:00,37.98,38.04,37.97,38.01,48500.0,31.4724,31.5221,31.4641,31.4972,48500.0
2006-11-27 13:00:00,38.01,38.04,37.97,38.04,37600.0,31.4972,31.5221,31.4641,31.5221,37600.0
2006-11-27 13:30:00,38.06,38.07,37.96,38.0,47500.0,31.5387,31.547,31.4558,31.4889,47500.0
2006-11-27 14:00:00,38.0,38.08,37.99,37.99,59600.0,31.4889,31.5552,31.4807,31.4807,59600.0
2006-11-27 14:30:00,38.0,38.12,38.0,38.06,42100.0,31.4889,31.5884,31.4889,31.5387,42100.0
2006-11-27 15:00:00,38.06,38.12,38.06,38.07,79800.0,31.5387,31.5884,31.5387,31.547,79800.0
2006-11-27 15:30:00,38.07,38.12,38.07,38.11,65200.0,31.547,31.5884,31.547,31.5801,65200.0
2006-11-28 09:30:00,37.94,37.98,37.59,37.74,44800.0,31.4392,31.4724,31.1492,31.2735,44800.0
2006-11-28 10:00:00,37.71,38.07,37.7,37.99,54300.0,31.2486,31.547,31.2404,31.4807,54300.0
2006-11-28 10:30:00,38.02,38.13,37.98,38.09,52300.0,31.5055,31.5967,31.4724,31.5635,52300.0
2006-11-28 11:00:00,38.09,38.09,37.96,37.96,40300.0,31.5635,31.5635,31.4558,31.4558,40300.0
2006-11-28 11:30:00,37.96,38.05,37.95,37.97,30300.0,31.4558,31.5304,31.4475,31.4641,30300.0
2006-11-28 12:00:00,37.97,38.04,37.96,38.03,23400.0,31.4641,31.5221,31.4558,31.5138,23400.0
2006-11-28 12:30:00,38.01,38.01,37.91,37.97,30800.0,31.4972,31.4972,31.4144,31.4641,30800.0
2006-11-28 13:00:00,37.96,38.06,37.96,37.99,30500.0,31.4558,31.5387,31.4558,31.4807,30500.0
2006-11-28 13:30:00,37.99,38.09,37.97,38.07,34100.0,31.4807,31.5635,31.4641,31.547,34100.0
2006-11-28 14:00:00,38.07,38.09,38.03,38.09,35100.0,31.547,31.5635,31.5138,31.5635,35100.0
2006-11-28 14:30:00,38.08,38.12,38.04,38.11,39500.0,31.5552,31.5884,31.5221,31.5801,39500.0
2006-11-28 15:00:00,38.11,38.13,38.0,38.09,79900.0,31.5801,31.5967,31.4889,31.5635,79900.0
2006-11-28 15:30:00,38.09,38.17,38.07,38.16,106200.0,31.5635,31.6298,31.547,31.6215,106200.0
2006-11-29 09:30:00,38.13,38.18,37.89,37.96,36100.0,31.5967,31.6381,31.3978,31.4558,36100.0
2006-11-29 10:00:00,37.95,38.0,37.89,37.96,28300.0,31.4475,31.4889,31.3978,31.4558,28300.0
2006-11-29 10:30:00,37.98,37.98,37.9,37.94,23100.0,31.4724,31.4724,31.4061,31.4392,23100.0
2006-11-29 11:00:00,37.94,38.03,37.93,37.97,36600.0,31.4392,31.5138,31.4309,31.4641,36600.0
2006-11-29 11:30:00,37.96,37.98,37.93,37.98,12200.0,31.4558,31.4724,31.4309,31.4724,12200.0
2006-11-29 12:00:00,37.97,37.99,37.88,37.88,15000.0,31.4641,31.4807,31.3895,31.3895,15000.0
2006-11-29 12:30:00,37.88,37.93,37.85,37.9,16800.0,31.3895,31.4309,31.3646,31.4061,16800.0
2006-11-29 13:00:00,37.9,37.94,37.8,37.82,18100.0,31.4061,31.4392,31.3232,31.3398,18100.0
2006-11-29 13:30:00,37.82,37.86,37.74,37.85,12800.0,31.3398,31.3729,31.2735,31.3646,12800.0
2006-11-29 14:00:00,37.84,37.85,37.75,37.76,19100.0,31.3564,31.3646,31.2818,31.2901,19100.0
2006-11-29 14:30:00,37.79,37.98,37.79,37.94,24100.0,31.3149,31.4724,31.3149,31.4392,24100.0
2006-11-29 15:00:00,37.94,37.97,37.9,37.95,32400.0,31.4392,31.4641,31.4061,31.4475,32400.0
2006-11-29 15:30:00,37.96,38.03,37.96,37.99,57100.0,31.4558,31.5138,31.4558,31.4807,57100.0
2006-11-30 09:30:00,37.96,38.0,37.84,37.9,19200.0,31.4558,31.4889,31.3564,31.4061,19200.0
2006-11-30 10:00:00,37.89,37.97,37.69,37.82,49000.0,31.3978,31.4641,31.2321,31.3398,49000.0
2006-11-30 10:30:00,37.83,37.91,37.81,37.87,21100.0,31.3481,31.4144,31.3315,31.3812,21100.0
2006-11-30 11:00:00,37.87,37.88,37.76,37.85,30500.0,31.3812,31.3895,31.2901,31.3646,30500.0
2006-11-30 11:30:00,37.82,37.9,37.74,37.87,17800.0,31.3398,31.4061,31.2735,31.3812,17800.0
2006-11-30 12:00:00,37.87,37.96,37.83,37.93,66300.0,31.3812,31.4558,31.3481,31.4309,66300.0
2006-11-30 12:30:00,37.92,37.95,37.84,37.88,33700.0,31.4227,31.4475,31.3564,31.3895,33700.0
2006-11-30 13:00:00,37.86,38.04,37.81,38.03,76800.0,31.3729,31.5221,31.3315,31.5138,76800.0
2006-11-30 13:30:00,38.01,38.05,37.95,37.95,16300.0,31.4972,31.5304,31.4475,31.4475,16300.0
2006-11-30 14:00:00,37.92,38.07,37.92,38.06,18300.0,31.4227,31.547,31.4227,31.5387,18300.0
2006-11-30 14:30:00,38.06,38.16,38.05,38.15,22800.0,31.5387,31.6215,31.5304,31.6132,22800.0
2006-11-30 15:00:00,38.14,38.16,38.0,38.1,73000.0,31.605,31.6215,31.4889,31.5718,73000.0
2006-11-30 15:30:00,38.1,38.13,37.9,37.96,113200.0,31.5718,31.5967,31.4061,31.4558,113200.0
2006-12-01 09:30:00,37.82,38.03,37.77,37.98,71800.0,31.3398,31.5138,31.2984,31.4724,71800.0
2006-12-01 10:00:00,37.98,38.03,37.84,37.89,118800.0,31.4724,31.5138,31.3564,31.3978,118800.0
2006-12-01 10:30:00,37.87,37.94,37.78,37.84,60600.0,31.3812,31.4392,31.3066,31.3564,60600.0
2006-12-01 11:00:00,37.82,38.0,37.76,37.9,49600.0,31.3398,31.4889,31.2901,31.4061,49600.0
2006-12-01 11:30:00,37.9,38.01,37.8,38.01,25700.0,31.4061,31.4972,31.3232,31.4972,25700.0
2006-12-01 12:00:00,38.01,38.03,37.81,37.85,25100.0,31.4972,31.5138,31.3315,31.3646,25100.0
2006-12-01 12:30:00,37.83,37.89,37.81,37.85,12200.0,31.3481,31.3978,31.3315,31.3646,12200.0
2006-12-01 13:00:00,37.84,37.87,37.79,37.8,41100.0,31.3564,31.3812,31.3149,31.3232,41100.0
2006-12-01 13:30:00,37.8,37.84,37.73,37.81,30700.0,31.3232,31.3564,31.2652,31.3315,30700.0
2006-12-01 14:00:00,37.8,37.86,37.77,37.8,28300.0,31.3232,31.3729,31.2984,31.3232,28300.0
2006-12-01 14:30:00,37.81,37.86,37.78,37.8,33600.0,31.3315,31.3729,31.3066,31.3232,33600.0
2006-12-01 15:00:00,37.79,37.88,37.78,37.85,16000.0,31.3149,31.3895,31.3066,31.3646,16000.0
2006-12-01 15:30:00,37.85,37.95,37.8,37.91,29200.0,31.3646,31.4475,31.3232,31.4144,29200.0
2006-12-04 09:30:00,37.97,38.4,37.87,38.35,45100.0,31.4641,31.8204,31.3812,31.779,45100.0
2006-12-04 10:00:00,38.34,38.51,38.34,38.44,25400.0,31.7707,31.9116,31.7707,31.8536,25400.0
2006-12-04 10:30:00,38.45,38.45,38.19,38.29,23300.0,31.8618,31.8618,31.6464,31.7293,23300.0
2006-12-04 11:00:00,38.29,38.42,38.28,38.4,22500.0,31.7293,31.837,31.721,31.8204,22500.0
2006-12-04 11:30:00,38.39,38.39,38.25,38.27,15400.0,31.8121,31.8121,31.6961,31.7127,15400.0
2006-12-04 12:00:00,38.27,38.31,38.23,38.25,14600.0,31.7127,31.7458,31.6795,31.6961,14600.0
2006-12-04 12:30:00,38.23,38.34,38.21,38.3,36000.0,31.6795,31.7707,31.663,31.7375,36000.0
2006-12-04 13:00:00,38.29,38.37,38.24,38.29,44600.0,31.7293,31.7956,31.6878,31.7293,44600.0
2006-12-04 13:30:00,38.29,38.34,38.23,38.32,48100.0,31.7293,31.7707,31.6795,31.7541,48100.0
2006-12-04 14:00:00,38.31,38.34,38.25,38.33,21300.0,31.7458,31.7707,31.6961,31.7624,21300.0
2006-12-04 14:30:00,38.33,38.34,38.21,38.27,29000.0,31.7624,31.7707,31.663,31.7127,29000.0
2006-12-04 15:00:00,38.27,38.3,38.23,38.25,34900.0,31.7127,31.7375,31.6795,31.6961,34900.0
2006-12-04 15:30:00,38.24,38.3,38.22,38.3,46600.0,31.6878,31.7375,31.6713,31.7375,46600.0
2006-12-05 09:30:00,38.22,38.31,38.12,38.19,20300.0,31.6713,31.7458,31.5884,31.6464,20300.0
2006-12-05 10:00:00,38.15,38.49,38.15,38.43,38000.0,31.6132,31.895,31.6132,31.8453,38000.0
2006-12-05 10:30:00,38.41,38.47,38.41,38.46,19000.0,31.8287,31.8784,31.8287,31.8701,19000.0
2006-12-05 11:00:00,38.45,38.52,38.41,38.5,37100.0,31.8618,31.9198,31.8287,31.9033,37100.0
2006-12-05 11:30:00,38.49,38.58,38.48,38.52,38300.0,31.895,31.9696,31.8867,31.9198,38300.0
2006-12-05 12:00:00,38.5,38.52,38.47,38.47,23800.0,31.9033,31.9198,31.8784,31.8784,23800.0
2006-12-05 12:30:00,38.5,38.51,38.43,38.44,36400.0,31.9033,31.9116,31.8453,31.8536,36400.0
2006-12-05 13:00:00,38.45,38.49,38.42,38.43,13400.0,31.8618,31.895,31.837,31.8453,13400.0
2006-12-05 13:30:00,38.44,38.45,38.42,38.44,11000.0,31.8536,31.8618,31.837,31.8536,11000.0
2006-12-05 14:00:00,38.44,38.46,38.39,38.4,27700.0,31.8536,31.8701,31.8121,31.8204,27700.0
2006-12-05 14:30:00,38.39,38.44,38.38,38.42,21400.0,31.8121,31.8536,31.8038,31.837,21400.0
2006-12-05 15:00:00,38.41,38.47,38.36,38.44,57800.0,31.8287,31.8784,31.7873,31.8536,57800.0
2006-12-05 15:30:00,38.45,38.45,38.34,38.43,47000.0,31.8618,31.8618,31.7707,31.8453,47000.0
2006-12-06 09:30:00,38.38,38.44,38.22,38.33,20500.0,31.8038,31.8536,31.6713,31.7624,20500.0
2006-12-06 10:00:00,38.33,38.53,38.23,38.43,25300.0,31.7624,31.9281,31.6795,31.8453,25300.0
2006-12-06 10:30:00,38.4,38.49,38.31,38.45,50100.0,31.8204,31.895,31.7458,31.8618,50100.0
2006-12-06 11:00:00,38.45,38.59,38.41,38.55,32400.0,31.8618,31.9779,31.8287,31.9447,32400.0
2006-12-06 11:30:00,38.57,38.68,38.53,38.66,46000.0,31.9613,32.0524,31.9281,32.0359,46000.0
2006-12-06 12:00:00,38.64,38.75,38.6,38.73,27000.0,32.0193,32.1104,31.9861,32.0939,27000.0
2006-12-06 12:30:00,38.74,38.89,38.74,38.85,41800.0,32.1022,32.2265,32.1022,32.1933,41800.0
2006-12-06 13:00:00,38.81,38.85,38.79,38.83,20400.0,32.1602,32.1933,32.1436,32.1767,20400.0
2006-12-06 13:30:00,38.82,38.87,38.76,38.78,19600.0,32.1684,32.2099,32.1187,32.1353,19600.0
2006-12-06 14:00:00,38.78,38.81,38.7,38.7,18400.0,32.1353,32.1602,32.069,32.069,18400.0
2006-12-06 14:30:00,38.7,38.75,38.65,38.75,17400.0,32.069,32.1104,32.0276,32.1104,17400.0
2006-12-06 15:00:00,38.75,38.77,38.69,38.76,23100.0,32.1104,32.127,32.0607,32.1187,23100.0
2006-12-06 15:30:00,38.75,38.93,38.74,38.86,107300.0,32.1104,32.2596,32.1022,32.2016,107300.0
2006-12-07 09:30:00,38.84,38.96,38.78,38.78,32600.0,32.185,32.2845,32.1353,32.1353,32600.0
2006-12-07 10:00:00,38.75,38.8,38.62,38.68,39600.0,32.1104,32.1519,32.0027,32.0524,39600.0
2006-12-07 10:30:00,38.68,38.73,38.55,38.72,49100.0,32.0524,32.0939,31.9447,32.0856,49100.0
2006-12-07 11:00:00,38.71,38.77,38.68,38.71,56400.0,32.0773,32.127,32.0524,32.0773,56400.0
2006-12-07 11:30:00,38.72,38.75,38.69,38.71,20700.0,32.0856,32.1104,32.0607,32.0773,20700.0
2006-12-07 12:00:00,38.71,38.79,38.67,38.79,26800.0,32.0773,32.1436,32.0441,32.1436,26800.0
2006-12-07 12:30:00,38.79,38.93,38.74,38.88,54700.0,32.1436,32.2596,32.1022,32.2182,54700.0
2006-12-07 13:00:00,38.88,38.94,38.78,38.83,44400.0,32.2182,32.2679,32.1353,32.1767,44400.0
2006-12-07 13:30:00,38.85,38.9,38.81,38.81,16500.0,32.1933,32.2347,32.1602,32.1602,16500.0
2006-12-07 14:00:00,38.79,38.82,38.7,38.7,26700.0,32.1436,32.1684,32.069,32.069,26700.0
2006-12-07 14:30:00,38.7,38.77,38.64,38.72,34700.0,32.069,32.127,32.0193,32.0856,34700.0
2006-12-07 15:00:00,38.72,38.77,38.7,38.74,37700.0,32.0856,32.127,32.069,32.1022,37700.0
2006-12-07 15:30:00,38.73,38.75,38.64,38.68,44400.0,32.0939,32.1104,32.0193,32.0524,44400.0
2006-12-08 09:30:00,38.65,38.75,38.55,38.73,42300.0,32.0276,32.1104,31.9447,32.0939,42300.0
2006-12-08 10:00:00,38.72,38.74,38.65,38.65,49400.0,32.0856,32.1022,32.0276,32.0276,49400.0
2006-12-08 10:30:00,38.67,38.75,38.65,38.73,37100.0,32.0441,32.1104,32.0276,32.0939,37100.0
2006-12-08 11:00:00,38.73,38.94,38.71,38.87,38300.0,32.0939,32.2679,32.0773,32.2099,38300.0
2006-12-08 11:30:00,38.88,38.9,38.82,38.87,14400.0,32.2182,32.2347,32.1684,32.2099,14400.0
2006-12-08 12:00:00,38.87,38.91,38.8,38.83,18800.0,32.2099,32.243,32.1519,32.1767,18800.0
2006-12-08 12:30:00,38.82,38.88,38.78,38.85,46900.0,32.1684,32.2182,32.1353,32.1933,46900.0
2006-12-08 13:00:00,38.85,39.02,38.81,38.93,43600.0,32.1933,32.3342,32.1602,32.2596,43600.0
2006-12-08 13:30:00,38.92,38.93,38.9,38.93,15400.0,32.2513,32.2596,32.2347,32.2596,15400.0
2006-12-08 14:00:00,38.93,38.94,38.88,38.92,27800.0,32.2596,32.2679,32.2182,32.2513,27800.0
2006-12-08 14:30:00,38.91,39.04,38.9,39.02,17500.0,32.243,32.3507,32.2347,32.3342,17500.0
2006-12-08 15:00:00,39.01,39.02,39.0,39.01,30000.0,32.3259,32.3342,32.3176,32.3259,30000.0
2006-12-08 15:30:00,39.0,39.01,38.9,38.96,94600.0,32.3176,32.3259,32.2347,32.2845,94600.0
2006-12-11 09:30:00,39.0,39.22,38.94,38.98,115800.0,32.3176,32.4999,32.2679,32.301,115800.0
2006-12-11 10:00:00,38.98,39.12,38.97,39.08,104700.0,32.301,32.417,32.2927,32.3839,104700.0
2006-12-11 10:30:00,39.05,39.2,39.05,39.16,112500.0,32.359,32.4833,32.359,32.4502,112500.0
2006-12-11 11:00:00,39.14,39.4,39.14,39.38,108500.0,32.4336,32.6491,32.4336,32.6325,108500.0
2006-12-11 11:30:00,39.39,39.53,39.3,39.52,92500.0,32.6408,32.7568,32.5662,32.7485,92500.0
2006-12-11 12:00:00,39.51,39.56,39.36,39.4,73400.0,32.7402,32.7817,32.6159,32.6491,73400.0
2006-12-11 12:30:00,39.4,39.44,39.31,39.4,60300.0,32.6491,32.6822,32.5745,32.6491,60300.0
2006-12-11 13:00:00,39.4,39.53,39.4,39.52,86600.0,32.6491,32.7568,32.6491,32.7485,86600.0
2006-12-11 13:30:00,39.52,39.61,39.5,39.52,70900.0,32.7485,32.8231,32.7319,32.7485,70900.0
2006-12-11 14:00:00,39.51,39.65,39.5,39.62,77200.0,32.7402,32.8562,32.7319,32.8314,77200.0
2006-12-11 14:30:00,39.62,39.77,39.62,39.73,90800.0,32.8314,32.9557,32.8314,32.9225,90800.0
2006-12-11 15:00:00,39.72,39.76,39.63,39.72,93400.0,32.9142,32.9474,32.8397,32.9142,93400.0
2006-12-11 15:30:00,39.72,39.85,39.66,39.8,183700.0,32.9142,33.022,32.8645,32.9805,183700.0
2006-12-12 09:30:00,39.8,40.68,39.74,40.66,224900.0,32.9805,33.7097,32.9308,33.6932,224900.0
2006-12-12 10:00:00,40.68,41.49,40.68,41.02,361500.0,33.7097,34.381,33.7097,33.9915,361500.0
2006-12-12 10:30:00,41.0,41.05,40.94,40.99,96400.0,33.9749,34.0163,33.9252,33.9666,96400.0
2006-12-12 11:00:00,40.95,41.29,40.95,41.26,144500.0,33.9335,34.2152,33.9335,34.1904,144500.0
2006-12-12 11:30:00,41.26,41.31,41.17,41.28,110000.0,34.1904,34.2318,34.1158,34.2069,110000.0
2006-12-12 12:00:00,41.27,41.28,41.14,41.22,167900.0,34.1987,34.2069,34.0909,34.1572,167900.0
2006-12-12 12:30:00,41.19,41.34,41.19,41.27,100100.0,34.1324,34.2567,34.1324,34.1987,100100.0
2006-12-12 13:00:00,41.27,41.36,41.25,41.32,86400.0,34.1987,34.2732,34.1821,34.2401,86400.0
2006-12-12 13:30:00,41.32,41.44,41.23,41.39,104800.0,34.2401,34.3395,34.1655,34.2981,104800.0
2006-12-12 14:00:00,41.37,41.47,41.14,41.36,106200.0,34.2815,34.3644,34.0909,34.2732,106200.0
2006-12-12 14:30:00,41.34,41.39,41.23,41.34,113000.0,34.2567,34.2981,34.1655,34.2567,113000.0
2006-12-12 15:00:00,41.35,41.43,41.18,41.23,159800.0,34.2649,34.3312,34.1241,34.1655,159800.0
2006-12-12 15:30:00,41.22,41.34,41.2,41.26,116600.0,34.1572,34.2567,34.1406,34.1904,116600.0
2006-12-13 09:30:00,41.15,41.25,40.72,41.19,141100.0,34.0992,34.1821,33.7429,34.1324,141100.0
2006-12-13 10:00:00,41.18,41.22,41.0,41.18,159700.0,34.1241,34.1572,33.9749,34.1241,159700.0
2006-12-13 10:30:00,41.17,41.23,41.1,41.2,122400.0,34.1158,34.1655,34.0578,34.1406,122400.0
2006-12-13 11:00:00,41.2,41.29,41.2,41.24,113000.0,34.1406,34.2152,34.1406,34.1738,113000.0
2006-12-13 11:30:00,41.24,41.28,41.21,41.25,93100.0,34.1738,34.2069,34.1489,34.1821,93100.0
2006-12-13 12:00:00,41.25,41.35,41.17,41.35,201500.0,34.1821,34.2649,34.1158,34.2649,201500.0
2006-12-13 12:30:00,41.34,41.45,41.29,41.33,149800.0,34.2567,34.3478,34.2152,34.2484,149800.0
2006-12-13 13:00:00,41.33,41.37,41.3,41.35,127300.0,34.2484,34.2815,34.2235,34.2649,127300.0
2006-12-13 13:30:00,41.33,41.35,41.23,41.23,82300.0,34.2484,34.2649,34.1655,34.1655,82300.0
2006-12-13 14:00:00,41.23,41.29,41.15,41.22,200300.0,34.1655,34.2152,34.0992,34.1572,200300.0
2006-12-13 14:30:00,41.22,41.24,41.2,41.21,159900.0,34.1572,34.1738,34.1406,34.1489,159900.0
2006-12-13 15:00:00,41.2,41.23,41.08,41.16,140700.0,34.1406,34.1655,34.0412,34.1075,140700.0
2006-12-13 15:30:00,41.15,41.24,41.15,41.2,153000.0,34.0992,34.1738,34.0992,34.1406,153000.0
2006-12-14 09:30:00,41.2,41.6,41.09,41.58,144200.0,34.1406,34.4721,34.0495,34.4555,144200.0
2006-12-14 10:00:00,41.58,41.64,41.31,41.34,94500.0,34.4555,34.5053,34.2318,34.2567,94500.0
2006-12-14 10:30:00,41.34,41.49,41.31,41.46,79100.0,34.2567,34.381,34.2318,34.3561,79100.0
2006-12-14 11:00:00,41.47,41.52,41.35,41.39,43100.0,34.3644,34.4058,34.2649,34.2981,43100.0
2006-12-14 11:30:00,41.39,41.43,41.23,41.27,39800.0,34.2981,34.3312,34.1655,34.1987,39800.0
2006-12-14 12:00:00,41.26,41.33,41.25,41.31,32600.0,34.1904,34.2484,34.1821,34.2318,32600.0
2006-12-14 12:30:00,41.31,41.36,41.28,41.34,48500.0,34.2318,34.2732,34.2069,34.2567,48500.0
2006-12-14 13:00:00,41.33,41.38,41.31,41.33,32900.0,34.2484,34.2898,34.2318,34.2484,32900.0
2006-12-14 13:30:00,41.32,41.37,41.3,41.31,44400.0,34.2401,34.2815,34.2235,34.2318,44400.0
2006-12-14 14:00:00,41.32,41.33,41.29,41.3,36000.0,34.2401,34.2484,34.2152,34.2235,36000.0
2006-12-14 14:30:00,41.3,41.38,41.3,41.35,45900.0,34.2235,34.2898,34.2235,34.2649,45900.0
2006-12-14 15:00:00,41.35,41.4,41.32,41.37,64900.0,34.2649,34.3064,34.2401,34.2815,64900.0
2006-12-14 15:30:00,41.36,41.4,41.35,41.35,57400.0,34.2732,34.3064,34.2649,34.2649,57400.0
2006-12-15 09:30:00,41.47,41.57,41.13,41.3,177800.0,34.3644,34.4473,34.0826,34.2235,177800.0
2006-12-15 10:00:00,41.29,41.37,41.22,41.35,86400.0,34.2152,34.2815,34.1572,34.2649,86400.0
2006-12-15 10:30:00,41.3,41.4,41.26,41.37,84500.0,34.2235,34.3064,34.1904,34.2815,84500.0
2006-12-15 11:00:00,41.37,41.38,41.27,41.3,35600.0,34.2815,34.2898,34.1987,34.2235,35600.0
2006-12-15 11:30:00,41.29,41.36,41.28,41.29,99000.0,34.2152,34.2732,34.2069,34.2152,99000.0
2006-12-15 12:00:00,41.3,41.31,41.13,41.24,71200.0,34.2235,34.2318,34.0826,34.1738,71200.0
2006-12-15 12:30:00,41.24,41.25,41.18,41.21,49200.0,34.1738,34.1821,34.1241,34.1489,49200.0
2006-12-15 13:00:00,41.22,41.27,41.19,41.24,24200.0,34.1572,34.1987,34.1324,34.1738,24200.0
2006-12-15 13:30:00,41.23,41.26,41.13,41.21,119500.0,34.1655,34.1904,34.0826,34.1489,119500.0
2006-12-15 14:00:00,41.21,41.23,41.13,41.19,65700.0,34.1489,34.1655,34.0826,34.1324,65700.0
2006-12-15 14:30:00,41.2,41.21,41.08,41.14,39100.0,34.1406,34.1489,34.0412,34.0909,39100.0
2006-12-15 15:00:00,41.13,41.17,41.1,41.16,49400.0,34.0826,34.1158,34.0578,34.1075,49400.0
2006-12-15 15:30:00,41.17,41.2,41.15,41.17,160800.0,34.1158,34.1406,34.0992,34.1158,160800.0
2006-12-18 09:30:00,41.15,41.5,41.07,41.41,71400.0,34.0992,34.3892,34.0329,34.3147,71400.0
2006-12-18 10:00:00,41.41,41.45,41.33,41.4,21900.0,34.3147,34.3478,34.2484,34.3064,21900.0
2006-12-18 10:30:00,41.41,41.41,41.23,41.28,15000.0,34.3147,34.3147,34.1655,34.2069,15000.0
2006-12-18 11:00:00,41.26,41.31,41.2,41.31,22500.0,34.1904,34.2318,34.1406,34.2318,22500.0
2006-12-18 11:30:00,41.32,41.36,41.22,41.32,70600.0,34.2401,34.2732,34.1572,34.2401,70600.0
2006-12-18 12:00:00,41.31,41.31,41.19,41.19,55400.0,34.2318,34.2318,34.1324,34.1324,55400.0
2006-12-18 12:30:00,41.23,41.27,41.13,41.19,117800.0,34.1655,34.1987,34.0826,34.1324,117800.0
2006-12-18 13:00:00,41.19,41.27,41.16,41.23,24500.0,34.1324,34.1987,34.1075,34.1655,24500.0
2006-12-18 13:30:00,41.22,41.31,41.2,41.25,12000.0,34.1572,34.2318,34.1406,34.1821,12000.0
2006-12-18 14:00:00,41.23,41.25,41.18,41.2,15000.0,34.1655,34.1821,34.1241,34.1406,15000.0
2006-12-18 14:30:00,41.19,41.23,41.08,41.08,49000.0,34.1324,34.1655,34.0412,34.0412,49000.0
2006-12-18 15:00:00,41.09,41.2,41.04,41.19,43000.0,34.0495,34.1406,34.0081,34.1324,43000.0
2006-12-18 15:30:00,41.19,41.24,41.17,41.18,44900.0,34.1324,34.1738,34.1158,34.1241,44900.0
2006-12-19 09:30:00,41.07,41.25,40.88,41.0,88500.0,34.0329,34.1821,33.8755,33.9749,88500.0
2006-12-19 10:00:00,40.99,41.11,40.9,41.09,119100.0,33.9666,34.0661,33.8921,34.0495,119100.0
2006-12-19 10:30:00,41.1,41.1,41.0,41.06,62800.0,34.0578,34.0578,33.9749,34.0246,62800.0
2006-12-19 11:00:00,41.07,41.11,41.0,41.03,40300.0,34.0329,34.0661,33.9749,33.9998,40300.0
2006-12-19 11:30:00,41.03,41.08,41.02,41.04,31400.0,33.9998,34.0412,33.9915,34.0081,31400.0
2006-12-19 12:00:00,41.03,41.06,40.95,40.97,25100.0,33.9998,34.0246,33.9335,33.9501,25100.0
2006-12-19 12:30:00,40.98,41.03,40.94,41.02,21700.0,33.9583,33.9998,33.9252,33.9915,21700.0
2006-12-19 13:00:00,41.02,41.02,40.94,40.98,26300.0,33.9915,33.9915,33.9252,33.9583,26300.0
2006-12-19 13:30:00,40.99,41.03,40.98,41.01,8100.0,33.9666,33.9998,33.9583,33.9832,8100.0
2006-12-19 14:00:00,41.01,41.05,41.0,41.02,27500.0,33.9832,34.0163,33.9749,33.9915,27500.0
2006-12-19 14:30:00,41.01,41.13,41.0,41.09,40300.0,33.9832,34.0826,33.9749,34.0495,40300.0
2006-12-19 15:00:00,41.07,41.18,41.03,41.1,39400.0,34.0329,34.1241,33.9998,34.0578,39400.0
2006-12-19 15:30:00,41.07,41.11,41.05,41.07,40000.0,34.0329,34.0661,34.0163,34.0329,40000.0
2006-12-20 09:30:00,41.0,41.26,41.0,41.14,40500.0,33.9749,34.1904,33.9749,34.0909,40500.0
2006-12-20 10:00:00,41.14,41.23,41.05,41.15,36400.0,34.0909,34.1655,34.0163,34.0992,36400.0
2006-12-20 10:30:00,41.13,41.24,41.09,41.16,32700.0,34.0826,34.1738,34.0495,34.1075,32700.0
2006-12-20 11:00:00,41.16,41.22,41.11,41.14,74900.0,34.1075,34.1572,34.0661,34.0909,74900.0
2006-12-20 11:30:00,41.14,41.2,41.12,41.17,38900.0,34.0909,34.1406,34.0744,34.1158,38900.0
2006-12-20 12:00:00,41.17,41.33,41.16,41.33,26100.0,34.1158,34.2484,34.1075,34.2484,26100.0
2006-12-20 12:30:00,41.33,41.33,41.27,41.29,23100.0,34.2484,34.2484,34.1987,34.2152,23100.0
2006-12-20 13:00:00,41.26,41.28,41.14,41.19,35500.0,34.1904,34.2069,34.0909,34.1324,35500.0
2006-12-20 13:30:00,41.2,41.28,41.17,41.25,52400.0,34.1406,34.2069,34.1158,34.1821,52400.0
2006-12-20 14:00:00,41.24,41.39,41.18,41.36,76300.0,34.1738,34.2981,34.1241,34.2732,76300.0
2006-12-20 14:30:00,41.36,41.41,41.33,41.37,25800.0,34.2732,34.3147,34.2484,34.2815,25800.0
2006-12-20 15:00:00,41.35,41.42,41.33,41.39,35400.0,34.2649,34.323,34.2484,34.2981,35400.0
2006-12-20 15:30:00,41.4,41.44,41.28,41.32,49000.0,34.3064,34.3395,34.2069,34.2401,49000.0
2006-12-21 09:30:00,41.4,41.4,41.12,41.18,42500.0,34.3064,34.3064,34.0744,34.1241,42500.0
2006-12-21 10:00:00,41.18,41.2,40.99,41.17,126200.0,34.1241,34.1406,33.9666,34.1158,126200.0
2006-12-21 10:30:00,41.17,41.25,41.11,41.13,30500.0,34.1158,34.1821,34.0661,34.0826,30500.0
2006-12-21 11:00:00,41.12,41.18,41.1,41.13,18500.0,34.0744,34.1241,34.0578,34.0826,18500.0
2006-12-21 11:30:00,41.13,41.2,41.09,41.11,20900.0,34.0826,34.1406,34.0495,34.0661,20900.0
2006-12-21 12:00:00,41.1,41.2,41.08,41.12,24200.0,34.0578,34.1406,34.0412,34.0744,24200.0
2006-12-21 12:30:00,41.11,41.14,41.04,41.1,29400.0,34.0661,34.0909,34.0081,34.0578,29400.0
2006-12-21 13:00:00,41.09,41.13,41.04,41.12,28300.0,34.0495,34.0826,34.0081,34.0744,28300.0
2006-12-21 13:30:00,41.12,41.16,41.08,41.09,42700.0,34.0744,34.1075,34.0412,34.0495,42700.0
2006-12-21 14:00:00,41.08,41.18,41.07,41.16,38400.0,34.0412,34.1241,34.0329,34.1075,38400.0
2006-12-21 14:30:00,41.15,41.17,41.09,41.14,29200.0,34.0992,34.1158,34.0495,34.0909,29200.0
2006-12-21 15:00:00,41.15,41.18,41.1,41.14,23300.0,34.0992,34.1241,34.0578,34.0909,23300.0
2006-12-21 15:30:00,41.14,41.18,41.12,41.16,34400.0,34.0909,34.1241,34.0744,34.1075,34400.0
2006-12-22 09:30:00,41.02,41.08,40.83,41.03,76800.0,33.9915,34.0412,33.834,33.9998,76800.0
2006-12-22 10:00:00,41.04,41.16,41.0,41.07,65400.0,34.0081,34.1075,33.9749,34.0329,65400.0
2006-12-22 10:30:00,41.07,41.1,40.97,41.05,64700.0,34.0329,34.0578,33.9501,34.0163,64700.0
2006-12-22 11:00:00,41.03,41.08,40.83,40.83,47700.0,33.9998,34.0412,33.834,33.834,47700.0
2006-12-22 11:30:00,40.84,40.94,40.82,40.85,48600.0,33.8423,33.9252,33.8258,33.8506,48600.0
2006-12-22 12:00:00,40.82,40.87,40.77,40.81,35200.0,33.8258,33.8672,33.7843,33.8175,35200.0
2006-12-22 12:30:00,40.8,40.88,40.8,40.8,26900.0,33.8092,33.8755,33.8092,33.8092,26900.0
2006-12-22 13:00:00,40.81,40.84,40.67,40.7,33800.0,33.8175,33.8423,33.7015,33.7263,33800.0
2006-12-22 13:30:00,40.7,40.91,40.7,40.9,12200.0,33.7263,33.9003,33.7263,33.8921,12200.0
2006-12-22 14:00:00,40.89,40.94,40.82,40.83,17800.0,33.8838,33.9252,33.8258,33.834,17800.0
2006-12-22 14:30:00,40.84,40.86,40.79,40.8,21200.0,33.8423,33.8589,33.8009,33.8092,21200.0
2006-12-22 15:00:00,40.79,40.83,40.78,40.8,13400.0,33.8009,33.834,33.7926,33.8092,13400.0
2006-12-22 15:30:00,40.8,40.86,40.77,40.81,46500.0,33.8092,33.8589,33.7843,33.8175,46500.0
2006-12-26 09:30:00,40.82,40.93,40.65,40.85,14900.0,33.8258,33.9169,33.6849,33.8506,14900.0
2006-12-26 10:00:00,40.85,40.92,40.78,40.78,15000.0,33.8506,33.9086,33.7926,33.7926,15000.0
2006-12-26 10:30:00,40.78,40.85,40.71,40.71,31500.0,33.7926,33.8506,33.7346,33.7346,31500.0
2006-12-26 11:00:00,40.71,40.83,40.69,40.83,16800.0,33.7346,33.834,33.718,33.834,16800.0
2006-12-26 11:30:00,40.81,40.9,40.81,40.88,9600.0,33.8175,33.8921,33.8175,33.8755,9600.0
2006-12-26 12:00:00,40.88,40.89,40.84,40.85,8600.0,33.8755,33.8838,33.8423,33.8506,8600.0
2006-12-26 12:30:00,40.85,40.85,40.78,40.81,13100.0,33.8506,33.8506,33.7926,33.8175,13100.0
2006-12-26 13:00:00,40.81,40.87,40.81,40.85,12600.0,33.8175,33.8672,33.8175,33.8506,12600.0
2006-12-26 13:30:00,40.86,40.93,40.82,40.91,14900.0,33.8589,33.9169,33.8258,33.9003,14900.0
2006-12-26 14:00:00,40.91,40.95,40.87,40.91,13400.0,33.9003,33.9335,33.8672,33.9003,13400.0
2006-12-26 14:30:00,40.91,40.93,40.88,40.88,9900.0,33.9003,33.9169,33.8755,33.8755,9900.0
2006-12-26 15:00:00,40.88,40.99,40.88,40.99,16200.0,33.8755,33.9666,33.8755,33.9666,16200.0
2006-12-26 15:30:00,40.98,41.04,40.92,40.99,42300.0,33.9583,34.0081,33.9086,33.9666,42300.0
2006-12-27 09:30:00,41.1,41.12,41.0,41.01,29100.0,34.0578,34.0744,33.9749,33.9832,29100.0
2006-12-27 10:00:00,41.01,41.08,40.96,41.08,13900.0,33.9832,34.0412,33.9418,34.0412,13900.0
2006-12-27 10:30:00,41.09,41.1,40.9,40.93,46800.0,34.0495,34.0578,33.8921,33.9169,46800.0
2006-12-27 11:00:00,40.92,40.95,40.87,40.9,26800.0,33.9086,33.9335,33.8672,33.8921,26800.0
2006-12-27 11:30:00,40.9,40.91,40.81,40.83,31400.0,33.8921,33.9003,33.8175,33.834,31400.0
2006-12-27 12:00:00,40.82,40.89,40.82,40.89,10000.0,33.8258,33.8838,33.8258,33.8838,10000.0
2006-12-27 12:30:00,40.89,40.92,40.88,40.91,10200.0,33.8838,33.9086,33.8755,33.9003,10200.0
2006-12-27 13:00:00,40.9,40.96,40.9,40.95,14500.0,33.8921,33.9418,33.8921,33.9335,14500.0
2006-12-27 13:30:00,40.95,41.0,40.93,40.99,11100.0,33.9335,33.9749,33.9169,33.9666,11100.0
2006-12-27 14:00:00,40.97,41.03,40.89,40.98,42200.0,33.9501,33.9998,33.8838,33.9583,42200.0
2006-12-27 14:30:00,40.98,41.12,40.98,41.11,15400.0,33.9583,34.0744,33.9583,34.0661,15400.0
2006-12-27 15:00:00,41.1,41.1,40.97,40.97,33800.0,34.0578,34.0578,33.9501,33.9501,33800.0
2006-12-27 15:30:00,40.98,41.05,40.98,41.04,49100.0,33.9583,34.0163,33.9583,34.0081,49100.0
2006-12-28 09:30:00,40.93,40.95,40.77,40.8,23200.0,33.9169,33.9335,33.7843,33.8092,23200.0
2006-12-28 10:00:00,40.83,40.92,40.77,40.79,26300.0,33.834,33.9086,33.7843,33.8009,26300.0
2006-12-28 10:30:00,40.79,40.82,40.76,40.8,13800.0,33.8009,33.8258,33.776,33.8092,13800.0
2006-12-28 11:00:00,40.79,40.83,40.76,40.83,13700.0,33.8009,33.834,33.776,33.834,13700.0
2006-12-28 11:30:00,40.83,40.87,40.8,40.8,15100.0,33.834,33.8672,33.8092,33.8092,15100.0
2006-12-28 12:00:00,40.8,40.88,40.8,40.86,8100.0,33.8092,33.8755,33.8092,33.8589,8100.0
2006-12-28 12:30:00,40.9,40.9,40.87,40.87,6200.0,33.8921,33.8921,33.8672,33.8672,6200.0
2006-12-28 13:00:00,40.87,40.89,40.87,40.89,3700.0,33.8672,33.8838,33.8672,33.8838,3700.0
2006-12-28 13:30:00,40.89,40.94,40.88,40.91,6400.0,33.8838,33.9252,33.8755,33.9003,6400.0
2006-12-28 14:00:00,40.9,40.95,40.87,40.91,9900.0,33.8921,33.9335,33.8672,33.9003,9900.0
2006-12-28 14:30:00,40.91,40.97,40.9,40.96,11400.0,33.9003,33.9501,33.8921,33.9418,11400.0
2006-12-28 15:00:00,40.96,40.99,40.88,40.9,10200.0,33.9418,33.9666,33.8755,33.8921,10200.0
2006-12-28 15:30:00,40.89,40.94,40.83,40.85,26000.0,33.8838,33.9252,33.834,33.8506,26000.0
2006-12-29 09:30:00,40.77,41.01,40.66,40.99,20100.0,33.7843,33.9832,33.6932,33.9666,20100.0
2006-12-29 10:00:00,40.97,40.98,40.79,40.9,21800.0,33.9501,33.9583,33.8009,33.8921,21800.0
2006-12-29 10:30:00,40.88,41.0,40.87,40.97,30400.0,33.8755,33.9749,33.8672,33.9501,30400.0
2006-12-29 11:00:00,40.97,41.11,40.92,41.09,28200.0,33.9501,34.0661,33.9086,34.0495,28200.0
2006-12-29 11:30:00,41.06,41.15,41.04,41.15,31800.0,34.0246,34.0992,34.0081,34.0992,31800.0
2006-12-29 12:00:00,41.13,41.19,41.09,41.14,24400.0,34.0826,34.1324,34.0495,34.0909,24400.0
2006-12-29 12:30:00,41.13,41.21,41.12,41.18,27500.0,34.0826,34.1489,34.0744,34.1241,27500.0
2006-12-29 13:00:00,41.18,41.21,41.06,41.07,42900.0,34.1241,34.1489,34.0246,34.0329,42900.0
2006-12-29 13:30:00,41.07,41.07,40.87,40.87,13100.0,34.0329,34.0329,33.8672,33.8672,13100.0
2006-12-29 14:00:00,40.87,40.99,40.84,40.93,38900.0,33.8672,33.9666,33.8423,33.9169,38900.0
2006-12-29 14:30:00,40.92,40.99,40.88,40.9,48900.0,33.9086,33.9666,33.8755,33.8921,48900.0
2006-12-29 15:00:00,40.88,40.9,40.64,40.65,28800.0,33.8755,33.8921,33.6766,33.6849,28800.0
2006-12-29 15:30:00,40.65,40.77,40.62,40.63,50100.0,33.6849,33.7843,33.66,33.6683,50100.0
2007-01-03 09:30:00,40.5,40.5,40.28,40.28,103800.0,33.5606,33.5606,33.3783,33.3783,103800.0
2007-01-03 10:00:00,40.28,40.5,40.25,40.44,91400.0,33.3783,33.5606,33.3534,33.5109,91400.0
2007-01-03 10:30:00,40.45,40.47,40.4,40.42,52100.0,33.5192,33.5357,33.4777,33.4943,52100.0
2007-01-03 11:00:00,40.44,40.49,40.4,40.45,161300.0,33.5109,33.5523,33.4777,33.5192,161300.0
2007-01-03 11:30:00,40.43,40.53,40.43,40.44,68800.0,33.5026,33.5854,33.5026,33.5109,68800.0
2007-01-03 12:00:00,40.45,40.49,40.3,40.35,67600.0,33.5192,33.5523,33.3949,33.4363,67600.0
2007-01-03 12:30:00,40.34,40.4,40.31,40.37,53900.0,33.428,33.4777,33.4031,33.4529,53900.0
2007-01-03 13:00:00,40.37,40.42,40.27,40.3,41100.0,33.4529,33.4943,33.37,33.3949,41100.0
2007-01-03 13:30:00,40.32,40.34,40.15,40.18,41700.0,33.4114,33.428,33.2706,33.2954,41700.0
2007-01-03 14:00:00,40.19,40.2,39.94,39.99,91000.0,33.3037,33.312,33.0965,33.138,91000.0
2007-01-03 14:30:00,40.0,40.0,39.86,39.88,73000.0,33.1463,33.1463,33.0302,33.0468,73000.0
2007-01-03 15:00:00,39.88,40.0,39.87,39.97,78600.0,33.0468,33.1463,33.0385,33.1214,78600.0
2007-01-03 15:30:00,39.97,40.05,39.96,40.05,107900.0,33.1214,33.1877,33.1131,33.1877,107900.0
2007-01-04 09:30:00,40.08,40.21,39.37,39.96,60900.0,33.2126,33.3203,32.6242,33.1131,60900.0
2007-01-04 10:00:00,39.97,40.09,39.82,40.03,31600.0,33.1214,33.2208,32.9971,33.1711,31600.0
2007-01-04 10:30:00,40.01,40.2,40.0,40.16,21400.0,33.1545,33.312,33.1463,33.2788,21400.0
2007-01-04 11:00:00,40.16,40.2,40.13,40.19,19800.0,33.2788,33.312,33.254,33.3037,19800.0
2007-01-04 11:30:00,40.19,40.31,40.17,40.28,25000.0,33.3037,33.4031,33.2871,33.3783,25000.0
2007-01-04 12:00:00,40.26,40.35,40.26,40.3,21800.0,33.3617,33.4363,33.3617,33.3949,21800.0
2007-01-04 12:30:00,40.29,40.38,40.24,40.29,21400.0,33.3866,33.4611,33.3451,33.3866,21400.0
2007-01-04 13:00:00,40.31,40.39,40.25,40.34,24300.0,33.4031,33.4694,33.3534,33.428,24300.0
2007-01-04 13:30:00,40.33,40.44,40.27,40.4,29400.0,33.4197,33.5109,33.37,33.4777,29400.0
2007-01-04 14:00:00,40.41,40.46,40.32,40.36,35800.0,33.486,33.5274,33.4114,33.4446,35800.0
2007-01-04 14:30:00,40.36,40.47,40.34,40.47,39600.0,33.4446,33.5357,33.428,33.5357,39600.0
2007-01-04 15:00:00,40.49,40.49,40.37,40.42,37200.0,33.5523,33.5523,33.4529,33.4943,37200.0
2007-01-04 15:30:00,40.41,40.5,40.29,40.33,82800.0,33.486,33.5606,33.3866,33.4197,82800.0
2007-01-05 09:30:00,40.29,40.29,39.7,39.86,54000.0,33.3866,33.3866,32.8977,33.0302,54000.0
2007-01-05 10:00:00,39.87,39.96,39.85,39.92,144100.0,33.0385,33.1131,33.022,33.08,144100.0
2007-01-05 10:30:00,39.91,39.95,39.9,39.91,61700.0,33.0717,33.1048,33.0634,33.0717,61700.0
2007-01-05 11:00:00,39.91,39.96,39.69,39.69,57500.0,33.0717,33.1131,32.8894,32.8894,57500.0
2007-01-05 11:30:00,39.68,39.92,39.66,39.85,90300.0,32.8811,33.08,32.8645,33.022,90300.0
2007-01-05 12:00:00,39.86,39.86,39.79,39.85,17800.0,33.0302,33.0302,32.9722,33.022,17800.0
2007-01-05 12:30:00,39.84,39.86,39.79,39.82,22000.0,33.0137,33.0302,32.9722,32.9971,22000.0
2007-01-05 13:00:00,39.82,39.86,39.72,39.81,31900.0,32.9971,33.0302,32.9142,32.9888,31900.0
2007-01-05 13:30:00,39.81,39.81,39.73,39.75,49200.0,32.9888,32.9888,32.9225,32.9391,49200.0
2007-01-05 14:00:00,39.75,39.77,39.65,39.72,46100.0,32.9391,32.9557,32.8562,32.9142,46100.0
2007-01-05 14:30:00,39.71,39.74,39.63,39.66,51300.0,32.9059,32.9308,32.8397,32.8645,51300.0
2007-01-05 15:00:00,39.65,39.76,39.62,39.75,39700.0,32.8562,32.9474,32.8314,32.9391,39700.0
2007-01-05 15:30:00,39.75,39.85,39.73,39.79,38800.0,32.9391,33.022,32.9225,32.9722,38800.0
2007-01-08 09:30:00,39.8,39.8,39.37,39.68,136100.0,32.9805,32.9805,32.6242,32.8811,136100.0
2007-01-08 10:00:00,39.67,39.74,39.55,39.59,71000.0,32.8728,32.9308,32.7734,32.8065,71000.0
2007-01-08 10:30:00,39.61,39.93,39.61,39.84,46100.0,32.8231,33.0883,32.8231,33.0137,46100.0
2007-01-08 11:00:00,39.82,39.92,39.78,39.86,28700.0,32.9971,33.08,32.964,33.0302,28700.0
2007-01-08 11:30:00,39.86,39.86,39.79,39.8,17400.0,33.0302,33.0302,32.9722,32.9805,17400.0
2007-01-08 12:00:00,39.8,39.85,39.79,39.8,13400.0,32.9805,33.022,32.9722,32.9805,13400.0
2007-01-08 12:30:00,39.79,39.86,39.77,39.86,14300.0,32.9722,33.0302,32.9557,33.0302,14300.0
2007-01-08 13:00:00,39.86,39.86,39.77,39.84,15500.0,33.0302,33.0302,32.9557,33.0137,15500.0
2007-01-08 13:30:00,39.84,39.91,39.77,39.9,48400.0,33.0137,33.0717,32.9557,33.0634,48400.0
2007-01-08 14:00:00,39.9,39.93,39.83,39.93,21000.0,33.0634,33.0883,33.0054,33.0883,21000.0
2007-01-08 14:30:00,39.92,39.93,39.83,39.84,21600.0,33.08,33.0883,33.0054,33.0137,21600.0
2007-01-08 15:00:00,39.84,39.95,39.83,39.87,43300.0,33.0137,33.1048,33.0054,33.0385,43300.0
2007-01-08 15:30:00,39.89,39.92,39.84,39.86,31500.0,33.0551,33.08,33.0137,33.0302,31500.0
2007-01-09 09:30:00,39.97,40.13,39.85,39.92,20800.0,33.1214,33.254,33.022,33.08,20800.0
2007-01-09 10:00:00,39.91,39.96,39.84,39.92,23200.0,33.0717,33.1131,33.0137,33.08,23200.0
2007-01-09 10:30:00,39.92,39.96,39.8,39.84,40600.0,33.08,33.1131,32.9805,33.0137,40600.0
2007-01-09 11:00:00,39.81,39.84,39.68,39.68,19500.0,32.9888,33.0137,32.8811,32.8811,19500.0
2007-01-09 11:30:00,39.7,39.71,39.6,39.67,34700.0,32.8977,32.9059,32.8148,32.8728,34700.0
2007-01-09 12:00:00,39.68,39.76,39.65,39.68,36600.0,32.8811,32.9474,32.8562,32.8811,36600.0
2007-01-09 12:30:00,39.67,39.76,39.64,39.74,20600.0,32.8728,32.9474,32.8479,32.9308,20600.0
2007-01-09 13:00:00,39.72,39.79,39.63,39.68,27400.0,32.9142,32.9722,32.8397,32.8811,27400.0
2007-01-09 13:30:00,39.67,39.77,39.65,39.7,34800.0,32.8728,32.9557,32.8562,32.8977,34800.0
2007-01-09 14:00:00,39.7,39.75,39.67,39.7,35100.0,32.8977,32.9391,32.8728,32.8977,35100.0
2007-01-09 14:30:00,39.69,39.8,39.67,39.75,21700.0,32.8894,32.9805,32.8728,32.9391,21700.0
2007-01-09 15:00:00,39.76,39.77,39.7,39.77,24700.0,32.9474,32.9557,32.8977,32.9557,24700.0
2007-01-09 15:30:00,39.79,39.83,39.73,39.73,74300.0,32.9722,33.0054,32.9225,32.9225,74300.0
2007-01-10 09:30:00,39.69,39.69,39.44,39.61,50400.0,32.8894,32.8894,32.6822,32.8231,50400.0
2007-01-10 10:00:00,39.61,39.75,39.56,39.68,39200.0,32.8231,32.9391,32.7817,32.8811,39200.0
2007-01-10 10:30:00,39.67,39.76,39.61,39.65,40200.0,32.8728,32.9474,32.8231,32.8562,40200.0
2007-01-10 11:00:00,39.65,39.67,39.58,39.66,28000.0,32.8562,32.8728,32.7982,32.8645,28000.0
2007-01-10 11:30:00,39.67,39.67,39.63,39.66,26800.0,32.8728,32.8728,32.8397,32.8645,26800.0
2007-01-10 12:00:00,39.66,39.68,39.59,39.61,22300.0,32.8645,32.8811,32.8065,32.8231,22300.0
2007-01-10 12:30:00,39.62,39.66,39.59,39.62,26900.0,32.8314,32.8645,32.8065,32.8314,26900.0
2007-01-10 13:00:00,39.64,39.74,39.61,39.69,38100.0,32.8479,32.9308,32.8231,32.8894,38100.0
2007-01-10 13:30:00,39.71,39.75,39.65,39.68,34300.0,32.9059,32.9391,32.8562,32.8811,34300.0
2007-01-10 14:00:00,39.68,39.78,39.66,39.78,30700.0,32.8811,32.964,32.8645,32.964,30700.0
2007-01-10 14:30:00,39.76,39.84,39.72,39.77,43300.0,32.9474,33.0137,32.9142,32.9557,43300.0
2007-01-10 15:00:00,39.75,39.84,39.69,39.82,64900.0,32.9391,33.0137,32.8894,32.9971,64900.0
2007-01-10 15:30:00,39.84,39.91,39.78,39.87,61300.0,33.0137,33.0717,32.964,33.0385,61300.0
2007-01-11 09:30:00,39.74,39.88,39.53,39.84,45100.0,32.9308,33.0468,32.7568,33.0137,45100.0
2007-01-11 10:00:00,39.82,39.93,39.64,39.69,34200.0,32.9971,33.0883,32.8479,32.8894,34200.0
2007-01-11 10:30:00,39.68,39.81,39.67,39.8,40900.0,32.8811,32.9888,32.8728,32.9805,40900.0
2007-01-11 11:00:00,39.79,39.83,39.75,39.76,42100.0,32.9722,33.0054,32.9391,32.9474,42100.0
2007-01-11 11:30:00,39.77,39.84,39.76,39.76,27400.0,32.9557,33.0137,32.9474,32.9474,27400.0
2007-01-11 12:00:00,39.78,39.87,39.76,39.81,23100.0,32.964,33.0385,32.9474,32.9888,23100.0
2007-01-11 12:30:00,39.81,39.84,39.75,39.79,29200.0,32.9888,33.0137,32.9391,32.9722,29200.0
2007-01-11 13:00:00,39.78,39.82,39.76,39.76,20200.0,32.964,32.9971,32.9474,32.9474,20200.0
2007-01-11 13:30:00,39.76,39.79,39.72,39.73,24800.0,32.9474,32.9722,32.9142,32.9225,24800.0
2007-01-11 14:00:00,39.73,39.8,39.69,39.74,63300.0,32.9225,32.9805,32.8894,32.9308,63300.0
2007-01-11 14:30:00,39.74,39.84,39.73,39.77,40200.0,32.9308,33.0137,32.9225,32.9557,40200.0
2007-01-11 15:00:00,39.78,39.82,39.72,39.77,45400.0,32.964,32.9971,32.9142,32.9557,45400.0
2007-01-11 15:30:00,39.8,39.85,39.7,39.8,107900.0,32.9805,33.022,32.8977,32.9805,107900.0
2007-01-12 09:30:00,39.98,40.0,39.67,39.82,36800.0,33.1297,33.1463,32.8728,32.9971,36800.0
2007-01-12 10:00:00,39.79,39.98,39.75,39.87,19900.0,32.9722,33.1297,32.9391,33.0385,19900.0
2007-01-12 10:30:00,39.88,40.0,39.64,39.82,66400.0,33.0468,33.1463,32.8479,32.9971,66400.0
2007-01-12 11:00:00,39.82,39.95,39.76,39.88,60700.0,32.9971,33.1048,32.9474,33.0468,60700.0
2007-01-12 11:30:00,39.88,40.0,39.82,39.86,39800.0,33.0468,33.1463,32.9971,33.0302,39800.0
2007-01-12 12:00:00,39.86,39.96,39.82,39.92,48300.0,33.0302,33.1131,32.9971,33.08,48300.0
2007-01-12 12:30:00,39.93,39.98,39.87,39.92,45200.0,33.0883,33.1297,33.0385,33.08,45200.0
2007-01-12 13:00:00,39.92,39.96,39.81,39.81,63800.0,33.08,33.1131,32.9888,32.9888,63800.0
2007-01-12 13:30:00,39.81,39.95,39.79,39.91,53100.0,32.9888,33.1048,32.9722,33.0717,53100.0
2007-01-12 14:00:00,39.93,40.0,39.88,39.99,58700.0,33.0883,33.1463,33.0468,33.138,58700.0
2007-01-12 14:30:00,39.97,40.0,39.91,39.94,54100.0,33.1214,33.1463,33.0717,33.0965,54100.0
2007-01-12 15:00:00,39.94,40.01,39.93,40.0,50100.0,33.0965,33.1545,33.0883,33.1463,50100.0
2007-01-12 15:30:00,40.01,40.06,40.0,40.06,90800.0,33.1545,33.196,33.1463,33.196,90800.0
2007-01-16 09:30:00,40.09,40.4,40.01,40.21,61600.0,33.2208,33.4777,33.1545,33.3203,61600.0
2007-01-16 10:00:00,40.2,40.23,40.1,40.16,40900.0,33.312,33.3369,33.2291,33.2788,40900.0
2007-01-16 10:30:00,40.14,40.21,40.13,40.15,19500.0,33.2623,33.3203,33.254,33.2706,19500.0
2007-01-16 11:00:00,40.15,40.25,40.13,40.2,22700.0,33.2706,33.3534,33.254,33.312,22700.0
2007-01-16 11:30:00,40.22,40.33,40.2,40.25,17700.0,33.3286,33.4197,33.312,33.3534,17700.0
2007-01-16 12:00:00,40.24,40.28,40.19,40.24,16200.0,33.3451,33.3783,33.3037,33.3451,16200.0
2007-01-16 12:30:00,40.24,40.28,40.18,40.26,31400.0,33.3451,33.3783,33.2954,33.3617,31400.0
2007-01-16 13:00:00,40.25,40.29,40.21,40.28,30700.0,33.3534,33.3866,33.3203,33.3783,30700.0
2007-01-16 13:30:00,40.25,40.28,40.22,40.27,24900.0,33.3534,33.3783,33.3286,33.37,24900.0
2007-01-16 14:00:00,40.27,40.33,40.24,40.3,39300.0,33.37,33.4197,33.3451,33.3949,39300.0
2007-01-16 14:30:00,40.3,40.36,40.29,40.32,23600.0,33.3949,33.4446,33.3866,33.4114,23600.0
2007-01-16 15:00:00,40.32,40.33,40.29,40.3,21700.0,33.4114,33.4197,33.3866,33.3949,21700.0
2007-01-16 15:30:00,40.3,40.33,40.23,40.25,85500.0,33.3949,33.4197,33.3369,33.3534,85500.0
2007-01-17 09:30:00,40.36,40.42,40.25,40.4,26500.0,33.4446,33.4943,33.3534,33.4777,26500.0
2007-01-17 10:00:00,40.42,40.42,40.25,40.33,20800.0,33.4943,33.4943,33.3534,33.4197,20800.0
2007-01-17 10:30:00,40.3,40.36,40.25,40.29,18400.0,33.3949,33.4446,33.3534,33.3866,18400.0
2007-01-17 11:00:00,40.29,40.41,40.26,40.33,26400.0,33.3866,33.486,33.3617,33.4197,26400.0
2007-01-17 11:30:00,40.33,40.62,40.33,40.6,43500.0,33.4197,33.66,33.4197,33.6435,43500.0
2007-01-17 12:00:00,40.6,40.6,40.54,40.56,23900.0,33.6435,33.6435,33.5937,33.6103,23900.0
2007-01-17 12:30:00,40.56,40.66,40.54,40.66,35200.0,33.6103,33.6932,33.5937,33.6932,35200.0
2007-01-17 13:00:00,40.66,40.68,40.6,40.6,26300.0,33.6932,33.7097,33.6435,33.6435,26300.0
2007-01-17 13:30:00,40.63,40.7,40.59,40.7,33900.0,33.6683,33.7263,33.6352,33.7263,33900.0
2007-01-17 14:00:00,40.7,40.75,40.56,40.63,45100.0,33.7263,33.7678,33.6103,33.6683,45100.0
2007-01-17 14:30:00,40.63,40.66,40.55,40.65,40400.0,33.6683,33.6932,33.602,33.6849,40400.0
2007-01-17 15:00:00,40.65,40.66,40.58,40.62,51000.0,33.6849,33.6932,33.6269,33.66,51000.0
2007-01-17 15:30:00,40.65,40.69,40.61,40.66,59000.0,33.6849,33.718,33.6517,33.6932,59000.0
2007-01-18 09:30:00,41.35,41.35,40.46,40.51,22500.0,34.2649,34.2649,33.5274,33.5689,22500.0
2007-01-18 10:00:00,40.51,40.51,40.32,40.47,27700.0,33.5689,33.5689,33.4114,33.5357,27700.0
2007-01-18 10:30:00,40.47,40.6,40.44,40.48,40800.0,33.5357,33.6435,33.5109,33.544,40800.0
2007-01-18 11:00:00,40.5,40.56,40.48,40.53,53900.0,33.5606,33.6103,33.544,33.5854,53900.0
2007-01-18 11:30:00,40.53,40.55,40.48,40.49,17000.0,33.5854,33.602,33.544,33.5523,17000.0
2007-01-18 12:00:00,40.51,40.54,40.36,40.39,38300.0,33.5689,33.5937,33.4446,33.4694,38300.0
2007-01-18 12:30:00,40.39,40.55,40.38,40.53,33200.0,33.4694,33.602,33.4611,33.5854,33200.0
2007-01-18 13:00:00,40.52,40.55,40.48,40.5,71000.0,33.5772,33.602,33.544,33.5606,71000.0
2007-01-18 13:30:00,40.49,40.57,40.49,40.53,21500.0,33.5523,33.6186,33.5523,33.5854,21500.0
2007-01-18 14:00:00,40.53,40.56,40.5,40.53,28200.0,33.5854,33.6103,33.5606,33.5854,28200.0
2007-01-18 14:30:00,40.53,40.54,40.4,40.47,62300.0,33.5854,33.5937,33.4777,33.5357,62300.0
2007-01-18 15:00:00,40.46,40.5,40.38,40.41,48000.0,33.5274,33.5606,33.4611,33.486,48000.0
2007-01-18 15:30:00,40.41,40.48,40.37,40.37,30400.0,33.486,33.544,33.4529,33.4529,30400.0
2007-01-19 09:30:00,40.46,40.46,40.2,40.28,52300.0,33.5274,33.5274,33.312,33.3783,52300.0
2007-01-19 10:00:00,40.27,40.37,40.2,40.35,45600.0,33.37,33.4529,33.312,33.4363,45600.0
2007-01-19 10:30:00,40.35,40.39,40.29,40.36,59500.0,33.4363,33.4694,33.3866,33.4446,59500.0
2007-01-19 11:00:00,40.38,40.43,40.3,40.3,53400.0,33.4611,33.5026,33.3949,33.3949,53400.0
2007-01-19 11:30:00,40.29,40.43,40.27,40.42,63600.0,33.3866,33.5026,33.37,33.4943,63600.0
2007-01-19 12:00:00,40.39,40.43,40.35,40.43,60700.0,33.4694,33.5026,33.4363,33.5026,60700.0
2007-01-19 12:30:00,40.42,40.42,40.35,40.38,20400.0,33.4943,33.4943,33.4363,33.4611,20400.0
2007-01-19 13:00:00,40.38,40.46,40.37,40.38,43600.0,33.4611,33.5274,33.4529,33.4611,43600.0
2007-01-19 13:30:00,40.41,40.47,40.4,40.44,20600.0,33.486,33.5357,33.4777,33.5109,20600.0
2007-01-19 14:00:00,40.44,40.52,40.4,40.48,30600.0,33.5109,33.5772,33.4777,33.544,30600.0
2007-01-19 14:30:00,40.48,40.52,40.43,40.51,47100.0,33.544,33.5772,33.5026,33.5689,47100.0
2007-01-19 15:00:00,40.51,40.52,40.47,40.48,31200.0,33.5689,33.5772,33.5357,33.544,31200.0
2007-01-19 15:30:00,40.47,40.55,40.4,40.55,94100.0,33.5357,33.602,33.4777,33.602,94100.0
2007-01-22 09:30:00,40.5,40.6,40.37,40.48,18900.0,33.5606,33.6435,33.4529,33.544,18900.0
2007-01-22 10:00:00,40.48,40.52,40.32,40.47,39400.0,33.544,33.5772,33.4114,33.5357,39400.0
2007-01-22 10:30:00,40.47,40.47,40.4,40.41,26800.0,33.5357,33.5357,33.4777,33.486,26800.0
2007-01-22 11:00:00,40.43,40.53,40.39,40.51,36500.0,33.5026,33.5854,33.4694,33.5689,36500.0
2007-01-22 11:30:00,40.51,40.57,40.49,40.51,17500.0,33.5689,33.6186,33.5523,33.5689,17500.0
2007-01-22 12:00:00,40.52,40.61,40.52,40.58,48600.0,33.5772,33.6517,33.5772,33.6269,48600.0
2007-01-22 12:30:00,40.58,40.59,40.54,40.56,30500.0,33.6269,33.6352,33.5937,33.6103,30500.0
2007-01-22 13:00:00,40.57,40.6,40.53,40.58,28500.0,33.6186,33.6435,33.5854,33.6269,28500.0
2007-01-22 13:30:00,40.58,40.61,40.54,40.6,24200.0,33.6269,33.6517,33.5937,33.6435,24200.0
2007-01-22 14:00:00,40.59,40.62,40.56,40.61,26800.0,33.6352,33.66,33.6103,33.6517,26800.0
2007-01-22 14:30:00,40.62,40.65,40.59,40.64,25500.0,33.66,33.6849,33.6352,33.6766,25500.0
2007-01-22 15:00:00,40.65,40.69,40.59,40.67,41600.0,33.6849,33.718,33.6352,33.7015,41600.0
2007-01-22 15:30:00,40.68,40.76,40.64,40.68,88800.0,33.7097,33.776,33.6766,33.7097,88800.0
2007-01-23 09:30:00,40.65,40.75,40.48,40.72,33800.0,33.6849,33.7678,33.544,33.7429,33800.0
2007-01-23 10:00:00,40.71,40.73,40.63,40.69,9500.0,33.7346,33.7512,33.6683,33.718,9500.0
2007-01-23 10:30:00,40.68,40.7,40.59,40.65,30400.0,33.7097,33.7263,33.6352,33.6849,30400.0
2007-01-23 11:00:00,40.63,40.71,40.6,40.64,16200.0,33.6683,33.7346,33.6435,33.6766,16200.0
2007-01-23 11:30:00,40.64,40.67,40.61,40.65,18400.0,33.6766,33.7015,33.6517,33.6849,18400.0
2007-01-23 12:00:00,40.65,40.7,40.62,40.65,19900.0,33.6849,33.7263,33.66,33.6849,19900.0
2007-01-23 12:30:00,40.68,40.8,40.63,40.78,15400.0,33.7097,33.8092,33.6683,33.7926,15400.0
2007-01-23 13:00:00,40.77,40.8,40.7,40.74,21700.0,33.7843,33.8092,33.7263,33.7595,21700.0
2007-01-23 13:30:00,40.76,40.76,40.73,40.74,14900.0,33.776,33.776,33.7512,33.7595,14900.0
2007-01-23 14:00:00,40.72,40.72,40.6,40.61,24400.0,33.7429,33.7429,33.6435,33.6517,24400.0
2007-01-23 14:30:00,40.6,40.65,40.5,40.65,64700.0,33.6435,33.6849,33.5606,33.6849,64700.0
2007-01-23 15:00:00,40.64,40.65,40.6,40.6,55000.0,33.6766,33.6849,33.6435,33.6435,55000.0
2007-01-23 15:30:00,40.62,40.62,40.54,40.61,90300.0,33.66,33.66,33.5937,33.6517,90300.0
2007-01-24 09:30:00,40.68,40.69,40.54,40.63,19500.0,33.7097,33.718,33.5937,33.6683,19500.0
2007-01-24 10:00:00,40.63,40.77,40.62,40.76,15600.0,33.6683,33.7843,33.66,33.776,15600.0
2007-01-24 10:30:00,40.75,40.83,40.67,40.72,18200.0,33.7678,33.834,33.7015,33.7429,18200.0
2007-01-24 11:00:00,40.74,40.76,40.69,40.75,44600.0,33.7595,33.776,33.718,33.7678,44600.0
2007-01-24 11:30:00,40.75,40.75,40.65,40.67,80900.0,33.7678,33.7678,33.6849,33.7015,80900.0
2007-01-24 12:00:00,40.67,40.7,40.61,40.7,14200.0,33.7015,33.7263,33.6517,33.7263,14200.0
2007-01-24 12:30:00,40.7,40.79,40.69,40.76,41400.0,33.7263,33.8009,33.718,33.776,41400.0
2007-01-24 13:00:00,40.75,40.82,40.75,40.78,14700.0,33.7678,33.8258,33.7678,33.7926,14700.0
2007-01-24 13:30:00,40.78,40.82,40.73,40.81,19600.0,33.7926,33.8258,33.7512,33.8175,19600.0
2007-01-24 14:00:00,40.8,40.8,40.71,40.77,12600.0,33.8092,33.8092,33.7346,33.7843,12600.0
2007-01-24 14:30:00,40.76,40.84,40.76,40.8,17800.0,33.776,33.8423,33.776,33.8092,17800.0
2007-01-24 15:00:00,40.8,40.84,40.78,40.78,50100.0,33.8092,33.8423,33.7926,33.7926,50100.0
2007-01-24 15:30:00,40.78,40.84,40.72,40.77,123100.0,33.7926,33.8423,33.7429,33.7843,123100.0
2007-01-25 09:30:00,40.87,40.89,40.46,40.52,41000.0,33.8672,33.8838,33.5274,33.5772,41000.0
2007-01-25 10:00:00,40.51,40.55,40.41,40.5,56000.0,33.5689,33.602,33.486,33.5606,56000.0
2007-01-25 10:30:00,40.5,40.62,40.48,40.53,33800.0,33.5606,33.66,33.544,33.5854,33800.0
2007-01-25 11:00:00,40.54,40.55,40.5,40.54,12700.0,33.5937,33.602,33.5606,33.5937,12700.0
2007-01-25 11:30:00,40.53,40.54,40.48,40.5,24200.0,33.5854,33.5937,33.544,33.5606,24200.0
2007-01-25 12:00:00,40.51,40.52,40.47,40.49,36700.0,33.5689,33.5772,33.5357,33.5523,36700.0
2007-01-25 12:30:00,40.49,40.53,40.49,40.51,14000.0,33.5523,33.5854,33.5523,33.5689,14000.0
2007-01-25 13:00:00,40.49,40.54,40.49,40.52,24200.0,33.5523,33.5937,33.5523,33.5772,24200.0
2007-01-25 13:30:00,40.52,40.53,40.42,40.42,24000.0,33.5772,33.5854,33.4943,33.4943,24000.0
2007-01-25 14:00:00,40.43,40.52,40.39,40.49,59900.0,33.5026,33.5772,33.4694,33.5523,59900.0
2007-01-25 14:30:00,40.49,40.53,40.49,40.52,17200.0,33.5523,33.5854,33.5523,33.5772,17200.0
2007-01-25 15:00:00,40.52,40.52,40.43,40.5,34900.0,33.5772,33.5772,33.5026,33.5606,34900.0
2007-01-25 15:30:00,40.5,40.51,40.47,40.48,45700.0,33.5606,33.5689,33.5357,33.544,45700.0
2007-01-26 09:30:00,40.47,40.5,40.15,40.24,64700.0,33.5357,33.5606,33.2706,33.3451,64700.0
2007-01-26 10:00:00,40.26,40.26,40.0,40.2,23000.0,33.3617,33.3617,33.1463,33.312,23000.0
2007-01-26 10:30:00,40.2,40.25,40.12,40.19,17600.0,33.312,33.3534,33.2457,33.3037,17600.0
2007-01-26 11:00:00,40.18,40.18,39.97,40.02,49200.0,33.2954,33.2954,33.1214,33.1628,49200.0
2007-01-26 11:30:00,40.03,40.03,39.89,39.95,41400.0,33.1711,33.1711,33.0551,33.1048,41400.0
2007-01-26 12:00:00,39.96,40.01,39.95,40.0,27900.0,33.1131,33.1545,33.1048,33.1463,27900.0
2007-01-26 12:30:00,40.0,40.05,39.96,40.0,61100.0,33.1463,33.1877,33.1131,33.1463,61100.0
2007-01-26 13:00:00,40.0,40.0,39.86,39.9,25900.0,33.1463,33.1463,33.0302,33.0634,25900.0
2007-01-26 13:30:00,39.88,39.98,39.87,39.96,22000.0,33.0468,33.1297,33.0385,33.1131,22000.0
2007-01-26 14:00:00,39.94,40.05,39.88,39.97,46400.0,33.0965,33.1877,33.0468,33.1214,46400.0
2007-01-26 14:30:00,39.96,39.99,39.89,39.96,34100.0,33.1131,33.138,33.0551,33.1131,34100.0
2007-01-26 15:00:00,39.97,40.02,39.95,39.97,55900.0,33.1214,33.1628,33.1048,33.1214,55900.0
2007-01-26 15:30:00,39.97,40.06,39.94,40.04,42700.0,33.1214,33.196,33.0965,33.1794,42700.0
2007-01-29 09:30:00,40.0,40.44,39.89,40.43,61900.0,33.1463,33.5109,33.0551,33.5026,61900.0
2007-01-29 10:00:00,40.43,40.7,40.43,40.64,67800.0,33.5026,33.7263,33.5026,33.6766,67800.0
2007-01-29 10:30:00,40.62,40.78,40.62,40.68,64000.0,33.66,33.7926,33.66,33.7097,64000.0
2007-01-29 11:00:00,40.66,40.7,40.39,40.4,52300.0,33.6932,33.7263,33.4694,33.4777,52300.0
2007-01-29 11:30:00,40.41,40.61,40.36,40.6,62200.0,33.486,33.6517,33.4446,33.6435,62200.0
2007-01-29 12:00:00,40.6,40.64,40.57,40.6,34200.0,33.6435,33.6766,33.6186,33.6435,34200.0
2007-01-29 12:30:00,40.6,40.63,40.59,40.62,15600.0,33.6435,33.6683,33.6352,33.66,15600.0
2007-01-29 13:00:00,40.63,40.65,40.57,40.64,17000.0,33.6683,33.6849,33.6186,33.6766,17000.0
2007-01-29 13:30:00,40.65,40.7,40.58,40.62,38000.0,33.6849,33.7263,33.6269,33.66,38000.0
2007-01-29 14:00:00,40.62,40.66,40.5,40.5,38000.0,33.66,33.6932,33.5606,33.5606,38000.0
2007-01-29 14:30:00,40.51,40.54,40.46,40.49,21000.0,33.5689,33.5937,33.5274,33.5523,21000.0
2007-01-29 15:00:00,40.48,40.53,40.45,40.53,24600.0,33.544,33.5854,33.5192,33.5854,24600.0
2007-01-29 15:30:00,40.52,40.55,40.45,40.51,45600.0,33.5772,33.602,33.5192,33.5689,45600.0
2007-01-30 09:30:00,40.58,40.63,40.27,40.34,48800.0,33.6269,33.6683,33.37,33.428,48800.0
2007-01-30 10:00:00,40.34,40.5,40.3,40.47,18700.0,33.428,33.5606,33.3949,33.5357,18700.0
2007-01-30 10:30:00,40.46,40.5,40.41,40.47,43800.0,33.5274,33.5606,33.486,33.5357,43800.0
2007-01-30 11:00:00,40.48,40.58,40.46,40.57,46300.0,33.544,33.6269,33.5274,33.6186,46300.0
2007-01-30 11:30:00,40.58,40.65,40.57,40.6,21400.0,33.6269,33.6849,33.6186,33.6435,21400.0
2007-01-30 12:00:00,40.59,40.61,40.54,40.56,17700.0,33.6352,33.6517,33.5937,33.6103,17700.0
2007-01-30 12:30:00,40.54,40.58,40.53,40.55,10300.0,33.5937,33.6269,33.5854,33.602,10300.0
2007-01-30 13:00:00,40.56,40.56,40.49,40.52,32900.0,33.6103,33.6103,33.5523,33.5772,32900.0
2007-01-30 13:30:00,40.52,40.54,40.4,40.48,18800.0,33.5772,33.5937,33.4777,33.544,18800.0
2007-01-30 14:00:00,40.5,40.54,40.48,40.5,6200.0,33.5606,33.5937,33.544,33.5606,6200.0
2007-01-30 14:30:00,40.51,40.53,40.47,40.5,15000.0,33.5689,33.5854,33.5357,33.5606,15000.0
2007-01-30 15:00:00,40.52,40.54,40.43,40.43,27000.0,33.5772,33.5937,33.5026,33.5026,27000.0
2007-01-30 15:30:00,40.4,40.55,40.39,40.53,39500.0,33.4777,33.602,33.4694,33.5854,39500.0
2007-01-31 09:30:00,40.5,40.56,40.2,40.28,32700.0,33.5606,33.6103,33.312,33.3783,32700.0
2007-01-31 10:00:00,40.29,40.49,40.27,40.46,25300.0,33.3866,33.5523,33.37,33.5274,25300.0
2007-01-31 10:30:00,40.48,40.55,40.44,40.46,37700.0,33.544,33.602,33.5109,33.5274,37700.0
2007-01-31 11:00:00,40.45,40.56,40.45,40.51,20100.0,33.5192,33.6103,33.5192,33.5689,20100.0
2007-01-31 11:30:00,40.52,40.97,40.52,40.92,75800.0,33.5772,33.9501,33.5772,33.9086,75800.0
2007-01-31 12:00:00,40.92,40.94,40.66,40.79,32900.0,33.9086,33.9252,33.6932,33.8009,32900.0
2007-01-31 12:30:00,40.79,41.06,40.78,41.05,70400.0,33.8009,34.0246,33.7926,34.0163,70400.0
2007-01-31 13:00:00,41.05,41.06,40.83,40.89,21200.0,34.0163,34.0246,33.834,33.8838,21200.0
2007-01-31 13:30:00,40.91,41.01,40.82,40.95,54600.0,33.9003,33.9832,33.8258,33.9335,54600.0
2007-01-31 14:00:00,40.93,41.13,40.9,41.0,28800.0,33.9169,34.0826,33.8921,33.9749,28800.0
2007-01-31 14:30:00,41.02,41.29,41.02,41.26,20500.0,33.9915,34.2152,33.9915,34.1904,20500.0
2007-01-31 15:00:00,41.26,41.42,41.21,41.41,71700.0,34.1904,34.323,34.1489,34.3147,71700.0
2007-01-31 15:30:00,41.41,41.64,41.39,41.63,229700.0,34.3147,34.5053,34.2981,34.497,229700.0
2007-02-01 09:30:00,41.58,41.95,41.35,41.55,65000.0,34.4555,34.7621,34.2649,34.4307,65000.0
2007-02-01 10:00:00,41.53,41.6,41.32,41.4,59600.0,34.4141,34.4721,34.2401,34.3064,59600.0
2007-02-01 10:30:00,41.4,41.54,41.33,41.41,55600.0,34.3064,34.4224,34.2484,34.3147,55600.0
2007-02-01 11:00:00,41.4,41.41,40.96,40.96,64100.0,34.3064,34.3147,33.9418,33.9418,64100.0
2007-02-01 11:30:00,40.97,41.02,40.88,40.93,47100.0,33.9501,33.9915,33.8755,33.9169,47100.0
2007-02-01 12:00:00,40.94,40.97,40.82,40.91,42300.0,33.9252,33.9501,33.8258,33.9003,42300.0
2007-02-01 12:30:00,40.9,41.19,40.85,41.18,52400.0,33.8921,34.1324,33.8506,34.1241,52400.0
2007-02-01 13:00:00,41.18,41.18,40.87,40.98,65800.0,34.1241,34.1241,33.8672,33.9583,65800.0
2007-02-01 13:30:00,40.96,41.05,40.88,40.91,51400.0,33.9418,34.0163,33.8755,33.9003,51400.0
2007-02-01 14:00:00,40.91,41.02,40.79,40.84,52800.0,33.9003,33.9915,33.8009,33.8423,52800.0
2007-02-01 14:30:00,40.83,40.84,40.52,40.56,97800.0,33.834,33.8423,33.5772,33.6103,97800.0
2007-02-01 15:00:00,40.57,40.67,40.39,40.44,112600.0,33.6186,33.7015,33.4694,33.5109,112600.0
2007-02-01 15:30:00,40.43,40.63,40.38,40.49,137100.0,33.5026,33.6683,33.4611,33.5523,137100.0
2007-02-02 09:30:00,40.45,40.94,40.45,40.86,52400.0,33.5192,33.9252,33.5192,33.8589,52400.0
2007-02-02 10:00:00,40.89,41.12,40.86,41.06,94200.0,33.8838,34.0744,33.8589,34.0246,94200.0
2007-02-02 10:30:00,41.06,41.17,41.01,41.14,101400.0,34.0246,34.1158,33.9832,34.0909,101400.0
2007-02-02 11:00:00,41.14,41.16,41.06,41.06,36600.0,34.0909,34.1075,34.0246,34.0246,36600.0
2007-02-02 11:30:00,41.08,41.11,41.06,41.08,46500.0,34.0412,34.0661,34.0246,34.0412,46500.0
2007-02-02 12:00:00,41.09,41.16,41.07,41.14,55100.0,34.0495,34.1075,34.0329,34.0909,55100.0
2007-02-02 12:30:00,41.14,41.17,41.1,41.12,64700.0,34.0909,34.1158,34.0578,34.0744,64700.0
2007-02-02 13:00:00,41.11,41.16,41.06,41.1,34300.0,34.0661,34.1075,34.0246,34.0578,34300.0
2007-02-02 13:30:00,41.1,41.13,41.05,41.07,23300.0,34.0578,34.0826,34.0163,34.0329,23300.0
2007-02-02 14:00:00,41.07,41.12,41.04,41.06,30500.0,34.0329,34.0744,34.0081,34.0246,30500.0
2007-02-02 14:30:00,41.05,41.1,41.01,41.04,31700.0,34.0163,34.0578,33.9832,34.0081,31700.0
2007-02-02 15:00:00,41.03,41.16,41.03,41.1,51400.0,33.9998,34.1075,33.9998,34.0578,51400.0
2007-02-02 15:30:00,41.1,41.11,40.99,41.09,67000.0,34.0578,34.0661,33.9666,34.0495,67000.0
2007-02-05 09:30:00,41.0,41.1,40.7,40.73,28100.0,33.9749,34.0578,33.7263,33.7512,28100.0
2007-02-05 10:00:00,40.75,40.82,40.6,40.73,26900.0,33.7678,33.8258,33.6435,33.7512,26900.0
2007-02-05 10:30:00,40.72,40.9,40.72,40.89,32500.0,33.7429,33.8921,33.7429,33.8838,32500.0
2007-02-05 11:00:00,40.9,40.9,40.77,40.89,30800.0,33.8921,33.8921,33.7843,33.8838,30800.0
2007-02-05 11:30:00,40.9,40.93,40.84,40.92,16400.0,33.8921,33.9169,33.8423,33.9086,16400.0
2007-02-05 12:00:00,40.92,40.93,40.8,40.83,19700.0,33.9086,33.9169,33.8092,33.834,19700.0
2007-02-05 12:30:00,40.83,40.83,40.72,40.82,19900.0,33.834,33.834,33.7429,33.8258,19900.0
2007-02-05 13:00:00,40.83,40.9,40.77,40.79,27000.0,33.834,33.8921,33.7843,33.8009,27000.0
2007-02-05 13:30:00,40.79,41.0,40.77,41.0,34000.0,33.8009,33.9749,33.7843,33.9749,34000.0
2007-02-05 14:00:00,40.99,41.01,40.83,40.83,30200.0,33.9666,33.9832,33.834,33.834,30200.0
2007-02-05 14:30:00,40.83,40.86,40.83,40.85,35600.0,33.834,33.8589,33.834,33.8506,35600.0
2007-02-05 15:00:00,40.84,40.85,40.71,40.71,39400.0,33.8423,33.8506,33.7346,33.7346,39400.0
2007-02-05 15:30:00,40.74,40.75,40.62,40.73,54900.0,33.7595,33.7678,33.66,33.7512,54900.0
2007-02-06 09:30:00,40.76,40.79,40.6,40.66,22700.0,33.776,33.8009,33.6435,33.6932,22700.0
2007-02-06 10:00:00,40.63,40.78,40.63,40.77,23700.0,33.6683,33.7926,33.6683,33.7843,23700.0
2007-02-06 10:30:00,40.77,40.79,40.73,40.76,23700.0,33.7843,33.8009,33.7512,33.776,23700.0
2007-02-06 11:00:00,40.75,40.78,40.71,40.74,21000.0,33.7678,33.7926,33.7346,33.7595,21000.0
2007-02-06 11:30:00,40.72,40.73,40.56,40.57,36900.0,33.7429,33.7512,33.6103,33.6186,36900.0
2007-02-06 12:00:00,40.57,40.66,40.57,40.64,15200.0,33.6186,33.6932,33.6186,33.6766,15200.0
2007-02-06 12:30:00,40.66,40.73,40.65,40.72,13600.0,33.6932,33.7512,33.6849,33.7429,13600.0
2007-02-06 13:00:00,40.72,40.82,40.68,40.78,23600.0,33.7429,33.8258,33.7097,33.7926,23600.0
2007-02-06 13:30:00,40.78,40.82,40.69,40.7,22800.0,33.7926,33.8258,33.718,33.7263,22800.0
2007-02-06 14:00:00,40.7,40.85,40.69,40.85,49800.0,33.7263,33.8506,33.718,33.8506,49800.0
2007-02-06 14:30:00,40.84,40.94,40.84,40.89,31300.0,33.8423,33.9252,33.8423,33.8838,31300.0
2007-02-06 15:00:00,40.91,40.96,40.86,40.89,17000.0,33.9003,33.9418,33.8589,33.8838,17000.0
2007-02-06 15:30:00,40.86,40.92,40.74,40.88,38500.0,33.8589,33.9086,33.7595,33.8755,38500.0
2007-02-07 09:30:00,40.92,41.26,40.92,41.12,29200.0,33.9086,34.1904,33.9086,34.0744,29200.0
2007-02-07 10:00:00,41.12,41.21,41.05,41.15,26400.0,34.0744,34.1489,34.0163,34.0992,26400.0
2007-02-07 10:30:00,41.11,41.24,41.11,41.14,17000.0,34.0661,34.1738,34.0661,34.0909,17000.0
2007-02-07 11:00:00,41.15,41.18,41.11,41.17,17600.0,34.0992,34.1241,34.0661,34.1158,17600.0
2007-02-07 11:30:00,41.17,41.19,41.07,41.09,28800.0,34.1158,34.1324,34.0329,34.0495,28800.0
2007-02-07 12:00:00,41.1,41.13,41.06,41.08,36900.0,34.0578,34.0826,34.0246,34.0412,36900.0
2007-02-07 12:30:00,41.08,41.12,41.08,41.1,12000.0,34.0412,34.0744,34.0412,34.0578,12000.0
2007-02-07 13:00:00,41.12,41.24,41.11,41.22,29400.0,34.0744,34.1738,34.0661,34.1572,29400.0
2007-02-07 13:30:00,41.19,41.28,41.19,41.27,25400.0,34.1324,34.2069,34.1324,34.1987,25400.0
2007-02-07 14:00:00,41.26,41.27,41.19,41.21,17500.0,34.1904,34.1987,34.1324,34.1489,17500.0
2007-02-07 14:30:00,41.2,41.2,41.1,41.11,23400.0,34.1406,34.1406,34.0578,34.0661,23400.0
2007-02-07 15:00:00,41.11,41.23,41.11,41.21,35900.0,34.0661,34.1655,34.0661,34.1489,35900.0
2007-02-07 15:30:00,41.21,41.28,41.2,41.25,59000.0,34.1489,34.2069,34.1406,34.1821,59000.0
2007-02-09 09:30:00,41.57,41.76,41.52,41.75,38200.0,34.4473,34.6047,34.4058,34.5964,38200.0
2007-02-09 10:00:00,41.75,41.76,41.73,41.73,25300.0,34.5964,34.6047,34.5798,34.5798,25300.0
2007-02-09 10:30:00,41.73,41.82,41.66,41.66,34700.0,34.5798,34.6544,34.5218,34.5218,34700.0
2007-02-09 11:00:00,41.66,41.71,41.65,41.69,20300.0,34.5218,34.5633,34.5135,34.5467,20300.0
2007-02-09 11:30:00,41.68,41.71,41.66,41.7,15300.0,34.5384,34.5633,34.5218,34.555,15300.0
2007-02-09 12:00:00,41.7,41.79,41.69,41.75,37100.0,34.555,34.6296,34.5467,34.5964,37100.0
2007-02-09 12:30:00,41.74,41.8,41.68,41.69,59600.0,34.5881,34.6378,34.5384,34.5467,59600.0
2007-02-09 13:00:00,41.69,41.73,41.67,41.69,41300.0,34.5467,34.5798,34.5301,34.5467,41300.0
2007-02-09 13:30:00,41.69,41.7,41.5,41.58,65700.0,34.5467,34.555,34.3892,34.4555,65700.0
2007-02-09 14:00:00,41.59,41.67,41.54,41.61,46800.0,34.4638,34.5301,34.4224,34.4804,46800.0
2007-02-09 14:30:00,41.6,41.61,41.46,41.51,47200.0,34.4721,34.4804,34.3561,34.3975,47200.0
2007-02-09 15:00:00,41.51,41.55,41.48,41.54,57600.0,34.3975,34.4307,34.3727,34.4224,57600.0
2007-02-09 15:30:00,41.51,41.61,41.51,41.61,69300.0,34.3975,34.4804,34.3975,34.4804,69300.0
2007-02-12 09:30:00,41.67,41.8,41.54,41.7,29100.0,34.5301,34.6378,34.4224,34.555,29100.0
2007-02-12 10:00:00,41.7,41.76,41.59,41.59,25800.0,34.555,34.6047,34.4638,34.4638,25800.0
2007-02-12 10:30:00,41.58,41.69,41.58,41.65,24200.0,34.4555,34.5467,34.4555,34.5135,24200.0
2007-02-12 11:00:00,41.65,41.74,41.64,41.67,25100.0,34.5135,34.5881,34.5053,34.5301,25100.0
2007-02-12 11:30:00,41.67,41.71,41.67,41.68,21800.0,34.5301,34.5633,34.5301,34.5384,21800.0
2007-02-12 12:00:00,41.68,41.7,41.63,41.69,21900.0,34.5384,34.555,34.497,34.5467,21900.0
2007-02-12 12:30:00,41.69,41.7,41.64,41.66,17800.0,34.5467,34.555,34.5053,34.5218,17800.0
2007-02-12 13:00:00,41.64,41.68,41.63,41.66,20200.0,34.5053,34.5384,34.497,34.5218,20200.0
2007-02-12 13:30:00,41.66,41.67,41.58,41.61,32000.0,34.5218,34.5301,34.4555,34.4804,32000.0
2007-02-12 14:00:00,41.61,41.63,41.6,41.6,21300.0,34.4804,34.497,34.4721,34.4721,21300.0
2007-02-12 14:30:00,41.6,41.64,41.6,41.63,28300.0,34.4721,34.5053,34.4721,34.497,28300.0
2007-02-12 15:00:00,41.63,41.64,41.59,41.59,30600.0,34.497,34.5053,34.4638,34.4638,30600.0
2007-02-12 15:30:00,41.59,41.7,41.58,41.68,68500.0,34.4638,34.555,34.4555,34.5384,68500.0
2007-02-13 09:30:00,41.65,41.83,41.62,41.72,13900.0,34.5135,34.6627,34.4887,34.5715,13900.0
2007-02-13 10:00:00,41.74,41.83,41.66,41.77,71900.0,34.5881,34.6627,34.5218,34.613,71900.0
2007-02-13 10:30:00,41.8,41.83,41.62,41.63,12400.0,34.6378,34.6627,34.4887,34.497,12400.0
2007-02-13 11:00:00,41.64,41.74,41.63,41.72,13600.0,34.5053,34.5881,34.497,34.5715,13600.0
2007-02-13 11:30:00,41.72,41.81,41.68,41.68,12600.0,34.5715,34.6461,34.5384,34.5384,12600.0
2007-02-13 12:00:00,41.68,41.84,41.68,41.78,20800.0,34.5384,34.671,34.5384,34.6213,20800.0
2007-02-13 12:30:00,41.77,41.82,41.75,41.77,12400.0,34.613,34.6544,34.5964,34.613,12400.0
2007-02-13 13:00:00,41.76,41.8,41.7,41.7,8400.0,34.6047,34.6378,34.555,34.555,8400.0
2007-02-13 13:30:00,41.69,41.8,41.68,41.7,24400.0,34.5467,34.6378,34.5384,34.555,24400.0
2007-02-13 14:00:00,41.71,41.77,41.7,41.7,9600.0,34.5633,34.613,34.555,34.555,9600.0
2007-02-13 14:30:00,41.7,41.73,41.68,41.7,13000.0,34.555,34.5798,34.5384,34.555,13000.0
2007-02-13 15:00:00,41.7,41.75,41.67,41.69,23400.0,34.555,34.5964,34.5301,34.5467,23400.0
2007-02-13 15:30:00,41.7,41.77,41.67,41.73,70800.0,34.555,34.613,34.5301,34.5798,70800.0
2007-02-14 09:30:00,41.69,41.83,41.69,41.81,13500.0,34.5467,34.6627,34.5467,34.6461,13500.0
2007-02-14 10:00:00,41.83,42.0,41.83,41.97,24300.0,34.6627,34.8036,34.6627,34.7787,24300.0
2007-02-14 10:30:00,41.97,41.99,41.9,41.97,16000.0,34.7787,34.7953,34.7207,34.7787,16000.0
2007-02-14 11:00:00,41.97,42.0,41.96,42.0,26400.0,34.7787,34.8036,34.7704,34.8036,26400.0
2007-02-14 11:30:00,42.0,42.0,41.94,41.97,27700.0,34.8036,34.8036,34.7539,34.7787,27700.0
2007-02-14 12:00:00,41.95,41.98,41.87,41.9,30900.0,34.7621,34.787,34.6958,34.7207,30900.0
2007-02-14 12:30:00,41.9,41.92,41.89,41.92,13900.0,34.7207,34.7373,34.7124,34.7373,13900.0
2007-02-14 13:00:00,41.91,41.93,41.9,41.93,9700.0,34.729,34.7456,34.7207,34.7456,9700.0
2007-02-14 13:30:00,41.93,41.94,41.9,41.9,9500.0,34.7456,34.7539,34.7207,34.7207,9500.0
2007-02-14 14:00:00,41.9,41.93,41.9,41.9,16700.0,34.7207,34.7456,34.7207,34.7207,16700.0
2007-02-14 14:30:00,41.91,41.95,41.9,41.94,14700.0,34.729,34.7621,34.7207,34.7539,14700.0
2007-02-14 15:00:00,41.94,41.95,41.9,41.9,23100.0,34.7539,34.7621,34.7207,34.7207,23100.0
2007-02-14 15:30:00,41.9,41.93,41.88,41.9,32900.0,34.7207,34.7456,34.7041,34.7207,32900.0
2007-02-15 09:30:00,40.73,41.26,39.64,40.1,382800.0,33.7512,34.1904,32.8479,33.2291,382800.0
2007-02-15 10:00:00,40.11,40.21,39.4,39.8,319200.0,33.2374,33.3203,32.6491,32.9805,319200.0
2007-02-15 10:30:00,39.8,40.11,39.8,40.02,335000.0,32.9805,33.2374,32.9805,33.1628,335000.0
2007-02-15 11:00:00,40.03,40.12,40.03,40.12,170800.0,33.1711,33.2457,33.1711,33.2457,170800.0
2007-02-15 11:30:00,40.12,40.12,39.88,39.92,81000.0,33.2457,33.2457,33.0468,33.08,81000.0
2007-02-15 12:00:00,39.9,39.97,39.74,39.89,214700.0,33.0634,33.1214,32.9308,33.0551,214700.0
2007-02-15 12:30:00,39.9,39.9,39.56,39.7,110600.0,33.0634,33.0634,32.7817,32.8977,110600.0
2007-02-15 13:00:00,39.7,39.7,39.33,39.38,228100.0,32.8977,32.8977,32.5911,32.6325,228100.0
2007-02-15 13:30:00,39.38,39.47,38.93,38.99,335300.0,32.6325,32.7071,32.2596,32.3093,335300.0
2007-02-15 14:00:00,38.92,39.53,38.89,39.51,259300.0,32.2513,32.7568,32.2265,32.7402,259300.0
2007-02-15 14:30:00,39.51,39.69,39.49,39.65,358700.0,32.7402,32.8894,32.7236,32.8562,358700.0
2007-02-15 15:00:00,39.65,39.9,39.6,39.8,398400.0,32.8562,33.0634,32.8148,32.9805,398400.0
2007-02-15 15:30:00,39.8,39.98,39.5,39.66,654800.0,32.9805,33.1297,32.7319,32.8645,654800.0
2007-02-16 09:30:00,39.56,39.87,39.32,39.49,244800.0,32.7817,33.0385,32.5828,32.7236,244800.0
2007-02-16 10:00:00,39.5,39.77,39.42,39.72,126200.0,32.7319,32.9557,32.6656,32.9142,126200.0
2007-02-16 10:30:00,39.71,39.8,39.65,39.72,93900.0,32.9059,32.9805,32.8562,32.9142,93900.0
2007-02-16 11:00:00,39.72,39.81,39.68,39.78,52500.0,32.9142,32.9888,32.8811,32.964,52500.0
2007-02-16 11:30:00,39.77,39.85,39.74,39.81,46100.0,32.9557,33.022,32.9308,32.9888,46100.0
2007-02-16 12:00:00,39.8,39.83,39.71,39.78,69400.0,32.9805,33.0054,32.9059,32.964,69400.0
2007-02-16 12:30:00,39.78,39.79,39.66,39.66,42600.0,32.964,32.9722,32.8645,32.8645,42600.0
2007-02-16 13:00:00,39.66,39.73,39.51,39.54,37300.0,32.8645,32.9225,32.7402,32.7651,37300.0
2007-02-16 13:30:00,39.55,39.63,39.51,39.62,84500.0,32.7734,32.8397,32.7402,32.8314,84500.0
2007-02-16 14:00:00,39.61,39.67,39.56,39.61,36900.0,32.8231,32.8728,32.7817,32.8231,36900.0
2007-02-16 14:30:00,39.61,39.65,39.57,39.64,58300.0,32.8231,32.8562,32.7899,32.8479,58300.0
2007-02-16 15:00:00,39.64,39.79,39.62,39.77,116800.0,32.8479,32.9722,32.8314,32.9557,116800.0
2007-02-16 15:30:00,39.77,39.81,39.7,39.78,236600.0,32.9557,32.9888,32.8977,32.964,236600.0
2007-02-20 09:30:00,39.73,39.83,39.57,39.6,140000.0,32.9552,33.0381,32.8225,32.8474,140000.0
2007-02-20 10:00:00,39.6,39.82,39.56,39.73,104100.0,32.8474,33.0298,32.8142,32.9552,104100.0
2007-02-20 10:30:00,39.75,39.85,39.74,39.76,93800.0,32.9718,33.0547,32.9635,32.9801,93800.0
2007-02-20 11:00:00,39.77,40.24,39.77,40.24,140000.0,32.9884,33.3782,32.9884,33.3782,140000.0
2007-02-20 11:30:00,40.2,40.38,40.2,40.29,52800.0,33.345,33.4943,33.345,33.4197,52800.0
2007-02-20 12:00:00,40.3,40.37,40.26,40.32,73000.0,33.428,33.4861,33.3948,33.4446,73000.0
2007-02-20 12:30:00,40.33,40.33,40.21,40.27,38500.0,33.4529,33.4529,33.3533,33.4031,38500.0
2007-02-20 13:00:00,40.26,40.48,40.26,40.39,91800.0,33.3948,33.5773,33.3948,33.5026,91800.0
2007-02-20 13:30:00,40.39,40.46,40.25,40.26,83300.0,33.5026,33.5607,33.3865,33.3948,83300.0
2007-02-20 14:00:00,40.26,40.31,40.16,40.21,108100.0,33.3948,33.4363,33.3119,33.3533,108100.0
2007-02-20 14:30:00,40.2,40.27,40.19,40.26,50100.0,33.345,33.4031,33.3367,33.3948,50100.0
2007-02-20 15:00:00,40.26,40.37,40.25,40.35,61200.0,33.3948,33.4861,33.3865,33.4695,61200.0
2007-02-20 15:30:00,40.37,40.37,40.29,40.32,78300.0,33.4861,33.4861,33.4197,33.4446,78300.0
2007-02-21 09:30:00,40.25,40.25,39.84,39.97,63100.0,33.3865,33.3865,33.0464,33.1543,63100.0
2007-02-21 10:00:00,39.95,40.05,39.92,40.02,34100.0,33.1377,33.2206,33.1128,33.1957,34100.0
2007-02-21 10:30:00,40.02,40.05,39.91,40.0,31000.0,33.1957,33.2206,33.1045,33.1791,31000.0
2007-02-21 11:00:00,40.0,40.0,39.91,39.95,23400.0,33.1791,33.1791,33.1045,33.1377,23400.0
2007-02-21 11:30:00,39.95,39.96,39.79,39.83,67900.0,33.1377,33.146,33.005,33.0381,67900.0
2007-02-21 12:00:00,39.83,39.85,39.75,39.84,61900.0,33.0381,33.0547,32.9718,33.0464,61900.0
2007-02-21 12:30:00,39.85,39.85,39.82,39.85,22800.0,33.0547,33.0547,33.0298,33.0547,22800.0
2007-02-21 13:00:00,39.84,39.97,39.84,39.88,33400.0,33.0464,33.1543,33.0464,33.0796,33400.0
2007-02-21 13:30:00,39.9,39.96,39.84,39.86,25800.0,33.0962,33.146,33.0464,33.063,25800.0
2007-02-21 14:00:00,39.85,39.91,39.8,39.85,43600.0,33.0547,33.1045,33.0132,33.0547,43600.0
2007-02-21 14:30:00,39.86,39.9,39.82,39.86,42200.0,33.063,33.0962,33.0298,33.063,42200.0
2007-02-21 15:00:00,39.86,40.04,39.83,39.98,63400.0,33.063,33.2123,33.0381,33.1626,63400.0
2007-02-21 15:30:00,39.99,40.07,39.96,40.05,71600.0,33.1708,33.2372,33.146,33.2206,71600.0
2007-02-22 09:30:00,40.03,40.3,39.92,40.14,36300.0,33.204,33.428,33.1128,33.2953,36300.0
2007-02-22 10:00:00,40.2,40.3,40.11,40.2,29500.0,33.345,33.428,33.2704,33.345,29500.0
2007-02-22 10:30:00,40.22,40.28,40.07,40.16,32200.0,33.3616,33.4114,33.2372,33.3119,32200.0
2007-02-22 11:00:00,40.16,40.16,39.91,40.01,68400.0,33.3119,33.3119,33.1045,33.1874,68400.0
2007-02-22 11:30:00,40.0,40.09,39.9,40.09,19000.0,33.1791,33.2538,33.0962,33.2538,19000.0
2007-02-22 12:00:00,40.09,40.11,39.99,40.06,16400.0,33.2538,33.2704,33.1708,33.2289,16400.0
2007-02-22 12:30:00,40.05,40.07,39.98,39.99,14000.0,33.2206,33.2372,33.1626,33.1708,14000.0
2007-02-22 13:00:00,40.0,40.09,39.98,40.02,18500.0,33.1791,33.2538,33.1626,33.1957,18500.0
2007-02-22 13:30:00,40.02,40.1,40.01,40.03,15000.0,33.1957,33.2621,33.1874,33.204,15000.0
2007-02-22 14:00:00,40.02,40.08,39.97,40.03,28500.0,33.1957,33.2455,33.1543,33.204,28500.0
2007-02-22 14:30:00,40.03,40.07,39.92,39.99,58400.0,33.204,33.2372,33.1128,33.1708,58400.0
2007-02-22 15:00:00,39.99,40.07,39.96,40.01,46400.0,33.1708,33.2372,33.146,33.1874,46400.0
2007-02-22 15:30:00,40.02,40.13,40.02,40.06,84300.0,33.1957,33.287,33.1957,33.2289,84300.0
2007-02-23 09:30:00,40.0,40.0,39.62,39.65,36800.0,33.1791,33.1791,32.8639,32.8888,36800.0
2007-02-23 10:00:00,39.63,39.64,39.36,39.37,94700.0,32.8722,32.8805,32.6483,32.6566,94700.0
2007-02-23 10:30:00,39.39,39.51,39.27,39.38,104400.0,32.6732,32.7727,32.5736,32.6649,104400.0
2007-02-23 11:00:00,39.37,39.44,39.26,39.41,90400.0,32.6566,32.7146,32.5653,32.6898,90400.0
2007-02-23 11:30:00,39.42,39.57,39.4,39.47,82500.0,32.698,32.8225,32.6815,32.7395,82500.0
2007-02-23 12:00:00,39.46,39.5,39.37,39.45,29000.0,32.7312,32.7644,32.6566,32.7229,29000.0
2007-02-23 12:30:00,39.47,39.59,39.28,39.58,26000.0,32.7395,32.8391,32.5819,32.8308,26000.0
2007-02-23 13:00:00,39.57,39.6,39.48,39.57,56200.0,32.8225,32.8474,32.7478,32.8225,56200.0
2007-02-23 13:30:00,39.53,39.6,39.47,39.54,51900.0,32.7893,32.8474,32.7395,32.7976,51900.0
2007-02-23 14:00:00,39.55,39.62,39.51,39.55,40200.0,32.8059,32.8639,32.7727,32.8059,40200.0
2007-02-23 14:30:00,39.54,39.63,39.47,39.53,48600.0,32.7976,32.8722,32.7395,32.7893,48600.0
2007-02-23 15:00:00,39.53,39.58,39.44,39.47,93900.0,32.7893,32.8308,32.7146,32.7395,93900.0
2007-02-23 15:30:00,39.47,39.56,39.43,39.53,113400.0,32.7395,32.8142,32.7063,32.7893,113400.0
2007-02-26 09:30:00,39.45,39.49,39.2,39.25,96200.0,32.7229,32.7561,32.5156,32.557,96200.0
2007-02-26 10:00:00,39.26,39.3,39.22,39.22,106300.0,32.5653,32.5985,32.5322,32.5322,106300.0
2007-02-26 10:30:00,39.23,39.23,39.12,39.19,50400.0,32.5404,32.5404,32.4492,32.5073,50400.0
2007-02-26 11:00:00,39.2,39.22,39.17,39.17,32900.0,32.5156,32.5322,32.4907,32.4907,32900.0
2007-02-26 11:30:00,39.17,39.21,39.16,39.21,37600.0,32.4907,32.5239,32.4824,32.5239,37600.0
2007-02-26 12:00:00,39.2,39.21,39.18,39.21,33900.0,32.5156,32.5239,32.499,32.5239,33900.0
2007-02-26 12:30:00,39.2,39.21,39.04,39.04,31900.0,32.5156,32.5239,32.3828,32.3828,31900.0
2007-02-26 13:00:00,39.03,39.11,39.03,39.08,40600.0,32.3745,32.4409,32.3745,32.416,40600.0
2007-02-26 13:30:00,39.07,39.12,39.07,39.12,41400.0,32.4077,32.4492,32.4077,32.4492,41400.0
2007-02-26 14:00:00,39.12,39.15,39.08,39.09,56300.0,32.4492,32.4741,32.416,32.4243,56300.0
2007-02-26 14:30:00,39.09,39.09,38.99,38.99,74800.0,32.4243,32.4243,32.3414,32.3414,74800.0
2007-02-26 15:00:00,39.0,39.01,38.91,38.92,83500.0,32.3497,32.358,32.275,32.2833,83500.0
2007-02-26 15:30:00,38.91,38.92,38.84,38.86,173800.0,32.275,32.2833,32.2169,32.2335,173800.0
2007-02-27 09:30:00,38.7,38.7,38.03,38.16,94400.0,32.1008,32.1008,31.5451,31.6529,94400.0
2007-02-27 10:00:00,38.11,38.28,38.05,38.22,105100.0,31.6114,31.7524,31.5617,31.7027,105100.0
2007-02-27 10:30:00,38.23,38.5,38.2,38.47,84700.0,31.711,31.9349,31.6861,31.91,84700.0
2007-02-27 11:00:00,38.47,38.56,38.45,38.52,92800.0,31.91,31.9847,31.8935,31.9515,92800.0
2007-02-27 11:30:00,38.52,38.55,38.33,38.38,88900.0,31.9515,31.9764,31.7939,31.8354,88900.0
2007-02-27 12:00:00,38.38,38.41,38.0,38.38,104500.0,31.8354,31.8603,31.5202,31.8354,104500.0
2007-02-27 12:30:00,38.38,38.43,38.34,38.38,38900.0,31.8354,31.8769,31.8022,31.8354,38900.0
2007-02-27 13:00:00,38.39,38.42,38.22,38.24,57300.0,31.8437,31.8686,31.7027,31.7193,57300.0
2007-02-27 13:30:00,38.21,38.27,38.2,38.21,36000.0,31.6944,31.7441,31.6861,31.6944,36000.0
2007-02-27 14:00:00,38.22,38.24,37.89,38.01,112700.0,31.7027,31.7193,31.4289,31.5285,112700.0
2007-02-27 14:30:00,37.95,38.07,37.72,37.87,132600.0,31.4787,31.5782,31.2879,31.4124,132600.0
2007-02-27 15:00:00,37.87,38.03,37.46,37.75,121100.0,31.4124,31.5451,31.0723,31.3128,121100.0
2007-02-27 15:30:00,37.73,37.89,37.5,37.62,115200.0,31.2962,31.4289,31.1054,31.205,115200.0
2007-02-28 09:30:00,37.88,38.08,37.68,37.85,120500.0,31.4206,31.5865,31.2548,31.3958,120500.0
2007-02-28 10:00:00,37.84,38.34,37.73,38.33,133600.0,31.3875,31.8022,31.2962,31.7939,133600.0
2007-02-28 10:30:00,38.33,38.55,38.09,38.51,167100.0,31.7939,31.9764,31.5948,31.9432,167100.0
2007-02-28 11:00:00,38.52,38.59,38.31,38.41,123200.0,31.9515,32.0096,31.7773,31.8603,123200.0
2007-02-28 11:30:00,38.39,38.45,38.2,38.28,116000.0,31.8437,31.8935,31.6861,31.7524,116000.0
2007-02-28 12:00:00,38.32,38.48,38.2,38.42,149100.0,31.7856,31.9183,31.6861,31.8686,149100.0
2007-02-28 12:30:00,38.42,38.57,38.42,38.55,76500.0,31.8686,31.993,31.8686,31.9764,76500.0
2007-02-28 13:00:00,38.54,38.54,38.43,38.5,86300.0,31.9681,31.9681,31.8769,31.9349,86300.0
2007-02-28 13:30:00,38.49,38.5,38.41,38.47,86800.0,31.9266,31.9349,31.8603,31.91,86800.0
2007-02-28 14:00:00,38.47,38.54,38.43,38.53,181400.0,31.91,31.9681,31.8769,31.9598,181400.0
2007-02-28 14:30:00,38.54,38.63,38.49,38.58,120400.0,31.9681,32.0428,31.9266,32.0013,120400.0
2007-02-28 15:00:00,38.58,38.77,38.58,38.73,197700.0,32.0013,32.1589,32.0013,32.1257,197700.0
2007-02-28 15:30:00,38.73,38.92,38.64,38.7,315300.0,32.1257,32.2833,32.0511,32.1008,315300.0
2007-03-01 09:30:00,38.48,38.48,38.0,38.27,123000.0,31.9183,31.9183,31.5202,31.7441,123000.0
2007-03-01 10:00:00,38.26,38.52,38.14,38.37,96300.0,31.7359,31.9515,31.6363,31.8271,96300.0
2007-03-01 10:30:00,38.44,38.66,38.33,38.63,111400.0,31.8852,32.0676,31.7939,32.0428,111400.0
2007-03-01 11:00:00,38.63,38.64,38.39,38.57,71600.0,32.0428,32.0511,31.8437,31.993,71600.0
2007-03-01 11:30:00,38.58,38.68,38.48,38.62,112800.0,32.0013,32.0842,31.9183,32.0345,112800.0
2007-03-01 12:00:00,38.63,38.66,38.49,38.53,52300.0,32.0428,32.0676,31.9266,31.9598,52300.0
2007-03-01 12:30:00,38.5,38.57,38.45,38.57,79500.0,31.9349,31.993,31.8935,31.993,79500.0
2007-03-01 13:00:00,38.57,38.6,38.53,38.56,38100.0,31.993,32.0179,31.9598,31.9847,38100.0
2007-03-01 13:30:00,38.54,38.67,38.49,38.63,68500.0,31.9681,32.0759,31.9266,32.0428,68500.0
2007-03-01 14:00:00,38.64,38.68,38.57,38.63,94800.0,32.0511,32.0842,31.993,32.0428,94800.0
2007-03-01 14:30:00,38.64,38.66,38.6,38.62,81300.0,32.0511,32.0676,32.0179,32.0345,81300.0
2007-03-01 15:00:00,38.62,38.67,38.45,38.53,97700.0,32.0345,32.0759,31.8935,31.9598,97700.0
2007-03-01 15:30:00,38.53,38.66,38.53,38.63,172300.0,31.9598,32.0676,31.9598,32.0428,172300.0
2007-03-02 09:30:00,38.43,38.64,38.39,38.45,102900.0,31.8769,32.0511,31.8437,31.8935,102900.0
2007-03-02 10:00:00,38.45,38.45,38.25,38.34,72200.0,31.8935,31.8935,31.7276,31.8022,72200.0
2007-03-02 10:30:00,38.32,38.45,38.31,38.45,44100.0,31.7856,31.8935,31.7773,31.8935,44100.0
2007-03-02 11:00:00,38.48,38.49,38.31,38.32,75000.0,31.9183,31.9266,31.7773,31.7856,75000.0
2007-03-02 11:30:00,38.31,38.31,38.18,38.22,62600.0,31.7773,31.7773,31.6695,31.7027,62600.0
2007-03-02 12:00:00,38.21,38.25,38.04,38.06,38000.0,31.6944,31.7276,31.5534,31.57,38000.0
2007-03-02 12:30:00,38.07,38.13,38.0,38.07,72300.0,31.5782,31.628,31.5202,31.5782,72300.0
2007-03-02 13:00:00,38.05,38.09,37.96,37.96,51400.0,31.5617,31.5948,31.487,31.487,51400.0
2007-03-02 13:30:00,37.95,38.05,37.87,37.93,33600.0,31.4787,31.5617,31.4124,31.4621,33600.0
2007-03-02 14:00:00,37.93,37.98,37.82,37.87,31300.0,31.4621,31.5036,31.3709,31.4124,31300.0
2007-03-02 14:30:00,37.86,38.02,37.84,37.88,53000.0,31.4041,31.5368,31.3875,31.4206,53000.0
2007-03-02 15:00:00,37.89,37.97,37.87,37.93,51100.0,31.4289,31.4953,31.4124,31.4621,51100.0
2007-03-02 15:30:00,37.92,37.95,37.68,37.7,85100.0,31.4538,31.4787,31.2548,31.2713,85100.0
2007-03-05 09:30:00,37.53,37.65,37.24,37.56,102700.0,31.1303,31.2299,30.8898,31.1552,102700.0
2007-03-05 10:00:00,37.58,37.65,37.44,37.5,76000.0,31.1718,31.2299,31.0557,31.1054,76000.0
2007-03-05 10:30:00,37.48,37.53,37.32,37.46,57700.0,31.0889,31.1303,30.9561,31.0723,57700.0
2007-03-05 11:00:00,37.46,37.48,37.34,37.37,64500.0,31.0723,31.0889,30.9727,30.9976,64500.0
2007-03-05 11:30:00,37.38,37.39,37.21,37.25,41200.0,31.0059,31.0142,30.8649,30.8981,41200.0
2007-03-05 12:00:00,37.23,37.26,37.15,37.23,34400.0,30.8815,30.9064,30.8151,30.8815,34400.0
2007-03-05 12:30:00,37.24,37.24,37.03,37.08,75800.0,30.8898,30.8898,30.7156,30.7571,75800.0
2007-03-05 13:00:00,37.08,37.13,37.04,37.08,41400.0,30.7571,30.7985,30.7239,30.7571,41400.0
2007-03-05 13:30:00,37.08,37.22,37.06,37.15,50500.0,30.7571,30.8732,30.7405,30.8151,50500.0
2007-03-05 14:00:00,37.15,37.17,37.02,37.07,73500.0,30.8151,30.8317,30.7073,30.7488,73500.0
2007-03-05 14:30:00,37.07,37.11,36.98,37.02,82100.0,30.7488,30.782,30.6741,30.7073,82100.0
2007-03-05 15:00:00,37.03,37.04,36.77,36.8,160700.0,30.7156,30.7239,30.4999,30.5248,160700.0
2007-03-05 15:30:00,36.81,36.9,35.91,36.53,251400.0,30.5331,30.6078,29.7866,30.3009,251400.0
2007-03-06 09:30:00,36.92,37.24,36.89,37.12,103100.0,30.6243,30.8898,30.5995,30.7902,103100.0
2007-03-06 10:00:00,37.1,37.12,36.8,36.96,102300.0,30.7737,30.7902,30.5248,30.6575,102300.0
2007-03-06 10:30:00,36.97,37.07,36.89,36.99,94000.0,30.6658,30.7488,30.5995,30.6824,94000.0
2007-03-06 11:00:00,36.98,37.11,36.98,37.08,78000.0,30.6741,30.782,30.6741,30.7571,78000.0
2007-03-06 11:30:00,37.09,37.33,37.08,37.33,105100.0,30.7654,30.9644,30.7571,30.9644,105100.0
2007-03-06 12:00:00,37.34,37.38,37.1,37.15,70800.0,30.9727,31.0059,30.7737,30.8151,70800.0
2007-03-06 12:30:00,37.16,37.25,37.12,37.22,93900.0,30.8234,30.8981,30.7902,30.8732,93900.0
2007-03-06 13:00:00,37.2,37.25,37.15,37.19,48100.0,30.8566,30.8981,30.8151,30.8483,48100.0
2007-03-06 13:30:00,37.19,37.27,37.14,37.15,76000.0,30.8483,30.9147,30.8068,30.8151,76000.0
2007-03-06 14:00:00,37.15,37.2,37.12,37.17,94100.0,30.8151,30.8566,30.7902,30.8317,94100.0
2007-03-06 14:30:00,37.17,37.28,37.12,37.27,84100.0,30.8317,30.923,30.7902,30.9147,84100.0
2007-03-06 15:00:00,37.27,37.34,37.17,37.21,134700.0,30.9147,30.9727,30.8317,30.8649,134700.0
2007-03-06 15:30:00,37.2,37.24,37.14,37.24,325100.0,30.8566,30.8898,30.8068,30.8898,325100.0
2007-03-07 09:30:00,37.12,37.35,36.9,37.19,41500.0,30.7902,30.981,30.6078,30.8483,41500.0
2007-03-07 10:00:00,37.19,37.3,37.14,37.23,35200.0,30.8483,30.9396,30.8068,30.8815,35200.0
2007-03-07 10:30:00,37.22,37.3,37.17,37.2,44800.0,30.8732,30.9396,30.8317,30.8566,44800.0
2007-03-07 11:00:00,37.2,37.21,37.15,37.15,32200.0,30.8566,30.8649,30.8151,30.8151,32200.0
2007-03-07 11:30:00,37.15,37.24,37.1,37.23,36200.0,30.8151,30.8898,30.7737,30.8815,36200.0
2007-03-07 12:00:00,37.24,37.26,37.18,37.22,33900.0,30.8898,30.9064,30.84,30.8732,33900.0
2007-03-07 12:30:00,37.22,37.28,37.2,37.24,20800.0,30.8732,30.923,30.8566,30.8898,20800.0
2007-03-07 13:00:00,37.24,37.32,37.22,37.28,21400.0,30.8898,30.9561,30.8732,30.923,21400.0
2007-03-07 13:30:00,37.28,37.29,37.22,37.26,24900.0,30.923,30.9313,30.8732,30.9064,24900.0
2007-03-07 14:00:00,37.26,37.28,37.16,37.21,36600.0,30.9064,30.923,30.8234,30.8649,36600.0
2007-03-07 14:30:00,37.21,37.35,37.21,37.24,30300.0,30.8649,30.981,30.8649,30.8898,30300.0
2007-03-07 15:00:00,37.25,37.3,37.21,37.23,44800.0,30.8981,30.9396,30.8649,30.8815,44800.0
2007-03-07 15:30:00,37.22,37.23,37.16,37.18,83400.0,30.8732,30.8815,30.8234,30.84,83400.0
2007-03-08 09:30:00,37.4,37.5,37.31,37.38,30500.0,31.0225,31.1054,30.9478,31.0059,30500.0
2007-03-08 10:00:00,37.39,37.57,37.37,37.56,30300.0,31.0142,31.1635,30.9976,31.1552,30300.0
2007-03-08 10:30:00,37.57,37.57,37.41,37.47,32400.0,31.1635,31.1635,31.0308,31.0806,32400.0
2007-03-08 11:00:00,37.47,37.52,37.44,37.5,24900.0,31.0806,31.122,31.0557,31.1054,24900.0
2007-03-08 11:30:00,37.49,37.59,37.49,37.52,27600.0,31.0972,31.1801,31.0972,31.122,27600.0
2007-03-08 12:00:00,37.52,37.56,37.46,37.5,24300.0,31.122,31.1552,31.0723,31.1054,24300.0
2007-03-08 12:30:00,37.51,37.54,37.46,37.53,24900.0,31.1137,31.1386,31.0723,31.1303,24900.0
2007-03-08 13:00:00,37.53,37.53,37.42,37.46,27600.0,31.1303,31.1303,31.0391,31.0723,27600.0
2007-03-08 13:30:00,37.45,37.52,37.43,37.49,18600.0,31.064,31.122,31.0474,31.0972,18600.0
2007-03-08 14:00:00,37.47,37.47,37.34,37.39,38100.0,31.0806,31.0806,30.9727,31.0142,38100.0
2007-03-08 14:30:00,37.38,37.41,37.21,37.39,114900.0,31.0059,31.0308,30.8649,31.0142,114900.0
2007-03-08 15:00:00,37.4,37.45,37.37,37.44,47500.0,31.0225,31.064,30.9976,31.0557,47500.0
2007-03-08 15:30:00,37.43,37.53,37.39,37.47,165400.0,31.0474,31.1303,31.0142,31.0806,165400.0
2007-03-09 09:30:00,37.6,37.71,37.35,37.36,26500.0,31.1884,31.2796,30.981,30.9893,26500.0
2007-03-09 10:00:00,37.36,37.42,37.16,37.41,61800.0,30.9893,31.0391,30.8234,31.0308,61800.0
2007-03-09 10:30:00,37.4,37.41,37.25,37.33,61600.0,31.0225,31.0308,30.8981,30.9644,61600.0
2007-03-09 11:00:00,37.33,37.35,37.24,37.25,14700.0,30.9644,30.981,30.8898,30.8981,14700.0
2007-03-09 11:30:00,37.26,37.38,37.25,37.33,30300.0,30.9064,31.0059,30.8981,30.9644,30300.0
2007-03-09 12:00:00,37.33,37.37,37.26,37.35,21000.0,30.9644,30.9976,30.9064,30.981,21000.0
2007-03-09 12:30:00,37.36,37.36,37.24,37.26,28100.0,30.9893,30.9893,30.8898,30.9064,28100.0
2007-03-09 13:00:00,37.27,37.3,37.2,37.26,26300.0,30.9147,30.9396,30.8566,30.9064,26300.0
2007-03-09 13:30:00,37.24,37.26,37.15,37.16,26800.0,30.8898,30.9064,30.8151,30.8234,26800.0
2007-03-09 14:00:00,37.15,37.15,37.04,37.08,33900.0,30.8151,30.8151,30.7239,30.7571,33900.0
2007-03-09 14:30:00,37.09,37.3,37.06,37.18,81000.0,30.7654,30.9396,30.7405,30.84,81000.0
2007-03-09 15:00:00,37.19,37.3,37.18,37.26,65600.0,30.8483,30.9396,30.84,30.9064,65600.0
2007-03-09 15:30:00,37.27,37.28,37.21,37.24,78000.0,30.9147,30.923,30.8649,30.8898,78000.0
2007-03-12 09:30:00,37.19,37.45,37.16,37.25,125500.0,30.8483,31.064,30.8234,30.8981,125500.0
2007-03-12 10:00:00,37.28,37.29,37.2,37.28,10800.0,30.923,30.9313,30.8566,30.923,10800.0
2007-03-12 10:30:00,37.33,37.34,37.2,37.21,13600.0,30.9644,30.9727,30.8566,30.8649,13600.0
2007-03-12 11:00:00,37.21,37.24,37.2,37.21,6600.0,30.8649,30.8898,30.8566,30.8649,6600.0
2007-03-12 11:30:00,37.17,37.2,37.12,37.18,12800.0,30.8317,30.8566,30.7902,30.84,12800.0
2007-03-12 12:00:00,37.19,37.32,37.17,37.24,23300.0,30.8483,30.9561,30.8317,30.8898,23300.0
2007-03-12 12:30:00,37.23,37.25,37.12,37.19,42400.0,30.8815,30.8981,30.7902,30.8483,42400.0
2007-03-12 13:00:00,37.2,37.24,37.14,37.15,42100.0,30.8566,30.8898,30.8068,30.8151,42100.0
2007-03-12 13:30:00,37.14,37.17,37.07,37.15,38200.0,30.8068,30.8317,30.7488,30.8151,38200.0
2007-03-12 14:00:00,37.15,37.3,37.13,37.28,41300.0,30.8151,30.9396,30.7985,30.923,41300.0
2007-03-12 14:30:00,37.28,37.41,37.26,37.28,50100.0,30.923,31.0308,30.9064,30.923,50100.0
2007-03-12 15:00:00,37.29,37.3,37.22,37.22,35600.0,30.9313,30.9396,30.8732,30.8732,35600.0
2007-03-12 15:30:00,37.22,37.25,37.19,37.25,264000.0,30.8732,30.8981,30.8483,30.8981,264000.0
2007-03-13 09:30:00,37.18,37.18,36.89,37.13,68800.0,30.84,30.84,30.5995,30.7985,68800.0
2007-03-13 10:00:00,37.13,37.22,37.04,37.22,97100.0,30.7985,30.8732,30.7239,30.8732,97100.0
2007-03-13 10:30:00,37.22,37.24,37.13,37.14,19100.0,30.8732,30.8898,30.7985,30.8068,19100.0
2007-03-13 11:00:00,37.14,37.18,37.08,37.09,50100.0,30.8068,30.84,30.7571,30.7654,50100.0
2007-03-13 11:30:00,37.1,37.12,37.06,37.08,25700.0,30.7737,30.7902,30.7405,30.7571,25700.0
2007-03-13 12:00:00,37.08,37.11,36.8,36.81,58600.0,30.7571,30.782,30.5248,30.5331,58600.0
2007-03-13 12:30:00,36.81,37.03,36.71,36.91,87800.0,30.5331,30.7156,30.4502,30.6161,87800.0
2007-03-13 13:00:00,36.9,37.06,36.9,36.93,85800.0,30.6078,30.7405,30.6078,30.6326,85800.0
2007-03-13 13:30:00,36.93,36.98,36.84,36.96,119500.0,30.6326,30.6741,30.558,30.6575,119500.0
2007-03-13 14:00:00,36.95,36.98,36.78,36.81,76100.0,30.6492,30.6741,30.5082,30.5331,76100.0
2007-03-13 14:30:00,36.82,36.94,36.81,36.81,36200.0,30.5414,30.6409,30.5331,30.5331,36200.0
2007-03-13 15:00:00,36.81,36.97,36.75,36.92,69200.0,30.5331,30.6658,30.4833,30.6243,69200.0
2007-03-13 15:30:00,36.92,36.95,36.85,36.88,130500.0,30.6243,30.6492,30.5663,30.5912,130500.0
2007-03-14 09:30:00,37.0,37.07,36.62,36.66,82300.0,30.6907,30.7488,30.3755,30.4087,82300.0
2007-03-14 10:00:00,36.63,36.84,36.56,36.74,96000.0,30.3838,30.558,30.3257,30.475,96000.0
2007-03-14 10:30:00,36.73,36.92,36.68,36.82,65500.0,30.4667,30.6243,30.4253,30.5414,65500.0
2007-03-14 11:00:00,36.8,36.85,36.64,36.64,54700.0,30.5248,30.5663,30.3921,30.3921,54700.0
2007-03-14 11:30:00,36.63,36.74,36.56,36.67,67700.0,30.3838,30.475,30.3257,30.417,67700.0
2007-03-14 12:00:00,36.67,36.67,36.26,36.41,75600.0,30.417,30.417,30.0769,30.2013,75600.0
2007-03-14 12:30:00,36.41,36.56,36.4,36.45,79200.0,30.2013,30.3257,30.193,30.2345,79200.0
2007-03-14 13:00:00,36.48,36.85,36.4,36.81,66800.0,30.2594,30.5663,30.193,30.5331,66800.0
2007-03-14 13:30:00,36.81,36.91,36.68,36.73,58200.0,30.5331,30.6161,30.4253,30.4667,58200.0
2007-03-14 14:00:00,36.76,36.89,36.69,36.86,55500.0,30.4916,30.5995,30.4336,30.5746,55500.0
2007-03-14 14:30:00,36.86,37.08,36.84,36.86,119200.0,30.5746,30.7571,30.558,30.5746,119200.0
2007-03-14 15:00:00,36.88,37.0,36.83,36.91,130200.0,30.5912,30.6907,30.5497,30.6161,130200.0
2007-03-14 15:30:00,36.91,36.91,36.78,36.84,177000.0,30.6161,30.6161,30.5082,30.558,177000.0
2007-03-15 09:30:00,36.93,37.15,36.89,37.05,54500.0,30.6326,30.8151,30.5995,30.7322,54500.0
2007-03-15 10:00:00,37.05,37.13,37.0,37.08,39700.0,30.7322,30.7985,30.6907,30.7571,39700.0
2007-03-15 10:30:00,37.1,37.11,37.07,37.1,53200.0,30.7737,30.782,30.7488,30.7737,53200.0
2007-03-15 11:00:00,37.09,37.24,37.07,37.16,57900.0,30.7654,30.8898,30.7488,30.8234,57900.0
2007-03-15 11:30:00,37.16,37.17,36.98,36.99,31500.0,30.8234,30.8317,30.6741,30.6824,31500.0
2007-03-15 12:00:00,36.98,37.11,36.97,37.08,23500.0,30.6741,30.782,30.6658,30.7571,23500.0
2007-03-15 12:30:00,37.1,37.12,37.06,37.08,13200.0,30.7737,30.7902,30.7405,30.7571,13200.0
2007-03-15 13:00:00,37.08,37.12,37.02,37.03,18100.0,30.7571,30.7902,30.7073,30.7156,18100.0
2007-03-15 13:30:00,37.03,37.07,36.91,37.07,33400.0,30.7156,30.7488,30.6161,30.7488,33400.0
2007-03-15 14:00:00,37.07,37.1,37.03,37.07,22200.0,30.7488,30.7737,30.7156,30.7488,22200.0
2007-03-15 14:30:00,37.04,37.15,37.04,37.08,27400.0,30.7239,30.8151,30.7239,30.7571,27400.0
2007-03-15 15:00:00,37.08,37.12,37.01,37.05,36200.0,30.7571,30.7902,30.699,30.7322,36200.0
2007-03-15 15:30:00,37.05,37.06,36.97,37.0,87200.0,30.7322,30.7405,30.6658,30.6907,87200.0
2007-03-16 09:30:00,37.07,37.16,36.8,37.13,201400.0,30.7488,30.8234,30.5248,30.7985,201400.0
2007-03-16 10:00:00,37.11,37.24,37.08,37.18,94700.0,30.782,30.8898,30.7571,30.84,94700.0
2007-03-16 10:30:00,37.17,37.19,37.0,37.0,36200.0,30.8317,30.8483,30.6907,30.6907,36200.0
2007-03-16 11:00:00,37.0,37.01,36.85,36.87,28400.0,30.6907,30.699,30.5663,30.5829,28400.0
2007-03-16 11:30:00,36.87,36.96,36.78,36.95,43500.0,30.5829,30.6575,30.5082,30.6492,43500.0
2007-03-16 12:00:00,36.95,37.07,36.95,37.01,37200.0,30.6492,30.7488,30.6492,30.699,37200.0
2007-03-16 12:30:00,37.01,37.05,37.0,37.01,20700.0,30.699,30.7322,30.6907,30.699,20700.0
2007-03-16 13:00:00,37.01,37.07,36.98,37.02,22000.0,30.699,30.7488,30.6741,30.7073,22000.0
2007-03-16 13:30:00,37.02,37.06,36.95,36.99,50100.0,30.7073,30.7405,30.6492,30.6824,50100.0
2007-03-16 14:00:00,36.98,36.98,36.88,36.96,66100.0,30.6741,30.6741,30.5912,30.6575,66100.0
2007-03-16 14:30:00,36.96,36.98,36.91,36.98,36300.0,30.6575,30.6741,30.6161,30.6741,36300.0
2007-03-16 15:00:00,36.96,36.97,36.9,36.94,66600.0,30.6575,30.6658,30.6078,30.6409,66600.0
2007-03-16 15:30:00,36.94,36.98,36.9,36.96,152000.0,30.6409,30.6741,30.6078,30.6575,152000.0
2007-03-19 09:30:00,37.1,37.25,36.95,36.96,63600.0,30.7737,30.8981,30.6492,30.6575,63600.0
2007-03-19 10:00:00,36.96,37.07,36.96,37.06,73200.0,30.6575,30.7488,30.6575,30.7405,73200.0
2007-03-19 10:30:00,37.06,37.15,37.03,37.15,23100.0,30.7405,30.8151,30.7156,30.8151,23100.0
2007-03-19 11:00:00,37.14,37.21,37.06,37.07,27700.0,30.8068,30.8649,30.7405,30.7488,27700.0
2007-03-19 11:30:00,37.07,37.12,37.05,37.11,22200.0,30.7488,30.7902,30.7322,30.782,22200.0
2007-03-19 12:00:00,37.1,37.11,37.05,37.08,27100.0,30.7737,30.782,30.7322,30.7571,27100.0
2007-03-19 12:30:00,37.08,37.11,36.98,37.0,74500.0,30.7571,30.782,30.6741,30.6907,74500.0
2007-03-19 13:00:00,37.0,37.02,36.98,37.0,56900.0,30.6907,30.7073,30.6741,30.6907,56900.0
2007-03-19 13:30:00,37.0,37.11,36.97,37.09,24800.0,30.6907,30.782,30.6658,30.7654,24800.0
2007-03-19 14:00:00,37.08,37.1,37.0,37.0,21300.0,30.7571,30.7737,30.6907,30.6907,21300.0
2007-03-19 14:30:00,37.01,37.07,36.98,37.0,35400.0,30.699,30.7488,30.6741,30.6907,35400.0
2007-03-19 15:00:00,37.0,37.0,36.97,36.98,31300.0,30.6907,30.6907,30.6658,30.6741,31300.0
2007-03-19 15:30:00,37.0,37.01,36.88,37.01,169600.0,30.6907,30.699,30.5912,30.699,169600.0
2007-03-20 09:30:00,37.09,37.22,36.99,37.04,31200.0,30.7654,30.8732,30.6824,30.7239,31200.0
2007-03-20 10:00:00,37.05,37.06,36.94,37.0,30300.0,30.7322,30.7405,30.6409,30.6907,30300.0
2007-03-20 10:30:00,37.01,37.06,36.96,37.02,67400.0,30.699,30.7405,30.6575,30.7073,67400.0
2007-03-20 11:00:00,37.02,37.04,37.0,37.01,21800.0,30.7073,30.7239,30.6907,30.699,21800.0
2007-03-20 11:30:00,37.01,37.04,36.94,37.0,48100.0,30.699,30.7239,30.6409,30.6907,48100.0
2007-03-20 12:00:00,37.0,37.04,36.99,37.02,22100.0,30.6907,30.7239,30.6824,30.7073,22100.0
2007-03-20 12:30:00,37.02,37.05,36.97,37.01,33000.0,30.7073,30.7322,30.6658,30.699,33000.0
2007-03-20 13:00:00,37.01,37.04,36.96,37.0,28400.0,30.699,30.7239,30.6575,30.6907,28400.0
2007-03-20 13:30:00,37.0,37.0,36.95,37.0,32800.0,30.6907,30.6907,30.6492,30.6907,32800.0
2007-03-20 14:00:00,36.98,37.01,36.96,37.0,42100.0,30.6741,30.699,30.6575,30.6907,42100.0
2007-03-20 14:30:00,37.0,37.01,36.98,36.98,36600.0,30.6907,30.699,30.6741,30.6741,36600.0
2007-03-20 15:00:00,37.0,37.04,36.98,36.99,52000.0,30.6907,30.7239,30.6741,30.6824,52000.0
2007-03-20 15:30:00,36.99,37.02,36.98,37.0,111200.0,30.6824,30.7073,30.6741,30.6907,111200.0
2007-03-21 09:30:00,37.12,37.12,37.01,37.02,24600.0,30.7902,30.7902,30.699,30.7073,24600.0
2007-03-21 10:00:00,37.03,37.11,37.01,37.08,32200.0,30.7156,30.782,30.699,30.7571,32200.0
2007-03-21 10:30:00,37.09,37.1,36.94,37.0,52000.0,30.7654,30.7737,30.6409,30.6907,52000.0
2007-03-21 11:00:00,37.01,37.01,36.98,37.0,25600.0,30.699,30.699,30.6741,30.6907,25600.0
2007-03-21 11:30:00,37.0,37.01,37.0,37.01,14100.0,30.6907,30.699,30.6907,30.699,14100.0
2007-03-21 12:00:00,37.02,37.02,36.97,36.99,53700.0,30.7073,30.7073,30.6658,30.6824,53700.0
2007-03-21 12:30:00,37.0,37.02,36.97,37.0,21000.0,30.6907,30.7073,30.6658,30.6907,21000.0
2007-03-21 13:00:00,36.99,37.01,36.99,37.0,45100.0,30.6824,30.699,30.6824,30.6907,45100.0
2007-03-21 13:30:00,36.99,37.01,36.89,36.98,136700.0,30.6824,30.699,30.5995,30.6741,136700.0
2007-03-21 14:00:00,36.97,37.2,36.92,37.2,126700.0,30.6658,30.8566,30.6243,30.8566,126700.0
2007-03-21 14:30:00,37.19,37.33,37.16,37.33,131200.0,30.8483,30.9644,30.8234,30.9644,131200.0
2007-03-21 15:00:00,37.33,37.38,37.17,37.2,85700.0,30.9644,31.0059,30.8317,30.8566,85700.0
2007-03-21 15:30:00,37.2,37.3,37.19,37.23,138100.0,30.8566,30.9396,30.8483,30.8815,138100.0
2007-03-22 09:30:00,37.13,37.41,37.09,37.34,60200.0,30.7985,31.0308,30.7654,30.9727,60200.0
2007-03-22 10:00:00,37.31,37.4,37.29,37.33,52700.0,30.9478,31.0225,30.9313,30.9644,52700.0
2007-03-22 10:30:00,37.33,37.33,37.16,37.27,109900.0,30.9644,30.9644,30.8234,30.9147,109900.0
2007-03-22 11:00:00,37.26,37.35,37.18,37.34,42200.0,30.9064,30.981,30.84,30.9727,42200.0
2007-03-22 11:30:00,37.34,37.4,37.29,37.4,56700.0,30.9727,31.0225,30.9313,31.0225,56700.0
2007-03-22 12:00:00,37.41,37.64,37.38,37.64,110900.0,31.0308,31.2216,31.0059,31.2216,110900.0
2007-03-22 12:30:00,37.63,37.69,37.54,37.54,57300.0,31.2133,31.263,31.1386,31.1386,57300.0
2007-03-22 13:00:00,37.54,37.54,37.4,37.47,30600.0,31.1386,31.1386,31.0225,31.0806,30600.0
2007-03-22 13:30:00,37.47,37.68,37.45,37.66,99300.0,31.0806,31.2548,31.064,31.2382,99300.0
2007-03-22 14:00:00,37.66,37.69,37.57,37.6,44400.0,31.2382,31.263,31.1635,31.1884,44400.0
2007-03-22 14:30:00,37.59,37.73,37.58,37.72,56400.0,31.1801,31.2962,31.1718,31.2879,56400.0
2007-03-22 15:00:00,37.72,37.75,37.65,37.7,73800.0,31.2879,31.3128,31.2299,31.2713,73800.0
2007-03-22 15:30:00,37.71,37.82,37.66,37.82,156700.0,31.2796,31.3709,31.2382,31.3709,156700.0
2007-03-23 09:30:00,37.62,37.78,37.55,37.75,43900.0,31.205,31.3377,31.1469,31.3128,43900.0
2007-03-23 10:00:00,37.78,37.89,37.72,37.8,69300.0,31.3377,31.4289,31.2879,31.3543,69300.0
2007-03-23 10:30:00,37.8,37.8,37.66,37.67,67100.0,31.3543,31.3543,31.2382,31.2465,67100.0
2007-03-23 11:00:00,37.68,37.68,37.59,37.61,28800.0,31.2548,31.2548,31.1801,31.1967,28800.0
2007-03-23 11:30:00,37.61,37.69,37.57,37.68,26700.0,31.1967,31.263,31.1635,31.2548,26700.0
2007-03-23 12:00:00,37.69,37.75,37.68,37.75,43000.0,31.263,31.3128,31.2548,31.3128,43000.0
2007-03-23 12:30:00,37.75,37.8,37.72,37.75,54600.0,31.3128,31.3543,31.2879,31.3128,54600.0
2007-03-23 13:00:00,37.77,37.83,37.7,37.72,58500.0,31.3294,31.3792,31.2713,31.2879,58500.0
2007-03-23 13:30:00,37.72,37.83,37.7,37.82,53700.0,31.2879,31.3792,31.2713,31.3709,53700.0
2007-03-23 14:00:00,37.82,37.83,37.67,37.76,66500.0,31.3709,31.3792,31.2465,31.3211,66500.0
2007-03-23 14:30:00,37.76,37.94,37.74,37.94,135700.0,31.3211,31.4704,31.3045,31.4704,135700.0
2007-03-23 15:00:00,37.93,37.94,37.76,37.77,37700.0,31.4621,31.4704,31.3211,31.3294,37700.0
2007-03-23 15:30:00,37.77,37.82,37.76,37.77,82300.0,31.3294,31.3709,31.3211,31.3294,82300.0
2007-03-26 09:30:00,37.7,37.9,37.65,37.78,44500.0,31.2713,31.4372,31.2299,31.3377,44500.0
2007-03-26 10:00:00,37.78,37.78,37.51,37.63,116500.0,31.3377,31.3377,31.1137,31.2133,116500.0
2007-03-26 10:30:00,37.63,37.66,37.56,37.59,89100.0,31.2133,31.2382,31.1552,31.1801,89100.0
2007-03-26 11:00:00,37.58,37.63,37.52,37.61,47200.0,31.1718,31.2133,31.122,31.1967,47200.0
2007-03-26 11:30:00,37.61,37.62,37.52,37.53,24800.0,31.1967,31.205,31.122,31.1303,24800.0
2007-03-26 12:00:00,37.54,37.59,37.5,37.58,50400.0,31.1386,31.1801,31.1054,31.1718,50400.0
2007-03-26 12:30:00,37.57,37.58,37.48,37.48,46700.0,31.1635,31.1718,31.0889,31.0889,46700.0
2007-03-26 13:00:00,37.48,37.49,37.44,37.44,28000.0,31.0889,31.0972,31.0557,31.0557,28000.0
2007-03-26 13:30:00,37.45,37.53,37.44,37.52,89600.0,31.064,31.1303,31.0557,31.122,89600.0
2007-03-26 14:00:00,37.52,37.59,37.52,37.55,40200.0,31.122,31.1801,31.122,31.1469,40200.0
2007-03-26 14:30:00,37.55,37.57,37.5,37.52,35000.0,31.1469,31.1635,31.1054,31.122,35000.0
2007-03-26 15:00:00,37.52,37.58,37.5,37.57,29800.0,31.122,31.1718,31.1054,31.1635,29800.0
2007-03-26 15:30:00,37.58,37.67,37.56,37.66,165600.0,31.1718,31.2465,31.1552,31.2382,165600.0
2007-03-27 09:30:00,37.42,37.42,37.22,37.32,120000.0,31.0391,31.0391,30.8732,30.9561,120000.0
2007-03-27 10:00:00,37.3,37.39,37.29,37.33,83700.0,30.9396,31.0142,30.9313,30.9644,83700.0
2007-03-27 10:30:00,37.32,37.36,37.3,37.32,45300.0,30.9561,30.9893,30.9396,30.9561,45300.0
2007-03-27 11:00:00,37.32,37.33,37.29,37.3,60300.0,30.9561,30.9644,30.9313,30.9396,60300.0
2007-03-27 11:30:00,37.3,37.32,37.28,37.31,22500.0,30.9396,30.9561,30.923,30.9478,22500.0
2007-03-27 12:00:00,37.31,37.36,37.3,37.35,54000.0,30.9478,30.9893,30.9396,30.981,54000.0
2007-03-27 12:30:00,37.35,37.4,37.35,37.39,35700.0,30.981,31.0225,30.981,31.0142,35700.0
2007-03-27 13:00:00,37.38,37.41,37.38,37.4,23000.0,31.0059,31.0308,31.0059,31.0225,23000.0
2007-03-27 13:30:00,37.39,37.41,37.36,37.39,22100.0,31.0142,31.0308,30.9893,31.0142,22100.0
2007-03-27 14:00:00,37.38,37.42,37.35,37.39,43800.0,31.0059,31.0391,30.981,31.0142,43800.0
2007-03-27 14:30:00,37.38,37.4,37.36,37.39,39700.0,31.0059,31.0225,30.9893,31.0142,39700.0
2007-03-27 15:00:00,37.39,37.42,37.35,37.41,54600.0,31.0142,31.0391,30.981,31.0308,54600.0
2007-03-27 15:30:00,37.4,37.45,37.37,37.38,81000.0,31.0225,31.064,30.9976,31.0059,81000.0
2007-03-28 09:30:00,37.35,37.35,36.99,37.02,102300.0,30.981,30.981,30.6824,30.7073,102300.0
2007-03-28 10:00:00,37.03,37.15,36.82,36.86,128300.0,30.7156,30.8151,30.5414,30.5746,128300.0
2007-03-28 10:30:00,36.86,36.95,36.65,36.73,107500.0,30.5746,30.6492,30.4004,30.4667,107500.0
2007-03-28 11:00:00,36.73,36.76,36.57,36.59,68000.0,30.4667,30.4916,30.334,30.3506,68000.0
2007-03-28 11:30:00,36.58,36.63,36.56,36.6,31900.0,30.3423,30.3838,30.3257,30.3589,31900.0
2007-03-28 12:00:00,36.6,36.81,36.58,36.72,50500.0,30.3589,30.5331,30.3423,30.4585,50500.0
2007-03-28 12:30:00,36.72,36.83,36.72,36.79,46500.0,30.4585,30.5497,30.4585,30.5165,46500.0
2007-03-28 13:00:00,36.79,36.82,36.69,36.8,41500.0,30.5165,30.5414,30.4336,30.5248,41500.0
2007-03-28 13:30:00,36.8,36.86,36.7,36.7,33500.0,30.5248,30.5746,30.4419,30.4419,33500.0
2007-03-28 14:00:00,36.72,36.76,36.59,36.76,66700.0,30.4585,30.4916,30.3506,30.4916,66700.0
2007-03-28 14:30:00,36.75,36.82,36.7,36.77,67100.0,30.4833,30.5414,30.4419,30.4999,67100.0
2007-03-28 15:00:00,36.78,36.81,36.65,36.76,66000.0,30.5082,30.5331,30.4004,30.4916,66000.0
2007-03-28 15:30:00,36.75,36.76,36.57,36.62,89200.0,30.4833,30.4916,30.334,30.3755,89200.0
2007-03-29 09:30:00,36.87,36.9,36.77,36.87,59900.0,30.5829,30.6078,30.4999,30.5829,59900.0
2007-03-29 10:00:00,36.86,36.9,36.79,36.81,40900.0,30.5746,30.6078,30.5165,30.5331,40900.0
2007-03-29 10:30:00,36.8,36.8,36.65,36.67,21100.0,30.5248,30.5248,30.4004,30.417,21100.0
2007-03-29 11:00:00,36.66,36.68,36.63,36.65,24200.0,30.4087,30.4253,30.3838,30.4004,24200.0
2007-03-29 11:30:00,36.65,36.65,36.43,36.43,45000.0,30.4004,30.4004,30.2179,30.2179,45000.0
2007-03-29 12:00:00,36.44,36.56,36.35,36.36,48500.0,30.2262,30.3257,30.1515,30.1598,48500.0
2007-03-29 12:30:00,36.37,36.47,36.34,36.4,43100.0,30.1681,30.2511,30.1433,30.193,43100.0
2007-03-29 13:00:00,36.4,36.45,36.36,36.45,44400.0,30.193,30.2345,30.1598,30.2345,44400.0
2007-03-29 13:30:00,36.46,36.53,36.38,36.38,33800.0,30.2428,30.3009,30.1764,30.1764,33800.0
2007-03-29 14:00:00,36.38,36.44,36.34,36.43,50400.0,30.1764,30.2262,30.1433,30.2179,50400.0
2007-03-29 14:30:00,36.46,36.49,36.42,36.47,55900.0,30.2428,30.2677,30.2096,30.2511,55900.0
2007-03-29 15:00:00,36.47,36.51,36.42,36.45,49100.0,30.2511,30.2843,30.2096,30.2345,49100.0
2007-03-29 15:30:00,36.46,36.66,36.45,36.52,66600.0,30.2428,30.4087,30.2345,30.2926,66600.0
2007-03-30 09:30:00,36.57,36.84,36.49,36.75,37800.0,30.334,30.558,30.2677,30.4833,37800.0
2007-03-30 10:00:00,36.75,36.81,36.53,36.54,49200.0,30.4833,30.5331,30.3009,30.3091,49200.0
2007-03-30 10:30:00,36.54,36.57,36.48,36.49,66100.0,30.3091,30.334,30.2594,30.2677,66100.0
2007-03-30 11:00:00,36.49,36.49,36.3,36.3,65400.0,30.2677,30.2677,30.1101,30.1101,65400.0
2007-03-30 11:30:00,36.32,36.38,36.14,36.29,76300.0,30.1267,30.1764,29.9774,30.1018,76300.0
2007-03-30 12:00:00,36.29,36.32,36.2,36.27,53500.0,30.1018,30.1267,30.0271,30.0852,53500.0
2007-03-30 12:30:00,36.27,36.36,36.27,36.33,58900.0,30.0852,30.1598,30.0852,30.135,58900.0
2007-03-30 13:00:00,36.34,36.42,36.34,36.38,44200.0,30.1433,30.2096,30.1433,30.1764,44200.0
2007-03-30 13:30:00,36.39,36.54,36.39,36.4,57400.0,30.1847,30.3091,30.1847,30.193,57400.0
2007-03-30 14:00:00,36.42,36.46,36.41,36.43,40700.0,30.2096,30.2428,30.2013,30.2179,40700.0
2007-03-30 14:30:00,36.43,36.5,36.43,36.46,56700.0,30.2179,30.276,30.2179,30.2428,56700.0
2007-03-30 15:00:00,36.45,36.47,36.41,36.42,51800.0,30.2345,30.2511,30.2013,30.2096,51800.0
2007-03-30 15:30:00,36.42,36.44,36.34,36.4,152300.0,30.2096,30.2262,30.1433,30.193,152300.0
2007-04-02 09:30:00,36.5,36.75,36.5,36.73,84400.0,30.276,30.4833,30.276,30.4667,84400.0
2007-04-02 10:00:00,36.73,36.73,36.61,36.73,68700.0,30.4667,30.4667,30.3672,30.4667,68700.0
2007-04-02 10:30:00,36.72,36.95,36.7,36.91,73300.0,30.4585,30.6492,30.4419,30.6161,73300.0
2007-04-02 11:00:00,36.92,37.03,36.88,37.0,51600.0,30.6243,30.7156,30.5912,30.6907,51600.0
2007-04-02 11:30:00,37.0,37.0,36.91,36.93,38100.0,30.6907,30.6907,30.6161,30.6326,38100.0
2007-04-02 12:00:00,36.92,37.02,36.92,37.02,42800.0,30.6243,30.7073,30.6243,30.7073,42800.0
2007-04-02 12:30:00,37.01,37.08,37.0,37.06,39700.0,30.699,30.7571,30.6907,30.7405,39700.0
2007-04-02 13:00:00,37.05,37.13,37.02,37.11,52000.0,30.7322,30.7985,30.7073,30.782,52000.0
2007-04-02 13:30:00,37.11,37.11,37.05,37.05,40400.0,30.782,30.782,30.7322,30.7322,40400.0
2007-04-02 14:00:00,37.05,37.07,37.04,37.06,54600.0,30.7322,30.7488,30.7239,30.7405,54600.0
2007-04-02 14:30:00,37.07,37.09,37.03,37.09,59000.0,30.7488,30.7654,30.7156,30.7654,59000.0
2007-04-02 15:00:00,37.07,37.25,37.07,37.23,65300.0,30.7488,30.8981,30.7488,30.8815,65300.0
2007-04-02 15:30:00,37.21,37.21,37.11,37.14,57900.0,30.8649,30.8649,30.782,30.8068,57900.0
2007-04-03 09:30:00,37.13,37.33,37.05,37.23,65600.0,30.7985,30.9644,30.7322,30.8815,65600.0
2007-04-03 10:00:00,37.24,37.44,37.24,37.36,42900.0,30.8898,31.0557,30.8898,30.9893,42900.0
2007-04-03 10:30:00,37.36,37.39,37.3,37.33,57400.0,30.9893,31.0142,30.9396,30.9644,57400.0
2007-04-03 11:00:00,37.32,37.35,37.29,37.29,11400.0,30.9561,30.981,30.9313,30.9313,11400.0
2007-04-03 11:30:00,37.29,37.33,37.28,37.33,10500.0,30.9313,30.9644,30.923,30.9644,10500.0
2007-04-03 12:00:00,37.32,37.33,37.26,37.26,21000.0,30.9561,30.9644,30.9064,30.9064,21000.0
2007-04-03 12:30:00,37.28,37.32,37.26,37.28,31200.0,30.923,30.9561,30.9064,30.923,31200.0
2007-04-03 13:00:00,37.28,37.33,37.27,37.32,16800.0,30.923,30.9644,30.9147,30.9561,16800.0
2007-04-03 13:30:00,37.31,37.35,37.29,37.29,24300.0,30.9478,30.981,30.9313,30.9313,24300.0
2007-04-03 14:00:00,37.28,37.31,37.24,37.29,60500.0,30.923,30.9478,30.8898,30.9313,60500.0
2007-04-03 14:30:00,37.3,37.35,37.28,37.31,98000.0,30.9396,30.981,30.923,30.9478,98000.0
2007-04-03 15:00:00,37.32,37.4,37.29,37.38,52700.0,30.9561,31.0225,30.9313,31.0059,52700.0
2007-04-03 15:30:00,37.38,37.5,37.38,37.45,142200.0,31.0059,31.1054,31.0059,31.064,142200.0
2007-04-04 09:30:00,37.41,37.52,37.36,37.36,39900.0,31.0308,31.122,30.9893,30.9893,39900.0
2007-04-04 10:00:00,37.34,37.37,37.26,37.33,27600.0,30.9727,30.9976,30.9064,30.9644,27600.0
2007-04-04 10:30:00,37.33,37.36,37.22,37.27,44900.0,30.9644,30.9893,30.8732,30.9147,44900.0
2007-04-04 11:00:00,37.29,37.3,37.23,37.24,17400.0,30.9313,30.9396,30.8815,30.8898,17400.0
2007-04-04 11:30:00,37.24,37.24,37.21,37.22,15100.0,30.8898,30.8898,30.8649,30.8732,15100.0
2007-04-04 12:00:00,37.22,37.27,37.21,37.22,16000.0,30.8732,30.9147,30.8649,30.8732,16000.0
2007-04-04 12:30:00,37.22,37.23,37.16,37.19,14900.0,30.8732,30.8815,30.8234,30.8483,14900.0
2007-04-04 13:00:00,37.19,37.2,37.1,37.11,22400.0,30.8483,30.8566,30.7737,30.782,22400.0
2007-04-04 13:30:00,37.1,37.11,37.03,37.03,40900.0,30.7737,30.782,30.7156,30.7156,40900.0
2007-04-04 14:00:00,37.04,37.04,36.98,37.02,46800.0,30.7239,30.7239,30.6741,30.7073,46800.0
2007-04-04 14:30:00,37.03,37.06,37.02,37.04,47300.0,30.7156,30.7405,30.7073,30.7239,47300.0
2007-04-04 15:00:00,37.04,37.05,37.02,37.03,55200.0,30.7239,30.7322,30.7073,30.7156,55200.0
2007-04-04 15:30:00,37.03,37.1,37.0,37.05,124300.0,30.7156,30.7737,30.6907,30.7322,124300.0
2007-04-05 09:30:00,36.97,37.13,36.96,37.04,20700.0,30.6658,30.7985,30.6575,30.7239,20700.0
2007-04-05 10:00:00,37.05,37.12,37.01,37.03,11900.0,30.7322,30.7902,30.699,30.7156,11900.0
2007-04-05 10:30:00,37.03,37.1,37.01,37.1,14600.0,30.7156,30.7737,30.699,30.7737,14600.0
2007-04-05 11:00:00,37.1,37.17,37.05,37.05,16700.0,30.7737,30.8317,30.7322,30.7322,16700.0
2007-04-05 11:30:00,37.05,37.11,37.05,37.05,22100.0,30.7322,30.782,30.7322,30.7322,22100.0
2007-04-05 12:00:00,37.07,37.11,37.06,37.09,41300.0,30.7488,30.782,30.7405,30.7654,41300.0
2007-04-05 12:30:00,37.1,37.12,37.08,37.1,36300.0,30.7737,30.7902,30.7571,30.7737,36300.0
2007-04-05 13:00:00,37.09,37.11,37.08,37.09,15600.0,30.7654,30.782,30.7571,30.7654,15600.0
2007-04-05 13:30:00,37.09,37.12,37.09,37.1,8500.0,30.7654,30.7902,30.7654,30.7737,8500.0
2007-04-05 14:00:00,37.1,37.1,37.06,37.09,17200.0,30.7737,30.7737,30.7405,30.7654,17200.0
2007-04-05 14:30:00,37.1,37.12,37.08,37.1,36400.0,30.7737,30.7902,30.7571,30.7737,36400.0
2007-04-05 15:00:00,37.09,37.12,37.09,37.11,19400.0,30.7654,30.7902,30.7654,30.782,19400.0
2007-04-05 15:30:00,37.1,37.14,37.08,37.11,44400.0,30.7737,30.8068,30.7571,30.782,44400.0
2007-04-09 09:30:00,37.22,37.28,37.12,37.23,36200.0,30.8732,30.923,30.7902,30.8815,36200.0
2007-04-09 10:00:00,37.22,37.25,37.13,37.19,36100.0,30.8732,30.8981,30.7985,30.8483,36100.0
2007-04-09 10:30:00,37.2,37.24,37.18,37.2,32500.0,30.8566,30.8898,30.84,30.8566,32500.0
2007-04-09 11:00:00,37.2,37.23,37.19,37.21,17400.0,30.8566,30.8815,30.8483,30.8649,17400.0
2007-04-09 11:30:00,37.22,37.25,37.21,37.21,16900.0,30.8732,30.8981,30.8649,30.8649,16900.0
2007-04-09 12:00:00,37.22,37.23,37.2,37.22,12300.0,30.8732,30.8815,30.8566,30.8732,12300.0
2007-04-09 12:30:00,37.21,37.28,37.2,37.28,24900.0,30.8649,30.923,30.8566,30.923,24900.0
2007-04-09 13:00:00,37.28,37.28,37.26,37.26,10700.0,30.923,30.923,30.9064,30.9064,10700.0
2007-04-09 13:30:00,37.26,37.27,37.25,37.26,18600.0,30.9064,30.9147,30.8981,30.9064,18600.0
2007-04-09 14:00:00,37.26,37.3,37.22,37.28,27700.0,30.9064,30.9396,30.8732,30.923,27700.0
2007-04-09 14:30:00,37.28,37.29,37.24,37.26,24300.0,30.923,30.9313,30.8898,30.9064,24300.0
2007-04-09 15:00:00,37.26,37.28,37.25,37.26,19100.0,30.9064,30.923,30.8981,30.9064,19100.0
2007-04-09 15:30:00,37.27,37.27,37.22,37.27,53700.0,30.9147,30.9147,30.8732,30.9147,53700.0
2007-04-10 09:30:00,37.35,37.51,37.3,37.4,38900.0,30.981,31.1137,30.9396,31.0225,38900.0
2007-04-10 10:00:00,37.41,37.42,37.35,37.41,20500.0,31.0308,31.0391,30.981,31.0308,20500.0
2007-04-10 10:30:00,37.41,37.46,37.39,37.42,37100.0,31.0308,31.0723,31.0142,31.0391,37100.0
2007-04-10 11:00:00,37.42,37.44,37.37,37.39,60800.0,31.0391,31.0557,30.9976,31.0142,60800.0
2007-04-10 11:30:00,37.39,37.4,37.35,37.37,22700.0,31.0142,31.0225,30.981,30.9976,22700.0
2007-04-10 12:00:00,37.39,37.41,37.38,37.4,55700.0,31.0142,31.0308,31.0059,31.0225,55700.0
2007-04-10 12:30:00,37.39,37.4,37.35,37.39,31500.0,31.0142,31.0225,30.981,31.0142,31500.0
2007-04-10 13:00:00,37.39,37.4,37.35,37.37,31100.0,31.0142,31.0225,30.981,30.9976,31100.0
2007-04-10 13:30:00,37.35,37.39,37.33,37.33,47300.0,30.981,31.0142,30.9644,30.9644,47300.0
2007-04-10 14:00:00,37.33,37.39,37.33,37.35,42000.0,30.9644,31.0142,30.9644,30.981,42000.0
2007-04-10 14:30:00,37.37,37.38,37.33,37.35,32200.0,30.9976,31.0059,30.9644,30.981,32200.0
2007-04-10 15:00:00,37.33,37.36,37.3,37.32,75700.0,30.9644,30.9893,30.9396,30.9561,75700.0
2007-04-10 15:30:00,37.32,37.37,37.32,37.36,46200.0,30.9561,30.9976,30.9561,30.9893,46200.0
2007-04-11 09:30:00,37.3,37.33,37.26,37.26,26900.0,30.9396,30.9644,30.9064,30.9064,26900.0
2007-04-11 10:00:00,37.27,37.32,37.25,37.25,38500.0,30.9147,30.9561,30.8981,30.8981,38500.0
2007-04-11 10:30:00,37.25,37.3,37.21,37.27,98900.0,30.8981,30.9396,30.8649,30.9147,98900.0
2007-04-11 11:00:00,37.27,37.28,37.25,37.25,45300.0,30.9147,30.923,30.8981,30.8981,45300.0
2007-04-11 11:30:00,37.26,37.26,37.21,37.26,98000.0,30.9064,30.9064,30.8649,30.9064,98000.0
2007-04-11 12:00:00,37.27,37.28,37.25,37.25,32400.0,30.9147,30.923,30.8981,30.8981,32400.0
2007-04-11 12:30:00,37.25,37.27,37.24,37.26,37300.0,30.8981,30.9147,30.8898,30.9064,37300.0
2007-04-11 13:00:00,37.27,37.3,37.24,37.25,101600.0,30.9147,30.9396,30.8898,30.8981,101600.0
2007-04-11 13:30:00,37.25,37.28,37.24,37.27,62800.0,30.8981,30.923,30.8898,30.9147,62800.0
2007-04-11 14:00:00,37.25,37.29,37.21,37.26,122900.0,30.8981,30.9313,30.8649,30.9064,122900.0
2007-04-11 14:30:00,37.24,37.26,37.2,37.26,70600.0,30.8898,30.9064,30.8566,30.9064,70600.0
2007-04-11 15:00:00,37.26,37.28,37.23,37.25,61700.0,30.9064,30.923,30.8815,30.8981,61700.0
2007-04-11 15:30:00,37.24,37.25,37.18,37.25,108300.0,30.8898,30.8981,30.84,30.8981,108300.0
2007-04-12 09:30:00,37.33,37.37,37.25,37.31,70300.0,30.9644,30.9976,30.8981,30.9478,70300.0
2007-04-12 10:00:00,37.31,37.42,37.29,37.42,47300.0,30.9478,31.0391,30.9313,31.0391,47300.0
2007-04-12 10:30:00,37.4,37.59,37.4,37.59,63900.0,31.0225,31.1801,31.0225,31.1801,63900.0
2007-04-12 11:00:00,37.58,37.62,37.5,37.51,75800.0,31.1718,31.205,31.1054,31.1137,75800.0
2007-04-12 11:30:00,37.5,37.54,37.48,37.5,31200.0,31.1054,31.1386,31.0889,31.1054,31200.0
2007-04-12 12:00:00,37.5,37.57,37.49,37.54,34700.0,31.1054,31.1635,31.0972,31.1386,34700.0
2007-04-12 12:30:00,37.52,37.52,37.5,37.51,19900.0,31.122,31.122,31.1054,31.1137,19900.0
2007-04-12 13:00:00,37.52,37.53,37.49,37.5,21000.0,31.122,31.1303,31.0972,31.1054,21000.0
2007-04-12 13:30:00,37.5,37.54,37.49,37.52,28800.0,31.1054,31.1386,31.0972,31.122,28800.0
2007-04-12 14:00:00,37.53,37.75,37.51,37.68,162200.0,31.1303,31.3128,31.1137,31.2548,162200.0
2007-04-12 14:30:00,37.68,37.68,37.5,37.51,115400.0,31.2548,31.2548,31.1054,31.1137,115400.0
2007-04-12 15:00:00,37.5,37.55,37.49,37.51,279000.0,31.1054,31.1469,31.0972,31.1137,279000.0
2007-04-12 15:30:00,37.51,37.62,37.49,37.6,86300.0,31.1137,31.205,31.0972,31.1884,86300.0
2007-04-13 09:30:00,37.62,37.75,37.54,37.55,177300.0,31.205,31.3128,31.1386,31.1469,177300.0
2007-04-13 10:00:00,37.53,37.59,37.45,37.53,90000.0,31.1303,31.1801,31.064,31.1303,90000.0
2007-04-13 10:30:00,37.54,37.63,37.51,37.55,23700.0,31.1386,31.2133,31.1137,31.1469,23700.0
2007-04-13 11:00:00,37.55,37.62,37.55,37.59,16600.0,31.1469,31.205,31.1469,31.1801,16600.0
2007-04-13 11:30:00,37.6,37.61,37.51,37.51,26900.0,31.1884,31.1967,31.1137,31.1137,26900.0
2007-04-13 12:00:00,37.52,37.53,37.48,37.53,32800.0,31.122,31.1303,31.0889,31.1303,32800.0
2007-04-13 12:30:00,37.53,37.55,37.52,37.54,21700.0,31.1303,31.1469,31.122,31.1386,21700.0
2007-04-13 13:00:00,37.54,37.6,37.49,37.59,157800.0,31.1386,31.1884,31.0972,31.1801,157800.0
2007-04-13 13:30:00,37.61,37.62,37.54,37.57,79800.0,31.1967,31.205,31.1386,31.1635,79800.0
2007-04-13 14:00:00,37.56,37.6,37.55,37.59,29400.0,31.1552,31.1884,31.1469,31.1801,29400.0
2007-04-13 14:30:00,37.59,37.6,37.57,37.58,44600.0,31.1801,31.1884,31.1635,31.1718,44600.0
2007-04-13 15:00:00,37.59,37.65,37.58,37.59,61900.0,31.1801,31.2299,31.1718,31.1801,61900.0
2007-04-13 15:30:00,37.58,37.63,37.56,37.62,234000.0,31.1718,31.2133,31.1552,31.205,234000.0
2007-04-16 09:30:00,37.68,38.1,37.68,37.96,42800.0,31.2548,31.6031,31.2548,31.487,42800.0
2007-04-16 10:00:00,37.94,38.05,37.92,38.0,188200.0,31.4704,31.5617,31.4538,31.5202,188200.0
2007-04-16 10:30:00,38.0,38.01,37.97,38.0,42300.0,31.5202,31.5285,31.4953,31.5202,42300.0
2007-04-16 11:00:00,38.0,38.01,37.96,38.0,13100.0,31.5202,31.5285,31.487,31.5202,13100.0
2007-04-16 11:30:00,38.0,38.02,37.97,38.0,21600.0,31.5202,31.5368,31.4953,31.5202,21600.0
2007-04-16 12:00:00,38.0,38.0,37.98,37.98,22200.0,31.5202,31.5202,31.5036,31.5036,22200.0
2007-04-16 12:30:00,37.98,37.99,37.95,37.98,23700.0,31.5036,31.5119,31.4787,31.5036,23700.0
2007-04-16 13:00:00,37.97,37.99,37.97,37.98,14300.0,31.4953,31.5119,31.4953,31.5036,14300.0
2007-04-16 13:30:00,37.98,38.0,37.97,37.99,21100.0,31.5036,31.5202,31.4953,31.5119,21100.0
2007-04-16 14:00:00,37.99,38.0,37.89,37.99,32200.0,31.5119,31.5202,31.4289,31.5119,32200.0
2007-04-16 14:30:00,37.98,38.02,37.98,38.01,97800.0,31.5036,31.5368,31.5036,31.5285,97800.0
2007-04-16 15:00:00,38.02,38.1,38.0,38.05,49000.0,31.5368,31.6031,31.5202,31.5617,49000.0
2007-04-16 15:30:00,38.05,38.08,38.03,38.03,57800.0,31.5617,31.5865,31.5451,31.5451,57800.0
2007-04-17 09:30:00,37.89,38.1,37.69,38.09,69400.0,31.4289,31.6031,31.263,31.5948,69400.0
2007-04-17 10:00:00,38.09,38.25,38.09,38.14,87300.0,31.5948,31.7276,31.5948,31.6363,87300.0
2007-04-17 10:30:00,38.16,38.23,38.11,38.23,26200.0,31.6529,31.711,31.6114,31.711,26200.0
2007-04-17 11:00:00,38.22,38.26,38.19,38.22,94600.0,31.7027,31.7359,31.6778,31.7027,94600.0
2007-04-17 11:30:00,38.22,38.28,38.21,38.26,48800.0,31.7027,31.7524,31.6944,31.7359,48800.0
2007-04-17 12:00:00,38.26,38.34,38.25,38.31,52700.0,31.7359,31.8022,31.7276,31.7773,52700.0
2007-04-17 12:30:00,38.32,38.37,38.28,38.29,61800.0,31.7856,31.8271,31.7524,31.7607,61800.0
2007-04-17 13:00:00,38.28,38.31,38.26,38.3,32000.0,31.7524,31.7773,31.7359,31.769,32000.0
2007-04-17 13:30:00,38.3,38.33,38.29,38.31,43100.0,31.769,31.7939,31.7607,31.7773,43100.0
2007-04-17 14:00:00,38.31,38.33,38.28,38.31,69600.0,31.7773,31.7939,31.7524,31.7773,69600.0
2007-04-17 14:30:00,38.31,38.32,38.28,38.3,47300.0,31.7773,31.7856,31.7524,31.769,47300.0
2007-04-17 15:00:00,38.29,38.3,38.23,38.23,94500.0,31.7607,31.769,31.711,31.711,94500.0
2007-04-17 15:30:00,38.24,38.25,38.18,38.22,144300.0,31.7193,31.7276,31.6695,31.7027,144300.0
2007-04-18 09:30:00,38.27,38.27,38.0,38.13,164300.0,31.7441,31.7441,31.5202,31.628,164300.0
2007-04-18 10:00:00,38.14,38.15,38.05,38.1,155800.0,31.6363,31.6446,31.5617,31.6031,155800.0
2007-04-18 10:30:00,38.09,38.19,38.07,38.11,63800.0,31.5948,31.6778,31.5782,31.6114,63800.0
2007-04-18 11:00:00,38.1,38.24,38.09,38.22,49000.0,31.6031,31.7193,31.5948,31.7027,49000.0
2007-04-18 11:30:00,38.22,38.4,38.22,38.39,72600.0,31.7027,31.852,31.7027,31.8437,72600.0
2007-04-18 12:00:00,38.39,38.47,38.37,38.47,47000.0,31.8437,31.91,31.8271,31.91,47000.0
2007-04-18 12:30:00,38.47,38.48,38.44,38.47,46600.0,31.91,31.9183,31.8852,31.91,46600.0
2007-04-18 13:00:00,38.47,38.5,38.46,38.49,26400.0,31.91,31.9349,31.9017,31.9266,26400.0
2007-04-18 13:30:00,38.5,38.5,38.45,38.47,32600.0,31.9349,31.9349,31.8935,31.91,32600.0
2007-04-18 14:00:00,38.46,38.49,38.42,38.42,33500.0,31.9017,31.9266,31.8686,31.8686,33500.0
2007-04-18 14:30:00,38.42,38.43,38.38,38.41,37700.0,31.8686,31.8769,31.8354,31.8603,37700.0
2007-04-18 15:00:00,38.41,38.44,38.37,38.44,41800.0,31.8603,31.8852,31.8271,31.8852,41800.0
2007-04-18 15:30:00,38.42,38.45,38.37,38.38,77400.0,31.8686,31.8935,31.8271,31.8354,77400.0
2007-04-19 09:30:00,38.27,38.44,38.17,38.37,70100.0,31.7441,31.8852,31.6612,31.8271,70100.0
2007-04-19 10:00:00,38.34,38.46,38.33,38.33,77200.0,31.8022,31.9017,31.7939,31.7939,77200.0
2007-04-19 10:30:00,38.33,38.42,38.33,38.38,50000.0,31.7939,31.8686,31.7939,31.8354,50000.0
2007-04-19 11:00:00,38.38,38.47,38.35,38.45,50600.0,31.8354,31.91,31.8105,31.8935,50600.0
2007-04-19 11:30:00,38.44,38.5,38.43,38.48,53300.0,31.8852,31.9349,31.8769,31.9183,53300.0
2007-04-19 12:00:00,38.48,38.59,38.47,38.51,52600.0,31.9183,32.0096,31.91,31.9432,52600.0
2007-04-19 12:30:00,38.52,38.52,38.46,38.47,75600.0,31.9515,31.9515,31.9017,31.91,75600.0
2007-04-19 13:00:00,38.47,38.83,38.47,38.79,90300.0,31.91,32.2087,31.91,32.1755,90300.0
2007-04-19 13:30:00,38.79,39.08,38.78,38.9,188500.0,32.1755,32.416,32.1672,32.2667,188500.0
2007-04-19 14:00:00,38.9,38.92,38.75,38.75,79700.0,32.2667,32.2833,32.1423,32.1423,79700.0
2007-04-19 14:30:00,38.75,38.76,38.67,38.69,64600.0,32.1423,32.1506,32.0759,32.0925,64600.0
2007-04-19 15:00:00,38.69,38.7,38.65,38.69,94400.0,32.0925,32.1008,32.0593,32.0925,94400.0
2007-04-19 15:30:00,38.69,38.73,38.64,38.7,202700.0,32.0925,32.1257,32.0511,32.1008,202700.0
2007-04-20 09:30:00,39.15,39.3,39.02,39.28,305300.0,32.4741,32.5985,32.3663,32.5819,305300.0
2007-04-20 10:00:00,39.31,39.5,39.22,39.45,162200.0,32.6068,32.7644,32.5322,32.7229,162200.0
2007-04-20 10:30:00,39.45,39.5,39.31,39.36,138900.0,32.7229,32.7644,32.6068,32.6483,138900.0
2007-04-20 11:00:00,39.36,39.42,39.33,39.39,79600.0,32.6483,32.698,32.6234,32.6732,79600.0
2007-04-20 11:30:00,39.39,39.43,39.38,39.38,91800.0,32.6732,32.7063,32.6649,32.6649,91800.0
2007-04-20 12:00:00,39.39,39.47,39.35,39.35,95400.0,32.6732,32.7395,32.64,32.64,95400.0
2007-04-20 12:30:00,39.35,39.37,39.25,39.26,71900.0,32.64,32.6566,32.557,32.5653,71900.0
2007-04-20 13:00:00,39.26,39.45,39.23,39.32,76800.0,32.5653,32.7229,32.5404,32.6151,76800.0
2007-04-20 13:30:00,39.32,39.35,39.29,39.34,57200.0,32.6151,32.64,32.5902,32.6317,57200.0
2007-04-20 14:00:00,39.33,39.35,39.32,39.32,60400.0,32.6234,32.64,32.6151,32.6151,60400.0
2007-04-20 14:30:00,39.33,39.37,39.32,39.36,56200.0,32.6234,32.6566,32.6151,32.6483,56200.0
2007-04-20 15:00:00,39.36,39.39,39.29,39.29,63400.0,32.6483,32.6732,32.5902,32.5902,63400.0
2007-04-20 15:30:00,39.3,39.43,39.28,39.39,108000.0,32.5985,32.7063,32.5819,32.6732,108000.0
2007-04-23 09:30:00,40.0,40.21,39.15,39.26,55900.0,33.1791,33.3533,32.4741,32.5653,55900.0
2007-04-23 10:00:00,39.26,39.34,39.04,39.28,74600.0,32.5653,32.6317,32.3828,32.5819,74600.0
2007-04-23 10:30:00,39.29,39.35,39.24,39.31,47200.0,32.5902,32.64,32.5487,32.6068,47200.0
2007-04-23 11:00:00,39.32,39.4,39.26,39.39,59700.0,32.6151,32.6815,32.5653,32.6732,59700.0
2007-04-23 11:30:00,39.38,39.47,39.34,39.47,89300.0,32.6649,32.7395,32.6317,32.7395,89300.0
2007-04-23 12:00:00,39.46,39.47,39.26,39.28,34500.0,32.7312,32.7395,32.5653,32.5819,34500.0
2007-04-23 12:30:00,39.26,39.37,39.25,39.35,37500.0,32.5653,32.6566,32.557,32.64,37500.0
2007-04-23 13:00:00,39.36,39.43,39.32,39.42,43100.0,32.6483,32.7063,32.6151,32.698,43100.0
2007-04-23 13:30:00,39.42,39.43,39.32,39.39,58000.0,32.698,32.7063,32.6151,32.6732,58000.0
2007-04-23 14:00:00,39.39,39.4,39.33,39.36,61400.0,32.6732,32.6815,32.6234,32.6483,61400.0
2007-04-23 14:30:00,39.37,39.48,39.36,39.46,59900.0,32.6566,32.7478,32.6483,32.7312,59900.0
2007-04-23 15:00:00,39.46,39.57,39.43,39.56,74700.0,32.7312,32.8225,32.7063,32.8142,74700.0
2007-04-23 15:30:00,39.55,39.64,39.43,39.49,176700.0,32.8059,32.8805,32.7063,32.7561,176700.0
2007-04-24 09:30:00,39.49,40.21,39.49,40.1,358000.0,32.7561,33.3533,32.7561,33.2621,358000.0
2007-04-24 10:00:00,40.11,40.77,39.99,40.71,301400.0,33.2704,33.8178,33.1708,33.7681,301400.0
2007-04-24 10:30:00,40.72,40.9,40.4,40.46,205800.0,33.7764,33.9257,33.5109,33.5607,205800.0
2007-04-24 11:00:00,40.46,40.64,40.39,40.64,97600.0,33.5607,33.71,33.5026,33.71,97600.0
2007-04-24 11:30:00,40.64,40.86,40.63,40.85,107500.0,33.71,33.8925,33.7017,33.8842,107500.0
2007-04-24 12:00:00,40.85,40.97,40.76,40.8,108800.0,33.8842,33.9837,33.8095,33.8427,108800.0
2007-04-24 12:30:00,40.78,40.83,40.7,40.72,54400.0,33.8261,33.8676,33.7598,33.7764,54400.0
2007-04-24 13:00:00,40.71,40.76,40.54,40.63,110400.0,33.7681,33.8095,33.6271,33.7017,110400.0
2007-04-24 13:30:00,40.62,40.72,40.52,40.56,101700.0,33.6934,33.7764,33.6105,33.6437,101700.0
2007-04-24 14:00:00,40.56,40.74,40.56,40.69,77300.0,33.6437,33.793,33.6437,33.7515,77300.0
2007-04-24 14:30:00,40.69,40.7,40.6,40.67,138200.0,33.7515,33.7598,33.6768,33.7349,138200.0
2007-04-24 15:00:00,40.65,40.66,40.57,40.59,82800.0,33.7183,33.7266,33.6519,33.6685,82800.0
2007-04-24 15:30:00,40.59,40.66,40.57,40.59,157600.0,33.6685,33.7266,33.6519,33.6685,157600.0
2007-04-25 09:30:00,40.61,40.65,40.32,40.46,92100.0,33.6851,33.7183,33.4446,33.5607,92100.0
2007-04-25 10:00:00,40.47,40.47,40.2,40.36,74600.0,33.569,33.569,33.345,33.4778,74600.0
2007-04-25 10:30:00,40.36,40.43,40.3,40.41,68200.0,33.4778,33.5358,33.428,33.5192,68200.0
2007-04-25 11:00:00,40.42,40.55,40.41,40.52,54100.0,33.5275,33.6354,33.5192,33.6105,54100.0
2007-04-25 11:30:00,40.51,40.57,40.45,40.57,48100.0,33.6022,33.6519,33.5524,33.6519,48100.0
2007-04-25 12:00:00,40.57,40.6,40.49,40.58,42900.0,33.6519,33.6768,33.5856,33.6602,42900.0
2007-04-25 12:30:00,40.58,40.72,40.54,40.71,57300.0,33.6602,33.7764,33.6271,33.7681,57300.0
2007-04-25 13:00:00,40.72,40.73,40.62,40.7,49900.0,33.7764,33.7847,33.6934,33.7598,49900.0
2007-04-25 13:30:00,40.71,40.72,40.58,40.66,77100.0,33.7681,33.7764,33.6602,33.7266,77100.0
2007-04-25 14:00:00,40.63,40.72,40.59,40.62,127600.0,33.7017,33.7764,33.6685,33.6934,127600.0
2007-04-25 14:30:00,40.62,40.72,40.59,40.65,137400.0,33.6934,33.7764,33.6685,33.7183,137400.0
2007-04-25 15:00:00,40.66,40.88,40.66,40.75,139800.0,33.7266,33.9091,33.7266,33.8013,139800.0
2007-04-25 15:30:00,40.78,40.83,40.7,40.74,263200.0,33.8261,33.8676,33.7598,33.793,263200.0
2007-04-26 09:30:00,40.82,40.84,40.48,40.56,159600.0,33.8593,33.8759,33.5773,33.6437,159600.0
2007-04-26 10:00:00,40.56,40.58,40.46,40.46,62700.0,33.6437,33.6602,33.5607,33.5607,62700.0
2007-04-26 10:30:00,40.46,40.62,40.46,40.53,56800.0,33.5607,33.6934,33.5607,33.6188,56800.0
2007-04-26 11:00:00,40.54,40.55,40.42,40.42,39800.0,33.6271,33.6354,33.5275,33.5275,39800.0
2007-04-26 11:30:00,40.42,40.43,40.25,40.25,77700.0,33.5275,33.5358,33.3865,33.3865,77700.0
2007-04-26 12:00:00,40.25,40.26,40.15,40.15,53000.0,33.3865,33.3948,33.3036,33.3036,53000.0
2007-04-26 12:30:00,40.15,40.22,40.15,40.16,70100.0,33.3036,33.3616,33.3036,33.3119,70100.0
2007-04-26 13:00:00,40.17,40.26,40.16,40.23,55400.0,33.3202,33.3948,33.3119,33.3699,55400.0
2007-04-26 13:30:00,40.24,40.25,40.19,40.23,37900.0,33.3782,33.3865,33.3367,33.3699,37900.0
2007-04-26 14:00:00,40.23,40.23,40.2,40.21,38700.0,33.3699,33.3699,33.345,33.3533,38700.0
2007-04-26 14:30:00,40.21,40.21,40.16,40.18,62500.0,33.3533,33.3533,33.3119,33.3284,62500.0
2007-04-26 15:00:00,40.18,40.3,40.17,40.28,41200.0,33.3284,33.428,33.3202,33.4114,41200.0
2007-04-26 15:30:00,40.29,40.33,40.24,40.25,85900.0,33.4197,33.4529,33.3782,33.3865,85900.0
2007-04-27 09:30:00,40.25,40.25,40.09,40.14,26800.0,33.3865,33.3865,33.2538,33.2953,26800.0
2007-04-27 10:00:00,40.15,40.23,40.05,40.05,31900.0,33.3036,33.3699,33.2206,33.2206,31900.0
2007-04-27 10:30:00,40.06,40.09,39.95,39.96,73700.0,33.2289,33.2538,33.1377,33.146,73700.0
2007-04-27 11:00:00,39.95,40.13,39.95,40.13,40600.0,33.1377,33.287,33.1377,33.287,40600.0
2007-04-27 11:30:00,40.13,40.15,40.07,40.1,44400.0,33.287,33.3036,33.2372,33.2621,44400.0
2007-04-27 12:00:00,40.12,40.12,39.97,39.97,56500.0,33.2787,33.2787,33.1543,33.1543,56500.0
2007-04-27 12:30:00,39.97,40.01,39.93,39.96,56500.0,33.1543,33.1874,33.1211,33.146,56500.0
2007-04-27 13:00:00,39.97,39.97,39.93,39.93,40700.0,33.1543,33.1543,33.1211,33.1211,40700.0
2007-04-27 13:30:00,39.95,40.04,39.93,39.97,36100.0,33.1377,33.2123,33.1211,33.1543,36100.0
2007-04-27 14:00:00,39.98,40.04,39.96,39.99,26400.0,33.1626,33.2123,33.146,33.1708,26400.0
2007-04-27 14:30:00,39.98,40.14,39.98,40.07,39100.0,33.1626,33.2953,33.1626,33.2372,39100.0
2007-04-27 15:00:00,40.07,40.1,39.95,40.07,42900.0,33.2372,33.2621,33.1377,33.2372,42900.0
2007-04-27 15:30:00,40.08,40.13,40.03,40.11,65000.0,33.2455,33.287,33.204,33.2704,65000.0
2007-04-30 09:30:00,40.09,40.15,40.0,40.11,70200.0,33.2538,33.3036,33.1791,33.2704,70200.0
2007-04-30 10:00:00,40.12,40.25,40.05,40.22,41300.0,33.2787,33.3865,33.2206,33.3616,41300.0
2007-04-30 10:30:00,40.21,40.25,40.18,40.22,40100.0,33.3533,33.3865,33.3284,33.3616,40100.0
2007-04-30 11:00:00,40.23,40.28,40.22,40.26,30200.0,33.3699,33.4114,33.3616,33.3948,30200.0
2007-04-30 11:30:00,40.27,40.27,40.12,40.12,32900.0,33.4031,33.4031,33.2787,33.2787,32900.0
2007-04-30 12:00:00,40.13,40.13,40.04,40.05,30300.0,33.287,33.287,33.2123,33.2206,30300.0
2007-04-30 12:30:00,40.04,40.07,40.01,40.04,31800.0,33.2123,33.2372,33.1874,33.2123,31800.0
2007-04-30 13:00:00,40.03,40.07,40.02,40.02,29600.0,33.204,33.2372,33.1957,33.1957,29600.0
2007-04-30 13:30:00,40.02,40.15,39.95,40.13,46700.0,33.1957,33.3036,33.1377,33.287,46700.0
2007-04-30 14:00:00,40.13,40.17,40.12,40.17,47700.0,33.287,33.3202,33.2787,33.3202,47700.0
2007-04-30 14:30:00,40.18,40.18,39.94,40.0,56400.0,33.3284,33.3284,33.1294,33.1791,56400.0
2007-04-30 15:00:00,39.99,40.07,39.96,39.98,46800.0,33.1708,33.2372,33.146,33.1626,46800.0
2007-04-30 15:30:00,39.98,39.99,39.73,39.73,138600.0,33.1626,33.1708,32.9552,32.9552,138600.0
2007-05-01 09:30:00,40.02,40.02,39.8,39.95,61500.0,33.1957,33.1957,33.0132,33.1377,61500.0
2007-05-01 10:00:00,39.97,40.09,39.89,40.09,137200.0,33.1543,33.2538,33.0879,33.2538,137200.0
2007-05-01 10:30:00,40.1,40.22,40.07,40.16,65500.0,33.2621,33.3616,33.2372,33.3119,65500.0
2007-05-01 11:00:00,40.17,40.17,39.94,39.98,48700.0,33.3202,33.3202,33.1294,33.1626,48700.0
2007-05-01 11:30:00,39.99,40.08,39.98,39.98,45500.0,33.1708,33.2455,33.1626,33.1626,45500.0
2007-05-01 12:00:00,39.99,40.1,39.98,40.08,53000.0,33.1708,33.2621,33.1626,33.2455,53000.0
2007-05-01 12:30:00,40.09,40.17,40.04,40.15,98300.0,33.2538,33.3202,33.2123,33.3036,98300.0
2007-05-01 13:00:00,40.15,40.25,40.1,40.24,61500.0,33.3036,33.3865,33.2621,33.3782,61500.0
2007-05-01 13:30:00,40.24,40.26,40.11,40.12,52100.0,33.3782,33.3948,33.2704,33.2787,52100.0
2007-05-01 14:00:00,40.12,40.16,40.03,40.05,55400.0,33.2787,33.3119,33.204,33.2206,55400.0
2007-05-01 14:30:00,40.06,40.13,40.05,40.12,66600.0,33.2289,33.287,33.2206,33.2787,66600.0
2007-05-01 15:00:00,40.12,40.16,40.11,40.12,58000.0,33.2787,33.3119,33.2704,33.2787,58000.0
2007-05-01 15:30:00,40.13,40.19,40.1,40.13,115700.0,33.287,33.3367,33.2621,33.287,115700.0
2007-05-02 09:30:00,40.1,40.18,40.0,40.11,35900.0,33.2621,33.3284,33.1791,33.2704,35900.0
2007-05-02 10:00:00,40.11,40.17,40.11,40.14,26400.0,33.2704,33.3202,33.2704,33.2953,26400.0
2007-05-02 10:30:00,40.13,40.25,40.13,40.25,52100.0,33.287,33.3865,33.287,33.3865,52100.0
2007-05-02 11:00:00,40.25,40.32,40.23,40.27,35900.0,33.3865,33.4446,33.3699,33.4031,35900.0
2007-05-02 11:30:00,40.27,40.39,40.24,40.37,34100.0,33.4031,33.5026,33.3782,33.4861,34100.0
2007-05-02 12:00:00,40.37,40.39,40.34,40.36,32000.0,33.4861,33.5026,33.4612,33.4778,32000.0
2007-05-02 12:30:00,40.35,40.37,40.23,40.24,24600.0,33.4695,33.4861,33.3699,33.3782,24600.0
2007-05-02 13:00:00,40.25,40.31,40.2,40.21,22700.0,33.3865,33.4363,33.345,33.3533,22700.0
2007-05-02 13:30:00,40.19,40.3,40.19,40.26,34200.0,33.3367,33.428,33.3367,33.3948,34200.0
2007-05-02 14:00:00,40.26,40.27,40.21,40.24,42400.0,33.3948,33.4031,33.3533,33.3782,42400.0
2007-05-02 14:30:00,40.24,40.31,40.24,40.3,34700.0,33.3782,33.4363,33.3782,33.428,34700.0
2007-05-02 15:00:00,40.29,40.33,40.25,40.32,60200.0,33.4197,33.4529,33.3865,33.4446,60200.0
2007-05-02 15:30:00,40.31,40.33,40.29,40.31,91200.0,33.4363,33.4529,33.4197,33.4363,91200.0
2007-05-03 09:30:00,40.3,40.47,40.3,40.39,60600.0,33.428,33.569,33.428,33.5026,60600.0
2007-05-03 10:00:00,40.41,40.49,40.36,40.38,46200.0,33.5192,33.5856,33.4778,33.4943,46200.0
2007-05-03 10:30:00,40.41,40.63,40.41,40.61,52500.0,33.5192,33.7017,33.5192,33.6851,52500.0
2007-05-03 11:00:00,40.62,40.62,40.5,40.55,41400.0,33.6934,33.6934,33.5939,33.6354,41400.0
2007-05-03 11:30:00,40.55,40.57,40.5,40.54,76800.0,33.6354,33.6519,33.5939,33.6271,76800.0
2007-05-03 12:00:00,40.55,40.59,40.49,40.5,31200.0,33.6354,33.6685,33.5856,33.5939,31200.0
2007-05-03 12:30:00,40.51,40.56,40.5,40.56,63900.0,33.6022,33.6437,33.5939,33.6437,63900.0
2007-05-03 13:00:00,40.56,40.64,40.55,40.62,51100.0,33.6437,33.71,33.6354,33.6934,51100.0
2007-05-03 13:30:00,40.62,40.68,40.62,40.65,49800.0,33.6934,33.7432,33.6934,33.7183,49800.0
2007-05-03 14:00:00,40.65,40.65,40.6,40.63,46100.0,33.7183,33.7183,33.6768,33.7017,46100.0
2007-05-03 14:30:00,40.63,40.72,40.59,40.7,66600.0,33.7017,33.7764,33.6685,33.7598,66600.0
2007-05-03 15:00:00,40.7,40.76,40.69,40.75,56800.0,33.7598,33.8095,33.7515,33.8013,56800.0
2007-05-03 15:30:00,40.75,40.78,40.66,40.72,105200.0,33.8013,33.8261,33.7266,33.7764,105200.0
2007-05-04 09:30:00,40.81,40.81,40.54,40.69,35100.0,33.851,33.851,33.6271,33.7515,35100.0
2007-05-04 10:00:00,40.68,40.87,40.68,40.84,55700.0,33.7432,33.9008,33.7432,33.8759,55700.0
2007-05-04 10:30:00,40.84,40.86,40.79,40.83,49600.0,33.8759,33.8925,33.8344,33.8676,49600.0
2007-05-04 11:00:00,40.83,40.85,40.81,40.81,35900.0,33.8676,33.8842,33.851,33.851,35900.0
2007-05-04 11:30:00,40.81,40.9,40.79,40.89,47100.0,33.851,33.9257,33.8344,33.9174,47100.0
2007-05-04 12:00:00,40.9,40.9,40.82,40.84,44000.0,33.9257,33.9257,33.8593,33.8759,44000.0
2007-05-04 12:30:00,40.84,40.94,40.83,40.93,51700.0,33.8759,33.9589,33.8676,33.9506,51700.0
2007-05-04 13:00:00,40.94,41.07,40.92,40.97,83000.0,33.9589,34.0667,33.9423,33.9837,83000.0
2007-05-04 13:30:00,40.97,40.99,40.87,40.87,35300.0,33.9837,34.0003,33.9008,33.9008,35300.0
2007-05-04 14:00:00,40.87,40.93,40.82,40.86,48300.0,33.9008,33.9506,33.8593,33.8925,48300.0
2007-05-04 14:30:00,40.86,40.91,40.82,40.82,47000.0,33.8925,33.934,33.8593,33.8593,47000.0
2007-05-04 15:00:00,40.82,40.85,40.81,40.82,41200.0,33.8593,33.8842,33.851,33.8593,41200.0
2007-05-04 15:30:00,40.82,40.96,40.82,40.92,110800.0,33.8593,33.9754,33.8593,33.9423,110800.0
2007-05-07 09:30:00,40.9,41.18,40.88,40.94,50100.0,33.9257,34.1579,33.9091,33.9589,50100.0
2007-05-07 10:00:00,40.93,40.96,40.81,40.88,52300.0,33.9506,33.9754,33.851,33.9091,52300.0
2007-05-07 10:30:00,40.88,40.96,40.86,40.91,37300.0,33.9091,33.9754,33.8925,33.934,37300.0
2007-05-07 11:00:00,40.91,40.93,40.81,40.93,39600.0,33.934,33.9506,33.851,33.9506,39600.0
2007-05-07 11:30:00,40.92,40.98,40.88,40.89,48800.0,33.9423,33.992,33.9091,33.9174,48800.0
2007-05-07 12:00:00,40.89,40.95,40.88,40.9,45100.0,33.9174,33.9671,33.9091,33.9257,45100.0
2007-05-07 12:30:00,40.9,40.95,40.88,40.88,29000.0,33.9257,33.9671,33.9091,33.9091,29000.0
2007-05-07 13:00:00,40.88,40.92,40.79,40.8,24800.0,33.9091,33.9423,33.8344,33.8427,24800.0
2007-05-07 13:30:00,40.78,40.86,40.78,40.86,19300.0,33.8261,33.8925,33.8261,33.8925,19300.0
2007-05-07 14:00:00,40.86,40.89,40.82,40.89,51800.0,33.8925,33.9174,33.8593,33.9174,51800.0
2007-05-07 14:30:00,40.89,40.94,40.86,40.88,27600.0,33.9174,33.9589,33.8925,33.9091,27600.0
2007-05-07 15:00:00,40.88,40.96,40.88,40.95,49500.0,33.9091,33.9754,33.9091,33.9671,49500.0
2007-05-07 15:30:00,40.95,40.97,40.88,40.88,85900.0,33.9671,33.9837,33.9091,33.9091,85900.0
2007-05-08 09:30:00,40.75,40.75,40.39,40.4,120500.0,33.8013,33.8013,33.5026,33.5109,120500.0
2007-05-08 10:00:00,40.39,40.49,40.34,40.43,273600.0,33.5026,33.5856,33.4612,33.5358,273600.0
2007-05-08 10:30:00,40.43,40.56,40.39,40.56,54700.0,33.5358,33.6437,33.5026,33.6437,54700.0
2007-05-08 11:00:00,40.56,40.58,40.52,40.53,53900.0,33.6437,33.6602,33.6105,33.6188,53900.0
2007-05-08 11:30:00,40.53,40.57,40.48,40.53,62700.0,33.6188,33.6519,33.5773,33.6188,62700.0
2007-05-08 12:00:00,40.53,40.68,40.51,40.68,57400.0,33.6188,33.7432,33.6022,33.7432,57400.0
2007-05-08 12:30:00,40.67,40.8,40.64,40.8,38800.0,33.7349,33.8427,33.71,33.8427,38800.0
2007-05-08 13:00:00,40.8,40.85,40.75,40.85,69600.0,33.8427,33.8842,33.8013,33.8842,69600.0
2007-05-08 13:30:00,40.84,40.85,40.76,40.85,41100.0,33.8759,33.8842,33.8095,33.8842,41100.0
2007-05-08 14:00:00,40.86,40.94,40.84,40.94,40000.0,33.8925,33.9589,33.8759,33.9589,40000.0
2007-05-08 14:30:00,40.92,40.94,40.87,40.9,50100.0,33.9423,33.9589,33.9008,33.9257,50100.0
2007-05-08 15:00:00,40.9,40.92,40.84,40.9,61800.0,33.9257,33.9423,33.8759,33.9257,61800.0
2007-05-08 15:30:00,40.9,40.96,40.87,40.92,72100.0,33.9257,33.9754,33.9008,33.9423,72100.0
2007-05-09 09:30:00,41.0,41.07,40.95,40.99,99700.0,34.0086,34.0667,33.9671,34.0003,99700.0
2007-05-09 10:00:00,40.97,40.99,40.9,40.91,47900.0,33.9837,34.0003,33.9257,33.934,47900.0
2007-05-09 10:30:00,40.91,40.96,40.88,40.91,66100.0,33.934,33.9754,33.9091,33.934,66100.0
2007-05-09 11:00:00,40.9,40.98,40.88,40.89,134600.0,33.9257,33.992,33.9091,33.9174,134600.0
2007-05-09 11:30:00,40.9,40.95,40.87,40.87,42700.0,33.9257,33.9671,33.9008,33.9008,42700.0
2007-05-09 12:00:00,40.88,40.95,40.87,40.94,40200.0,33.9091,33.9671,33.9008,33.9589,40200.0
2007-05-09 12:30:00,40.95,41.05,40.92,41.01,60500.0,33.9671,34.0501,33.9423,34.0169,60500.0
2007-05-09 13:00:00,41.0,41.02,41.0,41.0,25800.0,34.0086,34.0252,34.0086,34.0086,25800.0
2007-05-09 13:30:00,41.0,41.02,40.93,41.02,52900.0,34.0086,34.0252,33.9506,34.0252,52900.0
2007-05-09 14:00:00,41.01,41.09,40.91,41.0,99300.0,34.0169,34.0833,33.934,34.0086,99300.0
2007-05-09 14:30:00,41.0,41.19,40.96,41.09,38600.0,34.0086,34.1662,33.9754,34.0833,38600.0
2007-05-09 15:00:00,41.09,41.14,41.02,41.13,40500.0,34.0833,34.1247,34.0252,34.1165,40500.0
2007-05-09 15:30:00,41.11,41.12,41.01,41.05,73700.0,34.0999,34.1082,34.0169,34.0501,73700.0
2007-05-10 09:30:00,41.0,41.0,40.74,40.82,84200.0,34.0418,34.0418,33.8259,33.8923,84200.0
2007-05-10 10:00:00,40.81,41.03,40.8,41.02,76500.0,33.884,34.0667,33.8757,34.0584,76500.0
2007-05-10 10:30:00,41.02,41.04,40.97,41.02,36200.0,34.0584,34.075,34.0169,34.0584,36200.0
2007-05-10 11:00:00,41.01,41.03,40.88,40.97,101100.0,34.0501,34.0667,33.9422,34.0169,101100.0
2007-05-10 11:30:00,40.96,40.97,40.82,40.86,89600.0,34.0086,34.0169,33.8923,33.9256,89600.0
2007-05-10 12:00:00,40.85,40.94,40.82,40.9,87500.0,33.9173,33.992,33.8923,33.9588,87500.0
2007-05-10 12:30:00,40.89,40.9,40.78,40.85,66900.0,33.9505,33.9588,33.8591,33.9173,66900.0
2007-05-10 13:00:00,40.85,41.03,40.83,41.03,91200.0,33.9173,34.0667,33.9007,34.0667,91200.0
2007-05-10 13:30:00,41.02,41.06,40.91,41.0,103500.0,34.0584,34.0916,33.9671,34.0418,103500.0
2007-05-10 14:00:00,41.01,41.09,41.0,41.04,59800.0,34.0501,34.1165,34.0418,34.075,59800.0
2007-05-10 14:30:00,41.06,41.06,41.0,41.03,63300.0,34.0916,34.0916,34.0418,34.0667,63300.0
2007-05-10 15:00:00,41.0,41.06,40.99,41.0,121000.0,34.0418,34.0916,34.0335,34.0418,121000.0
2007-05-10 15:30:00,41.0,41.06,40.98,41.0,208200.0,34.0418,34.0916,34.0252,34.0418,208200.0
2007-05-11 09:30:00,41.1,41.1,41.0,41.0,43800.0,34.1248,34.1248,34.0418,34.0418,43800.0
2007-05-11 10:00:00,41.01,41.15,41.0,41.14,78400.0,34.0501,34.1663,34.0418,34.158,78400.0
2007-05-11 10:30:00,41.14,41.21,41.03,41.11,69700.0,34.158,34.2162,34.0667,34.1331,69700.0
2007-05-11 11:00:00,41.09,41.14,41.0,41.04,47800.0,34.1165,34.158,34.0418,34.075,47800.0
2007-05-11 11:30:00,41.02,41.05,40.94,41.03,63200.0,34.0584,34.0833,33.992,34.0667,63200.0
2007-05-11 12:00:00,41.03,41.04,40.9,40.9,29500.0,34.0667,34.075,33.9588,33.9588,29500.0
2007-05-11 12:30:00,40.9,41.01,40.87,41.01,78600.0,33.9588,34.0501,33.9339,34.0501,78600.0
2007-05-11 13:00:00,41.02,41.08,41.0,41.07,46800.0,34.0584,34.1082,34.0418,34.0999,46800.0
2007-05-11 13:30:00,41.07,41.09,41.01,41.03,39300.0,34.0999,34.1165,34.0501,34.0667,39300.0
2007-05-11 14:00:00,41.02,41.03,41.0,41.0,39200.0,34.0584,34.0667,34.0418,34.0418,39200.0
2007-05-11 14:30:00,41.0,41.08,41.0,41.03,53900.0,34.0418,34.1082,34.0418,34.0667,53900.0
2007-05-11 15:00:00,41.03,41.08,41.02,41.07,59700.0,34.0667,34.1082,34.0584,34.0999,59700.0
2007-05-11 15:30:00,41.07,41.15,41.04,41.14,57900.0,34.0999,34.1663,34.075,34.158,57900.0
2007-05-14 09:30:00,40.99,41.15,40.99,41.07,60200.0,34.0335,34.1663,34.0335,34.0999,60200.0
2007-05-14 10:00:00,41.07,41.19,41.01,41.18,98100.0,34.0999,34.1996,34.0501,34.1913,98100.0
2007-05-14 10:30:00,41.16,41.22,41.1,41.18,85000.0,34.1746,34.2245,34.1248,34.1913,85000.0
2007-05-14 11:00:00,41.19,41.19,41.1,41.1,38600.0,34.1996,34.1996,34.1248,34.1248,38600.0
2007-05-14 11:30:00,41.09,41.2,41.09,41.11,64400.0,34.1165,34.2079,34.1165,34.1331,64400.0
2007-05-14 12:00:00,41.11,41.15,41.08,41.13,60000.0,34.1331,34.1663,34.1082,34.1497,60000.0
2007-05-14 12:30:00,41.13,41.21,41.12,41.19,91600.0,34.1497,34.2162,34.1414,34.1996,91600.0
2007-05-14 13:00:00,41.21,41.31,41.13,41.27,208300.0,34.2162,34.2992,34.1497,34.266,208300.0
2007-05-14 13:30:00,41.26,41.3,41.2,41.2,160700.0,34.2577,34.2909,34.2079,34.2079,160700.0
2007-05-14 14:00:00,41.23,41.26,41.17,41.26,123500.0,34.2328,34.2577,34.1829,34.2577,123500.0
2007-05-14 14:30:00,41.25,41.29,41.24,41.25,99500.0,34.2494,34.2826,34.2411,34.2494,99500.0
2007-05-14 15:00:00,41.25,41.3,41.21,41.22,136100.0,34.2494,34.2909,34.2162,34.2245,136100.0
2007-05-14 15:30:00,41.22,41.26,41.17,41.25,178300.0,34.2245,34.2577,34.1829,34.2494,178300.0
2007-05-15 09:30:00,41.33,41.33,41.01,41.08,57800.0,34.3158,34.3158,34.0501,34.1082,57800.0
2007-05-15 10:00:00,41.09,41.27,41.05,41.26,76200.0,34.1165,34.266,34.0833,34.2577,76200.0
2007-05-15 10:30:00,41.25,41.35,41.21,41.27,80800.0,34.2494,34.3324,34.2162,34.266,80800.0
2007-05-15 11:00:00,41.27,41.42,41.25,41.38,105700.0,34.266,34.3905,34.2494,34.3573,105700.0
2007-05-15 11:30:00,41.37,41.5,41.35,41.38,81200.0,34.349,34.4569,34.3324,34.3573,81200.0
2007-05-15 12:00:00,41.37,41.4,41.3,41.39,61100.0,34.349,34.3739,34.2909,34.3656,61100.0
2007-05-15 12:30:00,41.39,41.46,41.34,41.35,71200.0,34.3656,34.4237,34.3241,34.3324,71200.0
2007-05-15 13:00:00,41.34,41.48,41.32,41.43,94400.0,34.3241,34.4403,34.3075,34.3988,94400.0
2007-05-15 13:30:00,41.43,41.44,41.31,41.38,157500.0,34.3988,34.4071,34.2992,34.3573,157500.0
2007-05-15 14:00:00,41.38,41.43,41.31,41.33,100300.0,34.3573,34.3988,34.2992,34.3158,100300.0
2007-05-15 14:30:00,41.32,41.36,41.25,41.3,191000.0,34.3075,34.3407,34.2494,34.2909,191000.0
2007-05-15 15:00:00,41.3,41.34,41.27,41.31,144500.0,34.2909,34.3241,34.266,34.2992,144500.0
2007-05-15 15:30:00,41.32,41.46,41.26,41.4,686000.0,34.3075,34.4237,34.2577,34.3739,686000.0
2007-05-16 09:30:00,41.42,41.52,41.34,41.42,117000.0,34.3905,34.4736,34.3241,34.3905,117000.0
2007-05-16 10:00:00,41.42,41.43,41.29,41.33,117800.0,34.3905,34.3988,34.2826,34.3158,117800.0
2007-05-16 10:30:00,41.35,41.35,41.26,41.26,71400.0,34.3324,34.3324,34.2577,34.2577,71400.0
2007-05-16 11:00:00,41.28,41.31,41.22,41.29,254900.0,34.2743,34.2992,34.2245,34.2826,254900.0
2007-05-16 11:30:00,41.3,41.36,41.29,41.29,95700.0,34.2909,34.3407,34.2826,34.2826,95700.0
2007-05-16 12:00:00,41.3,41.31,41.24,41.28,47500.0,34.2909,34.2992,34.2411,34.2743,47500.0
2007-05-16 12:30:00,41.29,41.3,41.24,41.29,34800.0,34.2826,34.2909,34.2411,34.2826,34800.0
2007-05-16 13:00:00,41.29,41.3,41.22,41.28,102400.0,34.2826,34.2909,34.2245,34.2743,102400.0
2007-05-16 13:30:00,41.29,41.3,41.26,41.28,41200.0,34.2826,34.2909,34.2577,34.2743,41200.0
2007-05-16 14:00:00,41.28,41.3,41.2,41.26,74200.0,34.2743,34.2909,34.2079,34.2577,74200.0
2007-05-16 14:30:00,41.26,41.31,41.23,41.3,110300.0,34.2577,34.2992,34.2328,34.2909,110300.0
2007-05-16 15:00:00,41.3,41.32,41.27,41.31,81500.0,34.2909,34.3075,34.266,34.2992,81500.0
2007-05-16 15:30:00,41.31,41.59,41.3,41.52,489200.0,34.2992,34.5317,34.2909,34.4736,489200.0
2007-05-17 09:30:00,41.53,41.6,41.34,41.51,74200.0,34.4819,34.54,34.3241,34.4652,74200.0
2007-05-17 10:00:00,41.51,41.59,41.43,41.54,102100.0,34.4652,34.5317,34.3988,34.4902,102100.0
2007-05-17 10:30:00,41.54,41.54,41.45,41.54,63400.0,34.4902,34.4902,34.4154,34.4902,63400.0
2007-05-17 11:00:00,41.53,41.54,41.45,41.5,60000.0,34.4819,34.4902,34.4154,34.4569,60000.0
2007-05-17 11:30:00,41.5,41.53,41.34,41.4,81800.0,34.4569,34.4819,34.3241,34.3739,81800.0
2007-05-17 12:00:00,41.41,41.53,41.38,41.52,64900.0,34.3822,34.4819,34.3573,34.4736,64900.0
2007-05-17 12:30:00,41.51,41.51,41.4,41.41,35500.0,34.4652,34.4652,34.3739,34.3822,35500.0
2007-05-17 13:00:00,41.4,41.44,41.35,41.37,51800.0,34.3739,34.4071,34.3324,34.349,51800.0
2007-05-17 13:30:00,41.38,41.42,41.35,41.38,32600.0,34.3573,34.3905,34.3324,34.3573,32600.0
2007-05-17 14:00:00,41.37,41.48,41.36,41.41,37700.0,34.349,34.4403,34.3407,34.3822,37700.0
2007-05-17 14:30:00,41.41,41.44,41.35,41.43,54100.0,34.3822,34.4071,34.3324,34.3988,54100.0
2007-05-17 15:00:00,41.44,41.49,41.42,41.48,88200.0,34.4071,34.4486,34.3905,34.4403,88200.0
2007-05-17 15:30:00,41.48,41.52,41.42,41.44,131500.0,34.4403,34.4736,34.3905,34.4071,131500.0
2007-05-18 09:30:00,41.48,41.58,41.44,41.56,167300.0,34.4403,34.5234,34.4071,34.5068,167300.0
2007-05-18 10:00:00,41.57,41.58,41.43,41.49,86700.0,34.5151,34.5234,34.3988,34.4486,86700.0
2007-05-18 10:30:00,41.48,41.58,41.46,41.58,54900.0,34.4403,34.5234,34.4237,34.5234,54900.0
2007-05-18 11:00:00,41.56,41.64,41.55,41.63,49800.0,34.5068,34.5732,34.4985,34.5649,49800.0
2007-05-18 11:30:00,41.63,41.73,41.59,41.73,55500.0,34.5649,34.6479,34.5317,34.6479,55500.0
2007-05-18 12:00:00,41.72,41.97,41.69,41.95,101800.0,34.6396,34.8472,34.6147,34.8306,101800.0
2007-05-18 12:30:00,41.95,42.11,41.95,42.02,113800.0,34.8306,34.9634,34.8306,34.8887,113800.0
2007-05-18 13:00:00,42.03,42.03,41.86,41.87,38300.0,34.897,34.897,34.7558,34.7642,38300.0
2007-05-18 13:30:00,41.88,41.91,41.75,41.76,43000.0,34.7725,34.7974,34.6645,34.6728,43000.0
2007-05-18 14:00:00,41.76,41.89,41.75,41.82,84500.0,34.6728,34.7808,34.6645,34.7226,84500.0
2007-05-18 14:30:00,41.82,41.84,41.74,41.83,43000.0,34.7226,34.7392,34.6562,34.7309,43000.0
2007-05-18 15:00:00,41.83,41.86,41.61,41.63,240300.0,34.7309,34.7558,34.5483,34.5649,240300.0
2007-05-18 15:30:00,41.63,41.64,41.46,41.49,544600.0,34.5649,34.5732,34.4237,34.4486,544600.0
2007-05-21 09:30:00,41.6,41.67,41.48,41.67,55700.0,34.54,34.5981,34.4403,34.5981,55700.0
2007-05-21 10:00:00,41.67,41.86,41.67,41.85,112800.0,34.5981,34.7558,34.5981,34.7475,112800.0
2007-05-21 10:30:00,41.84,42.02,41.82,41.99,94500.0,34.7392,34.8887,34.7226,34.8638,94500.0
2007-05-21 11:00:00,41.99,42.01,41.87,41.9,153200.0,34.8638,34.8804,34.7642,34.7891,153200.0
2007-05-21 11:30:00,41.9,42.0,41.88,41.99,101500.0,34.7891,34.8721,34.7725,34.8638,101500.0
2007-05-21 12:00:00,41.99,42.13,41.97,42.11,81500.0,34.8638,34.98,34.8472,34.9634,81500.0
2007-05-21 12:30:00,42.12,42.14,42.0,42.02,51400.0,34.9717,34.9883,34.8721,34.8887,51400.0
2007-05-21 13:00:00,42.02,42.07,41.97,42.02,64200.0,34.8887,34.9302,34.8472,34.8887,64200.0
2007-05-21 13:30:00,42.03,42.03,41.9,41.93,76600.0,34.897,34.897,34.7891,34.814,76600.0
2007-05-21 14:00:00,41.93,41.94,41.79,41.82,77200.0,34.814,34.8223,34.6977,34.7226,77200.0
2007-05-21 14:30:00,41.81,41.85,41.71,41.72,101000.0,34.7143,34.7475,34.6313,34.6396,101000.0
2007-05-21 15:00:00,41.72,41.75,41.5,41.51,299100.0,34.6396,34.6645,34.4569,34.4652,299100.0
2007-05-21 15:30:00,41.51,41.62,41.4,41.48,503000.0,34.4652,34.5566,34.3739,34.4403,503000.0
2007-05-22 09:30:00,41.64,41.64,41.52,41.54,83300.0,34.5732,34.5732,34.4736,34.4902,83300.0
2007-05-22 10:00:00,41.56,41.6,41.49,41.59,105700.0,34.5068,34.54,34.4486,34.5317,105700.0
2007-05-22 10:30:00,41.59,41.6,41.53,41.55,76900.0,34.5317,34.54,34.4819,34.4985,76900.0
2007-05-22 11:00:00,41.55,41.56,41.48,41.5,110900.0,34.4985,34.5068,34.4403,34.4569,110900.0
2007-05-22 11:30:00,41.5,41.51,41.47,41.48,83300.0,34.4569,34.4652,34.432,34.4403,83300.0
2007-05-22 12:00:00,41.49,41.49,41.37,41.4,108800.0,34.4486,34.4486,34.349,34.3739,108800.0
2007-05-22 12:30:00,41.4,41.41,41.38,41.4,87700.0,34.3739,34.3822,34.3573,34.3739,87700.0
2007-05-22 13:00:00,41.41,41.41,41.38,41.4,59100.0,34.3822,34.3822,34.3573,34.3739,59100.0
2007-05-22 13:30:00,41.4,41.41,41.39,41.4,89800.0,34.3739,34.3822,34.3656,34.3739,89800.0
2007-05-22 14:00:00,41.4,41.42,41.39,41.41,193500.0,34.3739,34.3905,34.3656,34.3822,193500.0
2007-05-22 14:30:00,41.4,41.5,41.39,41.49,74200.0,34.3739,34.4569,34.3656,34.4486,74200.0
2007-05-22 15:00:00,41.48,41.49,41.38,41.39,97000.0,34.4403,34.4486,34.3573,34.3656,97000.0
2007-05-22 15:30:00,41.39,41.4,41.28,41.33,211900.0,34.3656,34.3739,34.2743,34.3158,211900.0
2007-05-23 09:30:00,41.38,41.49,41.26,41.43,254400.0,34.3573,34.4486,34.2577,34.3988,254400.0
2007-05-23 10:00:00,41.4,41.55,41.4,41.44,57200.0,34.3739,34.4985,34.3739,34.4071,57200.0
2007-05-23 10:30:00,41.44,41.48,41.41,41.41,61500.0,34.4071,34.4403,34.3822,34.3822,61500.0
2007-05-23 11:00:00,41.41,41.43,41.37,41.42,65900.0,34.3822,34.3988,34.349,34.3905,65900.0
2007-05-23 11:30:00,41.41,41.42,41.34,41.39,94000.0,34.3822,34.3905,34.3241,34.3656,94000.0
2007-05-23 12:00:00,41.4,41.45,41.39,41.44,49000.0,34.3739,34.4154,34.3656,34.4071,49000.0
2007-05-23 12:30:00,41.44,41.5,41.39,41.49,51900.0,34.4071,34.4569,34.3656,34.4486,51900.0
2007-05-23 13:00:00,41.49,41.53,41.43,41.46,116200.0,34.4486,34.4819,34.3988,34.4237,116200.0
2007-05-23 13:30:00,41.47,41.51,41.43,41.44,51600.0,34.432,34.4652,34.3988,34.4071,51600.0
2007-05-23 14:00:00,41.44,41.46,41.31,41.38,79600.0,34.4071,34.4237,34.2992,34.3573,79600.0
2007-05-23 14:30:00,41.38,41.46,41.38,41.41,199300.0,34.3573,34.4237,34.3573,34.3822,199300.0
2007-05-23 15:00:00,41.41,41.45,41.38,41.39,182700.0,34.3822,34.4154,34.3573,34.3656,182700.0
2007-05-23 15:30:00,41.39,41.42,41.35,41.36,389300.0,34.3656,34.3905,34.3324,34.3407,389300.0
2007-05-24 09:30:00,41.42,41.43,41.28,41.37,58700.0,34.3905,34.3988,34.2743,34.349,58700.0
2007-05-24 10:00:00,41.4,41.54,41.37,41.41,84900.0,34.3739,34.4902,34.349,34.3822,84900.0
2007-05-24 10:30:00,41.42,41.44,41.35,41.39,97800.0,34.3905,34.4071,34.3324,34.3656,97800.0
2007-05-24 11:00:00,41.4,41.5,41.37,41.39,79500.0,34.3739,34.4569,34.349,34.3656,79500.0
2007-05-24 11:30:00,41.4,41.41,41.31,41.36,93300.0,34.3739,34.3822,34.2992,34.3407,93300.0
2007-05-24 12:00:00,41.37,41.37,41.18,41.2,94000.0,34.349,34.349,34.1913,34.2079,94000.0
2007-05-24 12:30:00,41.2,41.31,41.09,41.29,110800.0,34.2079,34.2992,34.1165,34.2826,110800.0
2007-05-24 13:00:00,41.31,41.33,41.2,41.24,953100.0,34.2992,34.3158,34.2079,34.2411,953100.0
2007-05-24 13:30:00,41.26,41.3,41.22,41.29,78200.0,34.2577,34.2909,34.2245,34.2826,78200.0
2007-05-24 14:00:00,41.3,41.31,41.23,41.26,86800.0,34.2909,34.2992,34.2328,34.2577,86800.0
2007-05-24 14:30:00,41.26,41.28,41.18,41.21,106100.0,34.2577,34.2743,34.1913,34.2162,106100.0
2007-05-24 15:00:00,41.22,41.27,41.17,41.22,118200.0,34.2245,34.266,34.1829,34.2245,118200.0
2007-05-24 15:30:00,41.21,41.23,41.06,41.12,151000.0,34.2162,34.2328,34.0916,34.1414,151000.0
2007-05-25 09:30:00,41.08,41.24,41.05,41.14,137500.0,34.1082,34.2411,34.0833,34.158,137500.0
2007-05-25 10:00:00,41.15,41.2,41.1,41.18,185900.0,34.1663,34.2079,34.1248,34.1913,185900.0
2007-05-25 10:30:00,41.2,41.2,41.1,41.15,95600.0,34.2079,34.2079,34.1248,34.1663,95600.0
2007-05-25 11:00:00,41.16,41.19,41.13,41.16,77400.0,34.1746,34.1996,34.1497,34.1746,77400.0
2007-05-25 11:30:00,41.16,41.19,41.12,41.17,55000.0,34.1746,34.1996,34.1414,34.1829,55000.0
2007-05-25 12:00:00,41.16,41.19,41.1,41.15,45800.0,34.1746,34.1996,34.1248,34.1663,45800.0
2007-05-25 12:30:00,41.16,41.17,41.09,41.1,93900.0,34.1746,34.1829,34.1165,34.1248,93900.0
2007-05-25 13:00:00,41.1,41.15,41.08,41.15,76200.0,34.1248,34.1663,34.1082,34.1663,76200.0
2007-05-25 13:30:00,41.14,41.15,41.09,41.12,119100.0,34.158,34.1663,34.1165,34.1414,119100.0
2007-05-25 14:00:00,41.12,41.14,41.01,41.08,141600.0,34.1414,34.158,34.0501,34.1082,141600.0
2007-05-25 14:30:00,41.07,41.2,41.07,41.14,119400.0,34.0999,34.2079,34.0999,34.158,119400.0
2007-05-25 15:00:00,41.14,41.15,41.12,41.15,52100.0,34.158,34.1663,34.1414,34.1663,52100.0
2007-05-25 15:30:00,41.15,41.23,41.12,41.2,151200.0,34.1663,34.2328,34.1414,34.2079,151200.0
2007-05-29 09:30:00,41.21,41.4,41.18,41.24,340100.0,34.2162,34.3739,34.1913,34.2411,340100.0
2007-05-29 10:00:00,41.25,41.29,41.12,41.22,74500.0,34.2494,34.2826,34.1414,34.2245,74500.0
2007-05-29 10:30:00,41.23,41.3,41.17,41.19,47200.0,34.2328,34.2909,34.1829,34.1996,47200.0
2007-05-29 11:00:00,41.18,41.25,41.17,41.18,60700.0,34.1913,34.2494,34.1829,34.1913,60700.0
2007-05-29 11:30:00,41.18,41.22,41.15,41.15,72600.0,34.1913,34.2245,34.1663,34.1663,72600.0
2007-05-29 12:00:00,41.15,41.34,41.14,41.26,104000.0,34.1663,34.3241,34.158,34.2577,104000.0
2007-05-29 12:30:00,41.25,41.35,41.23,41.23,119800.0,34.2494,34.3324,34.2328,34.2328,119800.0
2007-05-29 13:00:00,41.24,41.28,41.13,41.2,84400.0,34.2411,34.2743,34.1497,34.2079,84400.0
2007-05-29 13:30:00,41.21,41.24,41.08,41.24,86500.0,34.2162,34.2411,34.1082,34.2411,86500.0
2007-05-29 14:00:00,41.22,41.27,41.16,41.24,76400.0,34.2245,34.266,34.1746,34.2411,76400.0
2007-05-29 14:30:00,41.24,41.27,41.18,41.25,64800.0,34.2411,34.266,34.1913,34.2494,64800.0
2007-05-29 15:00:00,41.25,41.31,41.22,41.27,64100.0,34.2494,34.2992,34.2245,34.266,64100.0
2007-05-29 15:30:00,41.27,41.31,41.21,41.3,142000.0,34.266,34.2992,34.2162,34.2909,142000.0
2007-05-30 09:30:00,41.23,41.38,41.22,41.32,114400.0,34.2328,34.3573,34.2245,34.3075,114400.0
2007-05-30 10:00:00,41.3,41.32,41.21,41.29,45500.0,34.2909,34.3075,34.2162,34.2826,45500.0
2007-05-30 10:30:00,41.29,41.35,41.25,41.33,41000.0,34.2826,34.3324,34.2494,34.3158,41000.0
2007-05-30 11:00:00,41.35,41.46,41.31,41.45,39700.0,34.3324,34.4237,34.2992,34.4154,39700.0
2007-05-30 11:30:00,41.45,41.48,41.36,41.39,52900.0,34.4154,34.4403,34.3407,34.3656,52900.0
2007-05-30 12:00:00,41.39,41.47,41.36,41.47,41500.0,34.3656,34.432,34.3407,34.432,41500.0
2007-05-30 12:30:00,41.49,41.55,41.46,41.51,39500.0,34.4486,34.4985,34.4237,34.4652,39500.0
2007-05-30 13:00:00,41.52,41.52,41.43,41.48,30100.0,34.4736,34.4736,34.3988,34.4403,30100.0
2007-05-30 13:30:00,41.47,41.48,41.39,41.45,34600.0,34.432,34.4403,34.3656,34.4154,34600.0
2007-05-30 14:00:00,41.46,41.6,41.32,41.57,50700.0,34.4237,34.54,34.3075,34.5151,50700.0
2007-05-30 14:30:00,41.57,41.68,41.53,41.68,41600.0,34.5151,34.6064,34.4819,34.6064,41600.0
2007-05-30 15:00:00,41.68,41.74,41.68,41.71,69000.0,34.6064,34.6562,34.6064,34.6313,69000.0
2007-05-30 15:30:00,41.71,41.79,41.7,41.79,92000.0,34.6313,34.6977,34.623,34.6977,92000.0
2007-05-31 09:30:00,41.92,41.98,41.83,41.83,64100.0,34.8057,34.8555,34.7309,34.7309,64100.0
2007-05-31 10:00:00,41.78,41.88,41.76,41.79,56700.0,34.6894,34.7725,34.6728,34.6977,56700.0
2007-05-31 10:30:00,41.78,41.9,41.77,41.88,38400.0,34.6894,34.7891,34.6811,34.7725,38400.0
2007-05-31 11:00:00,41.88,41.95,41.86,41.9,48000.0,34.7725,34.8306,34.7558,34.7891,48000.0
2007-05-31 11:30:00,41.91,41.92,41.82,41.82,45700.0,34.7974,34.8057,34.7226,34.7226,45700.0
2007-05-31 12:00:00,41.84,41.88,41.82,41.85,62700.0,34.7392,34.7725,34.7226,34.7475,62700.0
2007-05-31 12:30:00,41.87,41.87,41.8,41.8,33400.0,34.7642,34.7642,34.706,34.706,33400.0
2007-05-31 13:00:00,41.8,41.81,41.69,41.71,83900.0,34.706,34.7143,34.6147,34.6313,83900.0
2007-05-31 13:30:00,41.71,41.84,41.7,41.82,44700.0,34.6313,34.7392,34.623,34.7226,44700.0
2007-05-31 14:00:00,41.81,41.92,41.81,41.9,56800.0,34.7143,34.8057,34.7143,34.7891,56800.0
2007-05-31 14:30:00,41.9,41.93,41.84,41.85,80100.0,34.7891,34.814,34.7392,34.7475,80100.0
2007-05-31 15:00:00,41.86,41.92,41.85,41.88,60800.0,34.7558,34.8057,34.7475,34.7725,60800.0
2007-05-31 15:30:00,41.88,42.04,41.86,42.0,187300.0,34.7725,34.9053,34.7558,34.8721,187300.0
2007-06-01 09:30:00,42.12,42.35,42.03,42.21,75400.0,34.9717,35.1627,34.897,35.0464,75400.0
2007-06-01 10:00:00,42.22,42.26,41.97,42.03,87200.0,35.0548,35.088,34.8472,34.897,87200.0
2007-06-01 10:30:00,42.02,42.09,42.0,42.04,53600.0,34.8887,34.9468,34.8721,34.9053,53600.0
2007-06-01 11:00:00,42.06,42.16,42.05,42.15,514200.0,34.9219,35.0049,34.9136,34.9966,514200.0
2007-06-01 11:30:00,42.15,42.18,42.14,42.15,31000.0,34.9966,35.0215,34.9883,34.9966,31000.0
2007-06-01 12:00:00,42.14,42.14,42.06,42.1,89400.0,34.9883,34.9883,34.9219,34.9551,89400.0
2007-06-01 12:30:00,42.1,42.12,42.08,42.11,33400.0,34.9551,34.9717,34.9385,34.9634,33400.0
2007-06-01 13:00:00,42.11,42.22,42.1,42.16,41400.0,34.9634,35.0548,34.9551,35.0049,41400.0
2007-06-01 13:30:00,42.17,42.18,42.09,42.1,54500.0,35.0132,35.0215,34.9468,34.9551,54500.0
2007-06-01 14:00:00,42.09,42.13,42.09,42.12,53100.0,34.9468,34.98,34.9468,34.9717,53100.0
2007-06-01 14:30:00,42.12,42.19,42.1,42.16,36800.0,34.9717,35.0298,34.9551,35.0049,36800.0
2007-06-01 15:00:00,42.15,42.22,42.12,42.22,112300.0,34.9966,35.0548,34.9717,35.0548,112300.0
2007-06-01 15:30:00,42.22,42.36,42.21,42.3,136600.0,35.0548,35.171,35.0464,35.1212,136600.0
2007-06-04 09:30:00,43.21,43.21,42.15,42.27,72100.0,35.8767,35.8767,34.9966,35.0963,72100.0
2007-06-04 10:00:00,42.27,42.34,42.15,42.25,365700.0,35.0963,35.1544,34.9966,35.0797,365700.0
2007-06-04 10:30:00,42.25,42.26,42.11,42.13,31100.0,35.0797,35.088,34.9634,34.98,31100.0
2007-06-04 11:00:00,42.13,42.29,42.1,42.28,36800.0,34.98,35.1129,34.9551,35.1046,36800.0
2007-06-04 11:30:00,42.28,42.32,42.27,42.32,44900.0,35.1046,35.1378,35.0963,35.1378,44900.0
2007-06-04 12:00:00,42.32,42.33,42.3,42.32,36000.0,35.1378,35.1461,35.1212,35.1378,36000.0
2007-06-04 12:30:00,42.31,42.31,42.25,42.28,39600.0,35.1295,35.1295,35.0797,35.1046,39600.0
2007-06-04 13:00:00,42.27,42.29,42.23,42.26,143800.0,35.0963,35.1129,35.0631,35.088,143800.0
2007-06-04 13:30:00,42.25,42.29,42.25,42.29,35800.0,35.0797,35.1129,35.0797,35.1129,35800.0
2007-06-04 14:00:00,42.29,42.31,42.25,42.3,45600.0,35.1129,35.1295,35.0797,35.1212,45600.0
2007-06-04 14:30:00,42.29,42.29,42.25,42.28,84200.0,35.1129,35.1129,35.0797,35.1046,84200.0
2007-06-04 15:00:00,42.29,42.35,42.26,42.33,50300.0,35.1129,35.1627,35.088,35.1461,50300.0
2007-06-04 15:30:00,42.32,42.34,42.26,42.31,122100.0,35.1378,35.1544,35.088,35.1295,122100.0
2007-06-05 09:30:00,43.5,44.06,42.75,43.76,628200.0,36.1175,36.5825,35.4948,36.3334,628200.0
2007-06-05 10:00:00,43.78,44.34,43.75,43.87,280700.0,36.35,36.815,36.3251,36.4247,280700.0
2007-06-05 10:30:00,43.88,43.98,43.76,43.92,220000.0,36.433,36.5161,36.3334,36.4662,220000.0
2007-06-05 11:00:00,43.92,43.92,43.79,43.86,110000.0,36.4662,36.4662,36.3583,36.4164,110000.0
2007-06-05 11:30:00,43.86,43.87,43.76,43.76,259100.0,36.4164,36.4247,36.3334,36.3334,259100.0
2007-06-05 12:00:00,43.76,43.8,43.63,43.79,297100.0,36.3334,36.3666,36.2255,36.3583,297100.0
2007-06-05 12:30:00,43.79,43.99,43.75,43.98,92300.0,36.3583,36.5244,36.3251,36.5161,92300.0
2007-06-05 13:00:00,43.99,44.13,43.93,44.01,123700.0,36.5244,36.6406,36.4745,36.541,123700.0
2007-06-05 13:30:00,44.01,44.07,43.86,44.04,106300.0,36.541,36.5908,36.4164,36.5659,106300.0
2007-06-05 14:00:00,44.03,44.03,43.73,43.74,118400.0,36.5576,36.5576,36.3085,36.3168,118400.0
2007-06-05 14:30:00,43.74,43.77,43.7,43.75,145000.0,36.3168,36.3417,36.2836,36.3251,145000.0
2007-06-05 15:00:00,43.75,43.87,43.75,43.81,141300.0,36.3251,36.4247,36.3251,36.3749,141300.0
2007-06-05 15:30:00,43.82,43.82,43.72,43.76,326700.0,36.3832,36.3832,36.3002,36.3334,326700.0
2007-06-06 09:30:00,43.74,43.75,43.46,43.51,191900.0,36.3168,36.3251,36.0843,36.1258,191900.0
2007-06-06 10:00:00,43.51,43.52,43.4,43.41,148900.0,36.1258,36.1341,36.0345,36.0428,148900.0
2007-06-06 10:30:00,43.41,43.45,43.3,43.31,140500.0,36.0428,36.076,35.9515,35.9598,140500.0
2007-06-06 11:00:00,43.31,43.35,43.3,43.3,77800.0,35.9598,35.993,35.9515,35.9515,77800.0
2007-06-06 11:30:00,43.3,43.32,43.22,43.3,101600.0,35.9515,35.9681,35.885,35.9515,101600.0
2007-06-06 12:00:00,43.3,43.35,43.3,43.3,67500.0,35.9515,35.993,35.9515,35.9515,67500.0
2007-06-06 12:30:00,43.3,43.31,43.25,43.29,84800.0,35.9515,35.9598,35.9099,35.9432,84800.0
2007-06-06 13:00:00,43.29,43.37,43.25,43.35,81400.0,35.9432,36.0096,35.9099,35.993,81400.0
2007-06-06 13:30:00,43.35,43.5,43.3,43.5,166900.0,35.993,36.1175,35.9515,36.1175,166900.0
2007-06-06 14:00:00,43.5,43.65,43.46,43.63,209300.0,36.1175,36.2421,36.0843,36.2255,209300.0
2007-06-06 14:30:00,43.63,43.81,43.58,43.73,179800.0,36.2255,36.3749,36.1839,36.3085,179800.0
2007-06-06 15:00:00,43.72,43.85,43.67,43.79,150100.0,36.3002,36.4081,36.2587,36.3583,150100.0
2007-06-06 15:30:00,43.79,43.84,43.74,43.74,250300.0,36.3583,36.3998,36.3168,36.3168,250300.0
2007-06-07 09:30:00,43.5,43.74,43.47,43.58,129800.0,36.1175,36.3168,36.0926,36.1839,129800.0
2007-06-07 10:00:00,43.58,43.64,43.5,43.58,120800.0,36.1839,36.2338,36.1175,36.1839,120800.0
2007-06-07 10:30:00,43.57,43.6,43.5,43.58,93400.0,36.1756,36.2005,36.1175,36.1839,93400.0
2007-06-07 11:00:00,43.58,43.61,43.5,43.58,145000.0,36.1839,36.2089,36.1175,36.1839,145000.0
2007-06-07 11:30:00,43.59,43.6,43.53,43.56,54200.0,36.1922,36.2005,36.1424,36.1673,54200.0
2007-06-07 12:00:00,43.55,43.71,43.55,43.71,83800.0,36.159,36.2919,36.159,36.2919,83800.0
2007-06-07 12:30:00,43.71,43.79,43.66,43.79,168900.0,36.2919,36.3583,36.2504,36.3583,168900.0
2007-06-07 13:00:00,43.78,43.79,43.68,43.73,89300.0,36.35,36.3583,36.267,36.3085,89300.0
2007-06-07 13:30:00,43.73,43.73,43.52,43.66,116600.0,36.3085,36.3085,36.1341,36.2504,116600.0
2007-06-07 14:00:00,43.65,43.66,43.58,43.64,109600.0,36.2421,36.2504,36.1839,36.2338,109600.0
2007-06-07 14:30:00,43.65,43.79,43.61,43.63,108000.0,36.2421,36.3583,36.2089,36.2255,108000.0
2007-06-07 15:00:00,43.63,43.66,43.54,43.54,132500.0,36.2255,36.2504,36.1507,36.1507,132500.0
2007-06-07 15:30:00,43.55,43.59,43.33,43.34,290700.0,36.159,36.1922,35.9764,35.9847,290700.0
2007-06-08 09:30:00,43.3,43.41,43.19,43.25,86000.0,35.9515,36.0428,35.8601,35.9099,86000.0
2007-06-08 10:00:00,43.24,43.47,43.11,43.44,107000.0,35.9016,36.0926,35.7937,36.0677,107000.0
2007-06-08 10:30:00,43.43,43.49,43.4,43.43,66800.0,36.0594,36.1092,36.0345,36.0594,66800.0
2007-06-08 11:00:00,43.42,43.52,43.39,43.48,103300.0,36.0511,36.1341,36.0262,36.1009,103300.0
2007-06-08 11:30:00,43.48,43.59,43.41,43.49,114800.0,36.1009,36.1922,36.0428,36.1092,114800.0
2007-06-08 12:00:00,43.51,43.55,43.43,43.52,87000.0,36.1258,36.159,36.0594,36.1341,87000.0
2007-06-08 12:30:00,43.5,43.56,43.45,43.56,219100.0,36.1175,36.1673,36.076,36.1673,219100.0
2007-06-08 13:00:00,43.55,43.68,43.54,43.66,74200.0,36.159,36.267,36.1507,36.2504,74200.0
2007-06-08 13:30:00,43.65,43.75,43.61,43.61,93300.0,36.2421,36.3251,36.2089,36.2089,93300.0
2007-06-08 14:00:00,43.6,43.76,43.59,43.65,67400.0,36.2005,36.3334,36.1922,36.2421,67400.0
2007-06-08 14:30:00,43.65,43.89,43.62,43.83,87700.0,36.2421,36.4413,36.2172,36.3915,87700.0
2007-06-08 15:00:00,43.82,43.92,43.78,43.8,65400.0,36.3832,36.4662,36.35,36.3666,65400.0
2007-06-08 15:30:00,43.79,44.04,43.79,43.98,138900.0,36.3583,36.5659,36.3583,36.5161,138900.0
2007-06-11 09:30:00,44.02,44.22,43.81,43.93,58500.0,36.5493,36.7153,36.3749,36.4745,58500.0
2007-06-11 10:00:00,43.92,43.93,43.55,43.57,249300.0,36.4662,36.4745,36.159,36.1756,249300.0
2007-06-11 10:30:00,43.57,43.6,43.5,43.56,81000.0,36.1756,36.2005,36.1175,36.1673,81000.0
2007-06-11 11:00:00,43.57,43.58,43.49,43.53,65800.0,36.1756,36.1839,36.1092,36.1424,65800.0
2007-06-11 11:30:00,43.54,43.63,43.52,43.57,43800.0,36.1507,36.2255,36.1341,36.1756,43800.0
2007-06-11 12:00:00,43.57,43.61,43.54,43.56,51200.0,36.1756,36.2089,36.1507,36.1673,51200.0
2007-06-11 12:30:00,43.56,43.6,43.52,43.57,77300.0,36.1673,36.2005,36.1341,36.1756,77300.0
2007-06-11 13:00:00,43.58,43.6,43.55,43.58,57500.0,36.1839,36.2005,36.159,36.1839,57500.0
2007-06-11 13:30:00,43.58,43.6,43.5,43.52,123900.0,36.1839,36.2005,36.1175,36.1341,123900.0
2007-06-11 14:00:00,43.52,43.55,43.47,43.5,97700.0,36.1341,36.159,36.0926,36.1175,97700.0
2007-06-11 14:30:00,43.5,43.6,43.5,43.56,66600.0,36.1175,36.2005,36.1175,36.1673,66600.0
2007-06-11 15:00:00,43.56,43.57,43.5,43.52,111900.0,36.1673,36.1756,36.1175,36.1341,111900.0
2007-06-11 15:30:00,43.51,43.53,43.46,43.51,201800.0,36.1258,36.1424,36.0843,36.1258,201800.0
2007-06-12 09:30:00,43.47,43.47,43.1,43.25,112500.0,36.0926,36.0926,35.7854,35.9099,112500.0
2007-06-12 10:00:00,43.26,43.32,43.07,43.18,83200.0,35.9183,35.9681,35.7605,35.8518,83200.0
2007-06-12 10:30:00,43.2,43.34,43.14,43.15,86900.0,35.8684,35.9847,35.8186,35.8269,86900.0
2007-06-12 11:00:00,43.15,43.25,43.11,43.13,139400.0,35.8269,35.9099,35.7937,35.8103,139400.0
2007-06-12 11:30:00,43.14,43.5,43.14,43.47,47900.0,35.8186,36.1175,35.8186,36.0926,47900.0
2007-06-12 12:00:00,43.47,43.49,43.42,43.47,59800.0,36.0926,36.1092,36.0511,36.0926,59800.0
2007-06-12 12:30:00,43.47,43.53,43.46,43.5,57800.0,36.0926,36.1424,36.0843,36.1175,57800.0
2007-06-12 13:00:00,43.5,43.53,43.44,43.45,87500.0,36.1175,36.1424,36.0677,36.076,87500.0
2007-06-12 13:30:00,43.45,43.54,43.44,43.5,104100.0,36.076,36.1507,36.0677,36.1175,104100.0
2007-06-12 14:00:00,43.5,43.62,43.49,43.55,93800.0,36.1175,36.2172,36.1092,36.159,93800.0
2007-06-12 14:30:00,43.55,43.57,43.43,43.54,101900.0,36.159,36.1756,36.0594,36.1507,101900.0
2007-06-12 15:00:00,43.55,43.58,43.28,43.32,162700.0,36.159,36.1839,35.9349,35.9681,162700.0
2007-06-12 15:30:00,43.32,43.44,43.29,43.32,213100.0,35.9681,36.0677,35.9432,35.9681,213100.0
2007-06-13 09:30:00,43.48,43.62,43.29,43.36,133800.0,36.1009,36.2172,35.9432,36.0013,133800.0
2007-06-13 10:00:00,43.36,43.57,43.28,43.54,151000.0,36.0013,36.1756,35.9349,36.1507,151000.0
2007-06-13 10:30:00,43.54,43.69,43.53,43.65,98400.0,36.1507,36.2753,36.1424,36.2421,98400.0
2007-06-13 11:00:00,43.66,43.81,43.62,43.74,101600.0,36.2504,36.3749,36.2172,36.3168,101600.0
2007-06-13 11:30:00,43.74,43.86,43.73,43.79,96600.0,36.3168,36.4164,36.3085,36.3583,96600.0
2007-06-13 12:00:00,43.79,44.01,43.77,43.78,156500.0,36.3583,36.541,36.3417,36.35,156500.0
2007-06-13 12:30:00,43.79,44.0,43.76,43.89,86400.0,36.3583,36.5327,36.3334,36.4413,86400.0
2007-06-13 13:00:00,43.9,43.98,43.82,43.92,74500.0,36.4496,36.5161,36.3832,36.4662,74500.0
2007-06-13 13:30:00,43.91,43.97,43.89,43.94,74300.0,36.4579,36.5078,36.4413,36.4828,74300.0
2007-06-13 14:00:00,43.94,44.1,43.94,44.08,190200.0,36.4828,36.6157,36.4828,36.5991,190200.0
2007-06-13 14:30:00,44.08,44.35,44.08,44.29,124800.0,36.5991,36.8233,36.5991,36.7734,124800.0
2007-06-13 15:00:00,44.29,44.36,44.01,44.03,130900.0,36.7734,36.8316,36.541,36.5576,130900.0
2007-06-13 15:30:00,44.04,44.25,44.03,44.15,146100.0,36.5659,36.7402,36.5576,36.6572,146100.0
2007-06-14 09:30:00,44.28,44.55,44.19,44.55,83700.0,36.7651,36.9893,36.6904,36.9893,83700.0
2007-06-14 10:00:00,44.53,44.53,44.4,44.44,106000.0,36.9727,36.9727,36.8648,36.898,106000.0
2007-06-14 10:30:00,44.42,44.5,44.33,44.37,155700.0,36.8814,36.9478,36.8067,36.8399,155700.0
2007-06-14 11:00:00,44.37,44.42,44.31,44.38,81800.0,36.8399,36.8814,36.7901,36.8482,81800.0
2007-06-14 11:30:00,44.38,44.39,44.28,44.3,48300.0,36.8482,36.8565,36.7651,36.7818,48300.0
2007-06-14 12:00:00,44.3,44.35,44.3,44.34,42900.0,36.7818,36.8233,36.7818,36.815,42900.0
2007-06-14 12:30:00,44.34,44.35,44.31,44.33,50000.0,36.815,36.8233,36.7901,36.8067,50000.0
2007-06-14 13:00:00,44.33,44.37,44.31,44.31,32900.0,36.8067,36.8399,36.7901,36.7901,32900.0
2007-06-14 13:30:00,44.31,44.39,44.28,44.38,37600.0,36.7901,36.8565,36.7651,36.8482,37600.0
2007-06-14 14:00:00,44.39,44.42,44.36,44.42,49100.0,36.8565,36.8814,36.8316,36.8814,49100.0
2007-06-14 14:30:00,44.42,44.43,44.36,44.41,75500.0,36.8814,36.8897,36.8316,36.8731,75500.0
2007-06-14 15:00:00,44.41,44.47,44.41,44.46,67600.0,36.8731,36.9229,36.8731,36.9146,67600.0
2007-06-14 15:30:00,44.47,44.53,44.43,44.46,148700.0,36.9229,36.9727,36.8897,36.9146,148700.0
2007-06-15 09:30:00,44.74,44.8,44.61,44.63,208900.0,37.1471,37.1969,37.0391,37.0557,208900.0
2007-06-15 10:00:00,44.62,44.88,44.45,44.5,380300.0,37.0474,37.2633,36.9063,36.9478,380300.0
2007-06-15 10:30:00,44.49,44.6,44.49,44.5,119300.0,36.9395,37.0308,36.9395,36.9478,119300.0
2007-06-15 11:00:00,44.5,44.51,44.41,44.42,50600.0,36.9478,36.9561,36.8731,36.8814,50600.0
2007-06-15 11:30:00,44.42,44.47,44.4,44.42,39900.0,36.8814,36.9229,36.8648,36.8814,39900.0
2007-06-15 12:00:00,44.41,44.47,44.32,44.32,39300.0,36.8731,36.9229,36.7984,36.7984,39300.0
2007-06-15 12:30:00,44.32,44.33,44.24,44.3,32100.0,36.7984,36.8067,36.7319,36.7818,32100.0
2007-06-15 13:00:00,44.29,44.3,44.25,44.25,535300.0,36.7734,36.7818,36.7402,36.7402,535300.0
2007-06-15 13:30:00,44.25,44.3,44.21,44.27,54700.0,36.7402,36.7818,36.707,36.7568,54700.0
2007-06-15 14:00:00,44.28,44.28,44.21,44.24,69400.0,36.7651,36.7651,36.707,36.7319,69400.0
2007-06-15 14:30:00,44.24,44.3,44.22,44.3,50600.0,36.7319,36.7818,36.7153,36.7818,50600.0
2007-06-15 15:00:00,44.3,44.31,44.27,44.29,53700.0,36.7818,36.7901,36.7568,36.7734,53700.0
2007-06-15 15:30:00,44.29,44.3,44.18,44.21,118000.0,36.7734,36.7818,36.6821,36.707,118000.0
2007-06-18 09:30:00,44.11,44.23,44.07,44.18,108400.0,36.624,36.7236,36.5908,36.6821,108400.0
2007-06-18 10:00:00,44.19,44.19,43.94,43.94,96200.0,36.6904,36.6904,36.4828,36.4828,96200.0
2007-06-18 10:30:00,43.94,44.32,43.92,44.23,123000.0,36.4828,36.7984,36.4662,36.7236,123000.0
2007-06-18 11:00:00,44.23,44.37,44.09,44.36,72400.0,36.7236,36.8399,36.6074,36.8316,72400.0
2007-06-18 11:30:00,44.36,44.36,44.16,44.16,32300.0,36.8316,36.8316,36.6655,36.6655,32300.0
2007-06-18 12:00:00,44.17,44.21,44.05,44.07,40600.0,36.6738,36.707,36.5742,36.5908,40600.0
2007-06-18 12:30:00,44.05,44.23,44.05,44.2,31400.0,36.5742,36.7236,36.5742,36.6987,31400.0
2007-06-18 13:00:00,44.19,44.29,44.17,44.28,28200.0,36.6904,36.7734,36.6738,36.7651,28200.0
2007-06-18 13:30:00,44.29,44.3,44.18,44.22,40700.0,36.7734,36.7818,36.6821,36.7153,40700.0
2007-06-18 14:00:00,44.22,44.3,44.17,44.3,49400.0,36.7153,36.7818,36.6738,36.7818,49400.0
2007-06-18 14:30:00,44.3,44.33,44.27,44.32,61500.0,36.7818,36.8067,36.7568,36.7984,61500.0
2007-06-18 15:00:00,44.33,44.36,44.32,44.33,55300.0,36.8067,36.8316,36.7984,36.8067,55300.0
2007-06-18 15:30:00,44.34,44.38,44.18,44.22,137100.0,36.815,36.8482,36.6821,36.7153,137100.0
2007-06-19 09:30:00,44.19,44.37,44.11,44.15,63900.0,36.6904,36.8399,36.624,36.6572,63900.0
2007-06-19 10:00:00,44.14,44.35,44.07,44.35,65600.0,36.6489,36.8233,36.5908,36.8233,65600.0
2007-06-19 10:30:00,44.33,44.37,44.26,44.28,43600.0,36.8067,36.8399,36.7485,36.7651,43600.0
2007-06-19 11:00:00,44.28,44.31,44.15,44.17,36200.0,36.7651,36.7901,36.6572,36.6738,36200.0
2007-06-19 11:30:00,44.15,44.21,44.14,44.2,43400.0,36.6572,36.707,36.6489,36.6987,43400.0
2007-06-19 12:00:00,44.19,44.29,44.19,44.23,67000.0,36.6904,36.7734,36.6904,36.7236,67000.0
2007-06-19 12:30:00,44.23,44.35,44.19,44.35,28800.0,36.7236,36.8233,36.6904,36.8233,28800.0
2007-06-19 13:00:00,44.33,44.35,44.22,44.23,74100.0,36.8067,36.8233,36.7153,36.7236,74100.0
2007-06-19 13:30:00,44.23,44.27,43.91,44.27,102700.0,36.7236,36.7568,36.4579,36.7568,102700.0
2007-06-19 14:00:00,44.27,44.3,44.23,44.29,23900.0,36.7568,36.7818,36.7236,36.7734,23900.0
2007-06-19 14:30:00,44.28,44.31,44.24,44.3,30900.0,36.7651,36.7901,36.7319,36.7818,30900.0
2007-06-19 15:00:00,44.3,44.45,44.26,44.4,65100.0,36.7818,36.9063,36.7485,36.8648,65100.0
2007-06-19 15:30:00,44.4,44.5,44.4,44.43,65200.0,36.8648,36.9478,36.8648,36.8897,65200.0
2007-06-20 09:30:00,44.5,44.52,44.1,44.44,86400.0,36.9478,36.9644,36.6157,36.898,86400.0
2007-06-20 10:00:00,44.44,44.44,44.17,44.32,94500.0,36.898,36.898,36.6738,36.7984,94500.0
2007-06-20 10:30:00,44.32,44.46,44.31,44.43,100000.0,36.7984,36.9146,36.7901,36.8897,100000.0
2007-06-20 11:00:00,44.43,44.51,44.36,44.49,67100.0,36.8897,36.9561,36.8316,36.9395,67100.0
2007-06-20 11:30:00,44.49,44.51,44.38,44.45,74300.0,36.9395,36.9561,36.8482,36.9063,74300.0
2007-06-20 12:00:00,44.45,44.54,44.43,44.51,66500.0,36.9063,36.981,36.8897,36.9561,66500.0
2007-06-20 12:30:00,44.51,44.52,44.34,44.35,55500.0,36.9561,36.9644,36.815,36.8233,55500.0
2007-06-20 13:00:00,44.37,44.38,44.23,44.26,46500.0,36.8399,36.8482,36.7236,36.7485,46500.0
2007-06-20 13:30:00,44.26,44.33,44.25,44.33,44500.0,36.7485,36.8067,36.7402,36.8067,44500.0
2007-06-20 14:00:00,44.33,44.4,44.21,44.25,75300.0,36.8067,36.8648,36.707,36.7402,75300.0
2007-06-20 14:30:00,44.25,44.3,44.18,44.3,70300.0,36.7402,36.7818,36.6821,36.7818,70300.0
2007-06-20 15:00:00,44.3,44.3,44.19,44.2,65400.0,36.7818,36.7818,36.6904,36.6987,65400.0
2007-06-20 15:30:00,44.2,44.21,43.85,43.87,123100.0,36.6987,36.707,36.4081,36.4247,123100.0
2007-06-21 09:30:00,43.74,43.85,43.51,43.55,51200.0,36.3168,36.4081,36.1258,36.159,51200.0
2007-06-21 10:00:00,43.56,43.95,43.48,43.89,65900.0,36.1673,36.4912,36.1009,36.4413,65900.0
2007-06-21 10:30:00,43.89,43.9,43.74,43.76,94900.0,36.4413,36.4496,36.3168,36.3334,94900.0
2007-06-21 11:00:00,43.76,43.78,43.61,43.7,47100.0,36.3334,36.35,36.2089,36.2836,47100.0
2007-06-21 11:30:00,43.7,43.82,43.68,43.82,74600.0,36.2836,36.3832,36.267,36.3832,74600.0
2007-06-21 12:00:00,43.83,43.93,43.83,43.89,40700.0,36.3915,36.4745,36.3915,36.4413,40700.0
2007-06-21 12:30:00,43.89,43.93,43.79,43.84,27400.0,36.4413,36.4745,36.3583,36.3998,27400.0
2007-06-21 13:00:00,43.85,44.01,43.85,44.01,32800.0,36.4081,36.541,36.4081,36.541,32800.0
2007-06-21 13:30:00,44.01,44.14,43.99,44.14,62500.0,36.541,36.6489,36.5244,36.6489,62500.0
2007-06-21 14:00:00,44.14,44.19,44.11,44.15,89000.0,36.6489,36.6904,36.624,36.6572,89000.0
2007-06-21 14:30:00,44.16,44.19,44.08,44.17,59000.0,36.6655,36.6904,36.5991,36.6738,59000.0
2007-06-21 15:00:00,44.17,44.22,44.12,44.21,44600.0,36.6738,36.7153,36.6323,36.707,44600.0
2007-06-21 15:30:00,44.21,44.3,44.19,44.29,100500.0,36.707,36.7818,36.6904,36.7734,100500.0
2007-06-22 09:30:00,44.05,44.2,43.9,44.2,34000.0,36.5742,36.6987,36.4496,36.6987,34000.0
2007-06-22 10:00:00,44.21,44.21,44.0,44.07,28200.0,36.707,36.707,36.5327,36.5908,28200.0
2007-06-22 10:30:00,44.05,44.14,44.02,44.05,40700.0,36.5742,36.6489,36.5493,36.5742,40700.0
2007-06-22 11:00:00,44.06,44.12,43.98,44.1,77100.0,36.5825,36.6323,36.5161,36.6157,77100.0
2007-06-22 11:30:00,44.1,44.16,44.02,44.12,22400.0,36.6157,36.6655,36.5493,36.6323,22400.0
2007-06-22 12:00:00,44.12,44.13,43.85,43.85,43700.0,36.6323,36.6406,36.4081,36.4081,43700.0
2007-06-22 12:30:00,43.87,44.07,43.74,44.02,95100.0,36.4247,36.5908,36.3168,36.5493,95100.0
2007-06-22 13:00:00,44.02,44.15,43.96,44.15,76500.0,36.5493,36.6572,36.4995,36.6572,76500.0
2007-06-22 13:30:00,44.15,44.17,44.05,44.14,51200.0,36.6572,36.6738,36.5742,36.6489,51200.0
2007-06-22 14:00:00,44.15,44.15,44.01,44.1,45000.0,36.6572,36.6572,36.541,36.6157,45000.0
2007-06-22 14:30:00,44.11,44.15,44.04,44.1,54200.0,36.624,36.6572,36.5659,36.6157,54200.0
2007-06-22 15:00:00,44.1,44.15,44.04,44.04,41200.0,36.6157,36.6572,36.5659,36.5659,41200.0
2007-06-22 15:30:00,44.04,44.05,43.91,44.02,170000.0,36.5659,36.5742,36.4579,36.5493,170000.0
2007-06-25 09:30:00,44.17,44.3,43.89,44.12,57700.0,36.6738,36.7818,36.4413,36.6323,57700.0
2007-06-25 10:00:00,44.12,44.38,44.08,44.36,59400.0,36.6323,36.8482,36.5991,36.8316,59400.0
2007-06-25 10:30:00,44.36,44.43,44.33,44.42,95800.0,36.8316,36.8897,36.8067,36.8814,95800.0
2007-06-25 11:00:00,44.43,44.49,44.37,44.39,31000.0,36.8897,36.9395,36.8399,36.8565,31000.0
2007-06-25 11:30:00,44.4,44.41,44.27,44.34,26100.0,36.8648,36.8731,36.7568,36.815,26100.0
2007-06-25 12:00:00,44.33,44.45,44.33,44.42,31200.0,36.8067,36.9063,36.8067,36.8814,31200.0
2007-06-25 12:30:00,44.41,44.42,44.31,44.31,33000.0,36.8731,36.8814,36.7901,36.7901,33000.0
2007-06-25 13:00:00,44.3,44.32,44.25,44.27,40500.0,36.7818,36.7984,36.7402,36.7568,40500.0
2007-06-25 13:30:00,44.28,44.32,44.28,44.28,35900.0,36.7651,36.7984,36.7651,36.7651,35900.0
2007-06-25 14:00:00,44.28,44.3,44.11,44.16,73700.0,36.7651,36.7818,36.624,36.6655,73700.0
2007-06-25 14:30:00,44.16,44.16,43.91,43.98,98700.0,36.6655,36.6655,36.4579,36.5161,98700.0
2007-06-25 15:00:00,43.98,44.15,43.87,44.0,109300.0,36.5161,36.6572,36.4247,36.5327,109300.0
2007-06-25 15:30:00,43.99,44.08,43.88,43.99,91500.0,36.5244,36.5991,36.433,36.5244,91500.0
2007-06-26 09:30:00,44.18,44.39,44.1,44.13,36600.0,36.6821,36.8565,36.6157,36.6406,36600.0
2007-06-26 10:00:00,44.12,44.26,44.0,44.12,56300.0,36.6323,36.7485,36.5327,36.6323,56300.0
2007-06-26 10:30:00,44.11,44.22,43.98,43.99,78000.0,36.624,36.7153,36.5161,36.5244,78000.0
2007-06-26 11:00:00,44.0,44.22,43.99,44.19,44400.0,36.5327,36.7153,36.5244,36.6904,44400.0
2007-06-26 11:30:00,44.19,44.35,44.13,44.34,38400.0,36.6904,36.8233,36.6406,36.815,38400.0
2007-06-26 12:00:00,44.34,44.38,44.27,44.33,31300.0,36.815,36.8482,36.7568,36.8067,31300.0
2007-06-26 12:30:00,44.34,44.34,44.12,44.13,24400.0,36.815,36.815,36.6323,36.6406,24400.0
2007-06-26 13:00:00,44.13,44.29,44.13,44.27,37500.0,36.6406,36.7734,36.6406,36.7568,37500.0
2007-06-26 13:30:00,44.27,44.31,44.2,44.26,51800.0,36.7568,36.7901,36.6987,36.7485,51800.0
2007-06-26 14:00:00,44.27,44.33,44.23,44.3,73700.0,36.7568,36.8067,36.7236,36.7818,73700.0
2007-06-26 14:30:00,44.29,44.33,44.17,44.22,67300.0,36.7734,36.8067,36.6738,36.7153,67300.0
2007-06-26 15:00:00,44.21,44.32,44.15,44.29,67700.0,36.707,36.7984,36.6572,36.7734,67700.0
2007-06-26 15:30:00,44.29,44.42,44.28,44.36,174900.0,36.7734,36.8814,36.7651,36.8316,174900.0
2007-06-27 09:30:00,43.98,44.13,43.9,44.04,88700.0,36.5161,36.6406,36.4496,36.5659,88700.0
2007-06-27 10:00:00,44.04,44.15,43.96,44.0,102700.0,36.5659,36.6572,36.4995,36.5327,102700.0
2007-06-27 10:30:00,43.99,44.12,43.97,44.07,193100.0,36.5244,36.6323,36.5078,36.5908,193100.0
2007-06-27 11:00:00,44.07,44.12,44.03,44.06,67800.0,36.5908,36.6323,36.5576,36.5825,67800.0
2007-06-27 11:30:00,44.06,44.09,44.03,44.03,74000.0,36.5825,36.6074,36.5576,36.5576,74000.0
2007-06-27 12:00:00,44.03,44.06,43.99,44.01,152800.0,36.5576,36.5825,36.5244,36.541,152800.0
2007-06-27 12:30:00,44.01,44.05,43.99,44.04,73000.0,36.541,36.5742,36.5244,36.5659,73000.0
2007-06-27 13:00:00,44.04,44.05,43.99,44.0,72700.0,36.5659,36.5742,36.5244,36.5327,72700.0
2007-06-27 13:30:00,43.99,44.01,43.89,43.99,87600.0,36.5244,36.541,36.4413,36.5244,87600.0
2007-06-27 14:00:00,43.99,44.2,43.99,44.16,87300.0,36.5244,36.6987,36.5244,36.6655,87300.0
2007-06-27 14:30:00,44.15,44.15,44.06,44.09,108600.0,36.6572,36.6572,36.5825,36.6074,108600.0
2007-06-27 15:00:00,44.09,44.23,44.08,44.22,63500.0,36.6074,36.7236,36.5991,36.7153,63500.0
2007-06-27 15:30:00,44.21,44.51,44.2,44.44,191800.0,36.707,36.9561,36.6987,36.898,191800.0
2007-06-28 09:30:00,44.43,44.44,44.24,44.38,25400.0,36.8897,36.898,36.7319,36.8482,25400.0
2007-06-28 10:00:00,44.39,44.5,44.36,44.48,117900.0,36.8565,36.9478,36.8316,36.9312,117900.0
2007-06-28 10:30:00,44.48,44.5,44.45,44.45,46300.0,36.9312,36.9478,36.9063,36.9063,46300.0
2007-06-28 11:00:00,44.44,44.45,44.26,44.37,41500.0,36.898,36.9063,36.7485,36.8399,41500.0
2007-06-28 11:30:00,44.37,44.5,44.36,44.5,33900.0,36.8399,36.9478,36.8316,36.9478,33900.0
2007-06-28 12:00:00,44.49,44.5,44.49,44.49,13600.0,36.9395,36.9478,36.9395,36.9395,13600.0
2007-06-28 12:30:00,44.49,44.5,44.49,44.5,25100.0,36.9395,36.9478,36.9395,36.9478,25100.0
2007-06-28 13:00:00,44.5,44.58,44.49,44.5,55700.0,36.9478,37.0142,36.9395,36.9478,55700.0
2007-06-28 13:30:00,44.5,44.52,44.47,44.49,25000.0,36.9478,36.9644,36.9229,36.9395,25000.0
2007-06-28 14:00:00,44.49,44.5,44.35,44.41,72000.0,36.9395,36.9478,36.8233,36.8731,72000.0
2007-06-28 14:30:00,44.42,44.5,44.23,44.45,74100.0,36.8814,36.9478,36.7236,36.9063,74100.0
2007-06-28 15:00:00,44.44,44.47,44.34,44.42,62100.0,36.898,36.9229,36.815,36.8814,62100.0
2007-06-28 15:30:00,44.43,44.49,44.31,44.35,123700.0,36.8897,36.9395,36.7901,36.8233,123700.0
2007-06-29 09:30:00,44.42,44.58,44.4,44.53,92100.0,36.8814,37.0142,36.8648,36.9727,92100.0
2007-06-29 10:00:00,44.53,44.68,44.39,44.44,98000.0,36.9727,37.0973,36.8565,36.898,98000.0
2007-06-29 10:30:00,44.43,44.44,44.38,44.4,49800.0,36.8897,36.898,36.8482,36.8648,49800.0
2007-06-29 11:00:00,44.4,44.46,44.36,44.45,67200.0,36.8648,36.9146,36.8316,36.9063,67200.0
2007-06-29 11:30:00,44.44,44.55,44.43,44.5,93000.0,36.898,36.9893,36.8897,36.9478,93000.0
2007-06-29 12:00:00,44.49,44.51,44.42,44.46,56700.0,36.9395,36.9561,36.8814,36.9146,56700.0
2007-06-29 12:30:00,44.46,44.46,44.38,44.42,37600.0,36.9146,36.9146,36.8482,36.8814,37600.0
2007-06-29 13:00:00,44.43,44.49,44.36,44.46,41200.0,36.8897,36.9395,36.8316,36.9146,41200.0
2007-06-29 13:30:00,44.47,44.56,44.43,44.52,48400.0,36.9229,36.9976,36.8897,36.9644,48400.0
2007-06-29 14:00:00,44.51,44.52,44.31,44.48,82900.0,36.9561,36.9644,36.7901,36.9312,82900.0
2007-06-29 14:30:00,44.47,44.6,44.43,44.57,56100.0,36.9229,37.0308,36.8897,37.0059,56100.0
2007-06-29 15:00:00,44.58,44.59,44.22,44.23,65300.0,37.0142,37.0225,36.7153,36.7236,65300.0
2007-06-29 15:30:00,44.23,44.46,44.23,44.36,77100.0,36.7236,36.9146,36.7236,36.8316,77100.0
2007-07-02 09:30:00,44.5,44.5,44.34,44.48,70100.0,36.9478,36.9478,36.815,36.9312,70100.0
2007-07-02 10:00:00,44.49,44.65,44.49,44.59,106600.0,36.9395,37.0724,36.9395,37.0225,106600.0
2007-07-02 10:30:00,44.59,44.6,44.53,44.6,63500.0,37.0225,37.0308,36.9727,37.0308,63500.0
2007-07-02 11:00:00,44.6,44.6,44.56,44.59,65500.0,37.0308,37.0308,36.9976,37.0225,65500.0
2007-07-02 11:30:00,44.59,44.7,44.58,44.66,67000.0,37.0225,37.1139,37.0142,37.0807,67000.0
2007-07-02 12:00:00,44.65,44.7,44.61,44.65,37400.0,37.0724,37.1139,37.0391,37.0724,37400.0
2007-07-02 12:30:00,44.64,44.75,44.63,44.73,53100.0,37.064,37.1554,37.0557,37.1388,53100.0
2007-07-02 13:00:00,44.73,44.8,44.73,44.78,43500.0,37.1388,37.1969,37.1388,37.1803,43500.0
2007-07-02 13:30:00,44.79,44.8,44.76,44.8,55700.0,37.1886,37.1969,37.1637,37.1969,55700.0
2007-07-02 14:00:00,44.79,44.88,44.79,44.82,50200.0,37.1886,37.2633,37.1886,37.2135,50200.0
2007-07-02 14:30:00,44.83,44.95,44.82,44.92,57500.0,37.2218,37.3214,37.2135,37.2965,57500.0
2007-07-02 15:00:00,44.93,44.95,44.86,44.9,57800.0,37.3048,37.3214,37.2467,37.2799,57800.0
2007-07-02 15:30:00,44.89,45.0,44.86,44.97,103100.0,37.2716,37.363,37.2467,37.338,103100.0
2007-07-03 09:30:00,45.0,45.1,44.8,45.09,64800.0,37.363,37.446,37.1969,37.4377,64800.0
2007-07-03 10:00:00,45.09,45.1,45.01,45.09,61800.0,37.4377,37.446,37.3713,37.4377,61800.0
2007-07-03 10:30:00,45.09,45.19,45.08,45.19,42500.0,37.4377,37.5207,37.4294,37.5207,42500.0
2007-07-03 11:00:00,45.18,45.19,45.09,45.18,46700.0,37.5124,37.5207,37.4377,37.5124,46700.0
2007-07-03 11:30:00,45.18,45.2,45.14,45.19,52300.0,37.5124,37.529,37.4792,37.5207,52300.0
2007-07-03 12:00:00,45.18,45.29,45.18,45.27,66200.0,37.5124,37.6037,37.5124,37.5871,66200.0
2007-07-03 12:30:00,45.28,45.3,45.2,45.28,62700.0,37.5954,37.612,37.529,37.5954,62700.0
2007-07-05 09:30:00,45.36,45.36,44.98,45.05,71600.0,37.6619,37.6619,37.3463,37.4045,71600.0
2007-07-05 10:00:00,45.06,45.08,44.93,44.94,36300.0,37.4128,37.4294,37.3048,37.3131,36300.0
2007-07-05 10:30:00,44.94,44.98,44.71,44.75,66900.0,37.3131,37.3463,37.1222,37.1554,66900.0
2007-07-05 11:00:00,44.75,44.85,44.64,44.85,60200.0,37.1554,37.2384,37.064,37.2384,60200.0
2007-07-05 11:30:00,44.84,44.9,44.74,44.82,41000.0,37.2301,37.2799,37.1471,37.2135,41000.0
2007-07-05 12:00:00,44.82,44.9,44.75,44.75,34400.0,37.2135,37.2799,37.1554,37.1554,34400.0
2007-07-05 12:30:00,44.74,44.8,44.72,44.8,30100.0,37.1471,37.1969,37.1305,37.1969,30100.0
2007-07-05 13:00:00,44.81,44.96,44.81,44.95,34500.0,37.2052,37.3297,37.2052,37.3214,34500.0
2007-07-05 13:30:00,44.95,45.03,44.95,45.0,30900.0,37.3214,37.3879,37.3214,37.363,30900.0
2007-07-05 14:00:00,44.99,45.12,44.99,45.08,27500.0,37.3546,37.4626,37.3546,37.4294,27500.0
2007-07-05 14:30:00,45.08,45.15,45.08,45.13,33900.0,37.4294,37.4875,37.4294,37.4709,33900.0
2007-07-05 15:00:00,45.13,45.13,45.04,45.11,55600.0,37.4709,37.4709,37.3962,37.4543,55600.0
2007-07-05 15:30:00,45.1,45.29,45.1,45.21,102200.0,37.446,37.6037,37.446,37.5373,102200.0
2007-07-06 09:30:00,45.08,45.08,44.73,44.95,37100.0,37.4294,37.4294,37.1388,37.3214,37100.0
2007-07-06 10:00:00,44.96,45.12,44.95,45.08,43600.0,37.3297,37.4626,37.3214,37.4294,43600.0
2007-07-06 10:30:00,45.08,45.11,44.99,44.99,25500.0,37.4294,37.4543,37.3546,37.3546,25500.0
2007-07-06 11:00:00,44.99,45.13,44.98,45.08,22800.0,37.3546,37.4709,37.3463,37.4294,22800.0
2007-07-06 11:30:00,45.09,45.15,45.05,45.05,31700.0,37.4377,37.4875,37.4045,37.4045,31700.0
2007-07-06 12:00:00,45.06,45.1,44.94,44.96,29000.0,37.4128,37.446,37.3131,37.3297,29000.0
2007-07-06 12:30:00,44.95,44.97,44.91,44.91,66300.0,37.3214,37.338,37.2882,37.2882,66300.0
2007-07-06 13:00:00,44.92,44.93,44.9,44.92,17500.0,37.2965,37.3048,37.2799,37.2965,17500.0
2007-07-06 13:30:00,44.91,44.96,44.89,44.96,30500.0,37.2882,37.3297,37.2716,37.3297,30500.0
2007-07-06 14:00:00,44.97,45.03,44.94,44.98,29900.0,37.338,37.3879,37.3131,37.3463,29900.0
2007-07-06 14:30:00,44.99,45.09,44.99,45.09,40700.0,37.3546,37.4377,37.3546,37.4377,40700.0
2007-07-06 15:00:00,45.09,45.12,45.08,45.12,36700.0,37.4377,37.4626,37.4294,37.4626,36700.0
2007-07-06 15:30:00,45.11,45.13,45.05,45.09,47900.0,37.4543,37.4709,37.4045,37.4377,47900.0
2007-07-09 09:30:00,45.08,45.15,44.85,44.89,34700.0,37.4294,37.4875,37.2384,37.2716,34700.0
2007-07-09 10:00:00,44.9,44.93,44.73,44.74,39300.0,37.2799,37.3048,37.1388,37.1471,39300.0
2007-07-09 10:30:00,44.75,44.78,44.68,44.69,58600.0,37.1554,37.1803,37.0973,37.1056,58600.0
2007-07-09 11:00:00,44.7,44.81,44.69,44.81,34600.0,37.1139,37.2052,37.1056,37.2052,34600.0
2007-07-09 11:30:00,44.8,44.84,44.78,44.82,24400.0,37.1969,37.2301,37.1803,37.2135,24400.0
2007-07-09 12:00:00,44.81,44.85,44.78,44.85,32800.0,37.2052,37.2384,37.1803,37.2384,32800.0
2007-07-09 12:30:00,44.85,45.06,44.85,45.04,43800.0,37.2384,37.4128,37.2384,37.3962,43800.0
2007-07-09 13:00:00,45.03,45.12,45.03,45.11,41400.0,37.3879,37.4626,37.3879,37.4543,41400.0
2007-07-09 13:30:00,45.1,45.25,45.1,45.25,41500.0,37.446,37.5705,37.446,37.5705,41500.0
2007-07-09 14:00:00,45.25,45.32,45.2,45.26,67400.0,37.5705,37.6286,37.529,37.5788,67400.0
2007-07-09 14:30:00,45.26,45.45,45.25,45.43,118400.0,37.5788,37.7366,37.5705,37.72,118400.0
2007-07-09 15:00:00,45.43,45.58,45.41,45.51,191200.0,37.72,37.8445,37.7034,37.7864,191200.0
2007-07-09 15:30:00,45.5,45.6,45.49,45.56,159700.0,37.7781,37.8611,37.7698,37.8279,159700.0
2007-07-10 09:30:00,45.47,45.56,45.34,45.49,60500.0,37.7532,37.8279,37.6453,37.7698,60500.0
2007-07-10 10:00:00,45.48,45.55,45.43,45.45,41800.0,37.7615,37.8196,37.72,37.7366,41800.0
2007-07-10 10:30:00,45.45,45.5,45.35,45.42,46400.0,37.7366,37.7781,37.6536,37.7117,46400.0
2007-07-10 11:00:00,45.42,45.51,45.4,45.41,38300.0,37.7117,37.7864,37.6951,37.7034,38300.0
2007-07-10 11:30:00,45.4,45.52,45.39,45.43,27100.0,37.6951,37.7947,37.6868,37.72,27100.0
2007-07-10 12:00:00,45.43,45.49,45.36,45.47,29300.0,37.72,37.7698,37.6619,37.7532,29300.0
2007-07-10 12:30:00,45.46,45.49,45.31,45.37,34900.0,37.7449,37.7698,37.6203,37.6702,34900.0
2007-07-10 13:00:00,45.37,45.44,45.3,45.38,50100.0,37.6702,37.7283,37.612,37.6785,50100.0
2007-07-10 13:30:00,45.38,45.48,45.05,45.07,101100.0,37.6785,37.7615,37.4045,37.4211,101100.0
2007-07-10 14:00:00,45.07,45.44,44.97,45.03,108200.0,37.4211,37.7283,37.338,37.3879,108200.0
2007-07-10 14:30:00,45.04,45.17,44.93,45.03,54200.0,37.3962,37.5041,37.3048,37.3879,54200.0
2007-07-10 15:00:00,45.03,45.09,44.98,45.01,47300.0,37.3879,37.4377,37.3463,37.3713,47300.0
2007-07-10 15:30:00,45.01,45.02,44.87,44.87,61000.0,37.3713,37.3796,37.255,37.255,61000.0
2007-07-11 09:30:00,45.2,45.86,44.88,45.7,234600.0,37.529,38.077,37.2633,37.9442,234600.0
2007-07-11 10:00:00,45.7,45.7,45.48,45.55,153900.0,37.9442,37.9442,37.7615,37.8196,153900.0
2007-07-11 10:30:00,45.56,45.79,45.46,45.77,88600.0,37.8279,38.0189,37.7449,38.0023,88600.0
2007-07-11 11:00:00,45.78,45.96,45.77,45.93,92900.0,38.0106,38.16,38.0023,38.1351,92900.0
2007-07-11 11:30:00,45.93,45.99,45.8,45.83,51100.0,38.1351,38.1849,38.0272,38.0521,51100.0
2007-07-11 12:00:00,45.82,45.9,45.69,45.76,65300.0,38.0438,38.1102,37.9359,37.994,65300.0
2007-07-11 12:30:00,45.77,45.79,45.67,45.7,52400.0,38.0023,38.0189,37.9192,37.9442,52400.0
2007-07-11 13:00:00,45.71,45.93,45.7,45.93,38200.0,37.9525,38.1351,37.9442,38.1351,38200.0
2007-07-11 13:30:00,45.93,45.95,45.77,45.77,54200.0,38.1351,38.1517,38.0023,38.0023,54200.0
2007-07-11 14:00:00,45.77,46.02,45.76,45.99,65600.0,38.0023,38.2098,37.994,38.1849,65600.0
2007-07-11 14:30:00,45.99,46.01,45.73,45.83,77800.0,38.1849,38.2015,37.9691,38.0521,77800.0
2007-07-11 15:00:00,45.81,46.03,45.8,46.01,71500.0,38.0355,38.2181,38.0272,38.2015,71500.0
2007-07-11 15:30:00,46.01,46.06,45.97,46.03,118700.0,38.2015,38.2431,38.1683,38.2181,118700.0
2007-07-12 09:30:00,46.08,46.16,45.98,46.02,43500.0,38.2597,38.3261,38.1766,38.2098,43500.0
2007-07-12 10:00:00,46.01,46.02,45.62,45.66,87000.0,38.2015,38.2098,37.8777,37.9109,87000.0
2007-07-12 10:30:00,45.66,45.84,45.64,45.8,58500.0,37.9109,38.0604,37.8943,38.0272,58500.0
2007-07-12 11:00:00,45.79,45.86,45.76,45.8,46900.0,38.0189,38.077,37.994,38.0272,46900.0
2007-07-12 11:30:00,45.79,46.07,45.79,46.0,40600.0,38.0189,38.2514,38.0189,38.1932,40600.0
2007-07-12 12:00:00,46.0,46.13,45.99,46.13,43600.0,38.1932,38.3012,38.1849,38.3012,43600.0
2007-07-12 12:30:00,46.14,46.14,46.06,46.06,19900.0,38.3095,38.3095,38.2431,38.2431,19900.0
2007-07-12 13:00:00,46.07,46.11,46.06,46.08,31200.0,38.2514,38.2846,38.2431,38.2597,31200.0
2007-07-12 13:30:00,46.08,46.08,45.98,46.0,26100.0,38.2597,38.2597,38.1766,38.1932,26100.0
2007-07-12 14:00:00,45.99,46.0,45.88,45.92,35400.0,38.1849,38.1932,38.0936,38.1268,35400.0
2007-07-12 14:30:00,45.92,45.97,45.9,45.95,30800.0,38.1268,38.1683,38.1102,38.1517,30800.0
2007-07-12 15:00:00,45.96,46.08,45.95,46.08,39200.0,38.16,38.2597,38.1517,38.2597,39200.0
2007-07-12 15:30:00,46.08,46.25,46.08,46.25,110800.0,38.2597,38.4008,38.2597,38.4008,110800.0
2007-07-13 09:30:00,46.03,46.24,46.02,46.15,32100.0,38.2181,38.3925,38.2098,38.3178,32100.0
2007-07-13 10:00:00,46.15,46.3,46.15,46.19,40200.0,38.3178,38.4423,38.3178,38.351,40200.0
2007-07-13 10:30:00,46.19,46.3,46.18,46.28,49700.0,38.351,38.4423,38.3427,38.4257,49700.0
2007-07-13 11:00:00,46.28,46.3,46.26,46.28,35400.0,38.4257,38.4423,38.4091,38.4257,35400.0
2007-07-13 11:30:00,46.28,46.28,46.17,46.18,23500.0,38.4257,38.4257,38.3344,38.3427,23500.0
2007-07-13 12:00:00,46.18,46.18,46.12,46.12,27400.0,38.3427,38.3427,38.2929,38.2929,27400.0
2007-07-13 12:30:00,46.12,46.16,46.11,46.12,24600.0,38.2929,38.3261,38.2846,38.2929,24600.0
2007-07-13 13:00:00,46.12,46.14,46.08,46.12,30300.0,38.2929,38.3095,38.2597,38.2929,30300.0
2007-07-13 13:30:00,46.12,46.13,46.08,46.09,26400.0,38.2929,38.3012,38.2597,38.268,26400.0
2007-07-13 14:00:00,46.08,46.11,46.04,46.06,36100.0,38.2597,38.2846,38.2265,38.2431,36100.0
2007-07-13 14:30:00,46.07,46.1,46.04,46.08,72400.0,38.2514,38.2763,38.2265,38.2597,72400.0
2007-07-13 15:00:00,46.08,46.11,46.04,46.11,53600.0,38.2597,38.2846,38.2265,38.2846,53600.0
2007-07-13 15:30:00,46.11,46.12,45.96,45.98,163800.0,38.2846,38.2929,38.16,38.1766,163800.0
2007-07-16 09:30:00,45.85,45.91,45.45,45.75,75500.0,38.0687,38.1185,37.7366,37.9857,75500.0
2007-07-16 10:00:00,45.76,45.93,45.67,45.91,34800.0,37.994,38.1351,37.9192,38.1185,34800.0
2007-07-16 10:30:00,45.91,45.92,45.87,45.9,23300.0,38.1185,38.1268,38.0853,38.1102,23300.0
2007-07-16 11:00:00,45.89,45.95,45.85,45.86,19300.0,38.1019,38.1517,38.0687,38.077,19300.0
2007-07-16 11:30:00,45.86,45.95,45.85,45.95,19300.0,38.077,38.1517,38.0687,38.1517,19300.0
2007-07-16 12:00:00,45.95,45.97,45.94,45.97,14700.0,38.1517,38.1683,38.1434,38.1683,14700.0
2007-07-16 12:30:00,45.96,46.0,45.96,45.99,20600.0,38.16,38.1932,38.16,38.1849,20600.0
2007-07-16 13:00:00,45.99,46.0,45.89,45.91,22900.0,38.1849,38.1932,38.1019,38.1185,22900.0
2007-07-16 13:30:00,45.91,45.91,45.81,45.83,18500.0,38.1185,38.1185,38.0355,38.0521,18500.0
2007-07-16 14:00:00,45.84,45.87,45.8,45.83,20400.0,38.0604,38.0853,38.0272,38.0521,20400.0
2007-07-16 14:30:00,45.83,45.88,45.78,45.85,74600.0,38.0521,38.0936,38.0106,38.0687,74600.0
2007-07-16 15:00:00,45.85,45.92,45.85,45.91,48800.0,38.0687,38.1268,38.0687,38.1185,48800.0
2007-07-16 15:30:00,45.9,45.91,45.8,45.86,58300.0,38.1102,38.1185,38.0272,38.077,58300.0
2007-07-17 09:30:00,45.92,46.16,45.82,46.16,57000.0,38.1268,38.3261,38.0438,38.3261,57000.0
2007-07-17 10:00:00,46.18,46.2,46.1,46.19,26500.0,38.3427,38.3593,38.2763,38.351,26500.0
2007-07-17 10:30:00,46.19,46.27,46.17,46.24,34700.0,38.351,38.4174,38.3344,38.3925,34700.0
2007-07-17 11:00:00,46.23,46.3,46.2,46.23,26200.0,38.3842,38.4423,38.3593,38.3842,26200.0
2007-07-17 11:30:00,46.23,46.26,46.2,46.22,13000.0,38.3842,38.4091,38.3593,38.3759,13000.0
2007-07-17 12:00:00,46.22,46.24,46.17,46.17,12400.0,38.3759,38.3925,38.3344,38.3344,12400.0
2007-07-17 12:30:00,46.17,46.17,46.07,46.12,19600.0,38.3344,38.3344,38.2514,38.2929,19600.0
2007-07-17 13:00:00,46.12,46.17,46.08,46.09,13500.0,38.2929,38.3344,38.2597,38.268,13500.0
2007-07-17 13:30:00,46.1,46.25,46.09,46.23,18500.0,38.2763,38.4008,38.268,38.3842,18500.0
2007-07-17 14:00:00,46.22,46.3,46.2,46.25,34300.0,38.3759,38.4423,38.3593,38.4008,34300.0
2007-07-17 14:30:00,46.25,46.26,46.17,46.19,35200.0,38.4008,38.4091,38.3344,38.351,35200.0
2007-07-17 15:00:00,46.19,46.19,46.1,46.14,46400.0,38.351,38.351,38.2763,38.3095,46400.0
2007-07-17 15:30:00,46.14,46.15,46.09,46.15,61800.0,38.3095,38.3178,38.268,38.3178,61800.0
2007-07-18 09:30:00,46.1,46.16,45.87,45.91,62900.0,38.2763,38.3261,38.0853,38.1185,62900.0
2007-07-18 10:00:00,45.91,45.95,45.73,45.79,41900.0,38.1185,38.1517,37.9691,38.0189,41900.0
2007-07-18 10:30:00,45.76,45.77,45.5,45.62,57300.0,37.994,38.0023,37.7781,37.8777,57300.0
2007-07-18 11:00:00,45.61,45.67,45.54,45.56,34400.0,37.8694,37.9192,37.8113,37.8279,34400.0
2007-07-18 11:30:00,45.55,45.63,45.41,45.43,35100.0,37.8196,37.886,37.7034,37.72,35100.0
2007-07-18 12:00:00,45.44,45.54,45.27,45.31,52100.0,37.7283,37.8113,37.5871,37.6203,52100.0
2007-07-18 12:30:00,45.31,45.44,45.27,45.43,37200.0,37.6203,37.7283,37.5871,37.72,37200.0
2007-07-18 13:00:00,45.43,45.45,45.27,45.28,54600.0,37.72,37.7366,37.5871,37.5954,54600.0
2007-07-18 13:30:00,45.28,45.42,45.19,45.27,49600.0,37.5954,37.7117,37.5207,37.5871,49600.0
2007-07-18 14:00:00,45.28,45.36,45.24,45.26,46900.0,37.5954,37.6619,37.5622,37.5788,46900.0
2007-07-18 14:30:00,45.26,45.48,45.26,45.44,37500.0,37.5788,37.7615,37.5788,37.7283,37500.0
2007-07-18 15:00:00,45.44,45.49,45.37,45.45,38300.0,37.7283,37.7698,37.6702,37.7366,38300.0
2007-07-18 15:30:00,45.45,45.63,45.42,45.6,131500.0,37.7366,37.886,37.7117,37.8611,131500.0
2007-07-19 09:30:00,45.84,45.89,45.62,45.76,43500.0,38.0604,38.1019,37.8777,37.994,43500.0
2007-07-19 10:00:00,45.76,45.81,45.68,45.74,29400.0,37.994,38.0355,37.9275,37.9774,29400.0
2007-07-19 10:30:00,45.72,45.74,45.55,45.58,36000.0,37.9608,37.9774,37.8196,37.8445,36000.0
2007-07-19 11:00:00,45.59,45.75,45.59,45.67,19200.0,37.8528,37.9857,37.8528,37.9192,19200.0
2007-07-19 11:30:00,45.67,45.67,45.52,45.54,29300.0,37.9192,37.9192,37.7947,37.8113,29300.0
2007-07-19 12:00:00,45.55,45.64,45.52,45.6,24000.0,37.8196,37.8943,37.7947,37.8611,24000.0
2007-07-19 12:30:00,45.6,45.68,45.54,45.65,30900.0,37.8611,37.9275,37.8113,37.9026,30900.0
2007-07-19 13:00:00,45.65,45.66,45.55,45.55,32900.0,37.9026,37.9109,37.8196,37.8196,32900.0
2007-07-19 13:30:00,45.56,45.57,45.42,45.47,48900.0,37.8279,37.8362,37.7117,37.7532,48900.0
2007-07-19 14:00:00,45.47,45.48,45.32,45.4,62600.0,37.7532,37.7615,37.6286,37.6951,62600.0
2007-07-19 14:30:00,45.4,45.55,45.4,45.54,30200.0,37.6951,37.8196,37.6951,37.8113,30200.0
2007-07-19 15:00:00,45.53,45.57,45.52,45.55,84200.0,37.803,37.8362,37.7947,37.8196,84200.0
2007-07-19 15:30:00,45.56,45.59,45.5,45.54,101100.0,37.8279,37.8528,37.7781,37.8113,101100.0
2007-07-20 09:30:00,45.56,45.58,45.28,45.38,164000.0,37.8279,37.8445,37.5954,37.6785,164000.0
2007-07-20 10:00:00,45.37,45.4,45.31,45.38,26900.0,37.6702,37.6951,37.6203,37.6785,26900.0
2007-07-20 10:30:00,45.39,45.4,45.24,45.38,35200.0,37.6868,37.6951,37.5622,37.6785,35200.0
2007-07-20 11:00:00,45.36,45.43,45.34,45.34,39200.0,37.6619,37.72,37.6453,37.6453,39200.0
2007-07-20 11:30:00,45.33,45.34,45.0,45.06,51900.0,37.6369,37.6453,37.363,37.4128,51900.0
2007-07-20 12:00:00,45.04,45.16,44.96,45.09,57900.0,37.3962,37.4958,37.3297,37.4377,57900.0
2007-07-20 12:30:00,45.11,45.12,44.89,44.9,35100.0,37.4543,37.4626,37.2716,37.2799,35100.0
2007-07-20 13:00:00,44.91,45.06,44.89,45.0,40700.0,37.2882,37.4128,37.2716,37.363,40700.0
2007-07-20 13:30:00,45.0,45.16,44.95,44.95,61300.0,37.363,37.4958,37.3214,37.3214,61300.0
2007-07-20 14:00:00,44.94,45.15,44.93,45.09,45500.0,37.3131,37.4875,37.3048,37.4377,45500.0
2007-07-20 14:30:00,45.1,45.11,45.03,45.08,47400.0,37.446,37.4543,37.3879,37.4294,47400.0
2007-07-20 15:00:00,45.08,45.15,44.98,45.11,48000.0,37.4294,37.4875,37.3463,37.4543,48000.0
2007-07-20 15:30:00,45.1,45.11,44.9,44.96,89200.0,37.446,37.4543,37.2799,37.3297,89200.0
2007-07-23 09:30:00,44.13,45.38,44.13,45.24,58500.0,36.6406,37.6785,36.6406,37.5622,58500.0
2007-07-23 10:00:00,45.24,45.48,45.06,45.13,47300.0,37.5622,37.7615,37.4128,37.4709,47300.0
2007-07-23 10:30:00,45.17,45.21,45.05,45.2,23600.0,37.5041,37.5373,37.4045,37.529,23600.0
2007-07-23 11:00:00,45.2,45.28,45.2,45.24,57100.0,37.529,37.5954,37.529,37.5622,57100.0
2007-07-23 11:30:00,45.23,45.35,45.2,45.31,40200.0,37.5539,37.6536,37.529,37.6203,40200.0
2007-07-23 12:00:00,45.31,45.49,45.31,45.48,46600.0,37.6203,37.7698,37.6203,37.7615,46600.0
2007-07-23 12:30:00,45.48,45.55,45.39,45.39,54200.0,37.7615,37.8196,37.6868,37.6868,54200.0
2007-07-23 13:00:00,45.39,45.42,45.28,45.31,66600.0,37.6868,37.7117,37.5954,37.6203,66600.0
2007-07-23 13:30:00,45.3,45.4,45.29,45.37,47700.0,37.612,37.6951,37.6037,37.6702,47700.0
2007-07-23 14:00:00,45.38,45.38,45.29,45.35,65900.0,37.6785,37.6785,37.6037,37.6536,65900.0
2007-07-23 14:30:00,45.34,45.4,45.29,45.3,79800.0,37.6453,37.6951,37.6037,37.612,79800.0
2007-07-23 15:00:00,45.32,45.33,45.19,45.22,57600.0,37.6286,37.6369,37.5207,37.5456,57600.0
2007-07-23 15:30:00,45.24,45.29,45.09,45.14,150200.0,37.5622,37.6037,37.4377,37.4792,150200.0
2007-07-24 09:30:00,44.0,44.4,43.54,43.65,178000.0,36.5327,36.8648,36.1507,36.2421,178000.0
2007-07-24 10:00:00,43.63,43.66,42.83,43.13,239600.0,36.2255,36.2504,35.5612,35.8103,239600.0
2007-07-24 10:30:00,43.13,43.65,43.12,43.31,131500.0,35.8103,36.2421,35.802,35.9598,131500.0
2007-07-24 11:00:00,43.3,43.4,42.11,42.35,438400.0,35.9515,36.0345,34.9634,35.1627,438400.0
2007-07-24 11:30:00,42.37,42.58,42.05,42.57,207500.0,35.1793,35.3537,34.9136,35.3454,207500.0
2007-07-24 12:00:00,42.56,42.64,42.5,42.61,155500.0,35.3371,35.4035,35.2872,35.3786,155500.0
2007-07-24 12:30:00,42.6,42.62,42.35,42.51,138700.0,35.3703,35.3869,35.1627,35.2955,138700.0
2007-07-24 13:00:00,42.51,42.56,42.43,42.5,152500.0,35.2955,35.3371,35.2291,35.2872,152500.0
2007-07-24 13:30:00,42.49,42.76,42.47,42.68,111200.0,35.2789,35.5031,35.2623,35.4367,111200.0
2007-07-24 14:00:00,42.68,42.78,42.59,42.78,90600.0,35.4367,35.5197,35.362,35.5197,90600.0
2007-07-24 14:30:00,42.78,43.06,42.7,42.94,278700.0,35.5197,35.7522,35.4533,35.6526,278700.0
2007-07-24 15:00:00,42.94,42.95,42.74,42.78,213800.0,35.6526,35.6609,35.4865,35.5197,213800.0
2007-07-24 15:30:00,42.79,42.83,42.61,42.67,263500.0,35.528,35.5612,35.3786,35.4284,263500.0
2007-07-25 09:30:00,42.8,43.08,42.49,42.94,149200.0,35.5363,35.7688,35.2789,35.6526,149200.0
2007-07-25 10:00:00,42.94,43.05,42.75,42.76,648200.0,35.6526,35.7439,35.4948,35.5031,648200.0
2007-07-25 10:30:00,42.78,42.81,42.44,42.57,219000.0,35.5197,35.5446,35.2374,35.3454,219000.0
2007-07-25 11:00:00,42.57,42.67,42.41,42.55,99200.0,35.3454,35.4284,35.2125,35.3287,99200.0
2007-07-25 11:30:00,42.55,42.62,42.44,42.46,586300.0,35.3287,35.3869,35.2374,35.254,586300.0
2007-07-25 12:00:00,42.43,42.57,42.43,42.54,103000.0,35.2291,35.3454,35.2291,35.3204,103000.0
2007-07-25 12:30:00,42.54,42.56,42.47,42.52,70800.0,35.3204,35.3371,35.2623,35.3038,70800.0
2007-07-25 13:00:00,42.52,42.55,42.42,42.42,73200.0,35.3038,35.3287,35.2208,35.2208,73200.0
2007-07-25 13:30:00,42.42,42.5,42.35,42.42,73200.0,35.2208,35.2872,35.1627,35.2208,73200.0
2007-07-25 14:00:00,42.42,42.51,42.39,42.41,86300.0,35.2208,35.2955,35.1959,35.2125,86300.0
2007-07-25 14:30:00,42.4,42.49,42.3,42.34,71800.0,35.2042,35.2789,35.1212,35.1544,71800.0
2007-07-25 15:00:00,42.35,42.54,42.35,42.44,124500.0,35.1627,35.3204,35.1627,35.2374,124500.0
2007-07-25 15:30:00,42.44,42.45,42.32,42.4,147800.0,35.2374,35.2457,35.1378,35.2042,147800.0
2007-07-26 09:30:00,42.1,42.15,41.71,41.84,102400.0,34.9551,34.9966,34.6313,34.7392,102400.0
2007-07-26 10:00:00,41.84,41.86,41.31,41.36,144700.0,34.7392,34.7558,34.2992,34.3407,144700.0
2007-07-26 10:30:00,41.37,41.45,41.14,41.24,186500.0,34.349,34.4154,34.158,34.2411,186500.0
2007-07-26 11:00:00,41.24,41.25,40.96,40.97,280900.0,34.2411,34.2494,34.0086,34.0169,280900.0
2007-07-26 11:30:00,40.97,40.97,40.59,40.71,244000.0,34.0169,34.0169,33.7014,33.801,244000.0
2007-07-26 12:00:00,40.71,41.0,40.42,40.63,283200.0,33.801,34.0418,33.5602,33.7346,283200.0
2007-07-26 12:30:00,40.64,40.73,40.58,40.61,224300.0,33.7429,33.8176,33.6931,33.718,224300.0
2007-07-26 13:00:00,40.6,40.66,40.36,40.41,166100.0,33.7097,33.7595,33.5104,33.5519,166100.0
2007-07-26 13:30:00,40.41,40.51,40.23,40.23,125200.0,33.5519,33.635,33.4025,33.4025,125200.0
2007-07-26 14:00:00,40.25,40.41,39.87,39.93,357500.0,33.4191,33.5519,33.1036,33.1534,357500.0
2007-07-26 14:30:00,39.93,40.13,39.47,39.51,289800.0,33.1534,33.3195,32.7715,32.8047,289800.0
2007-07-26 15:00:00,39.53,40.49,39.53,40.4,546900.0,32.8213,33.6184,32.8213,33.5436,546900.0
2007-07-26 15:30:00,40.4,40.56,40.07,40.22,561400.0,33.5436,33.6765,33.2696,33.3942,561400.0
2007-07-27 09:30:00,40.0,40.82,39.87,39.94,286900.0,33.2115,33.8923,33.1036,33.1617,286900.0
2007-07-27 10:00:00,39.92,40.38,39.84,40.27,342700.0,33.1451,33.527,33.0787,33.4357,342700.0
2007-07-27 10:30:00,40.23,40.31,40.01,40.08,185900.0,33.4025,33.4689,33.2198,33.2779,185900.0
2007-07-27 11:00:00,40.08,40.13,39.96,40.0,138700.0,33.2779,33.3195,33.1783,33.2115,138700.0
2007-07-27 11:30:00,39.99,40.13,39.95,39.95,162600.0,33.2032,33.3195,33.17,33.17,162600.0
2007-07-27 12:00:00,39.95,40.02,39.85,39.96,256200.0,33.17,33.2281,33.087,33.1783,256200.0
2007-07-27 12:30:00,39.96,40.05,39.84,40.0,160700.0,33.1783,33.253,33.0787,33.2115,160700.0
2007-07-27 13:00:00,39.99,40.11,39.86,40.07,304900.0,33.2032,33.3028,33.0953,33.2696,304900.0
2007-07-27 13:30:00,40.08,40.23,39.99,40.19,137000.0,33.2779,33.4025,33.2032,33.3693,137000.0
2007-07-27 14:00:00,40.2,40.33,40.15,40.25,181100.0,33.3776,33.4855,33.3361,33.4191,181100.0
2007-07-27 14:30:00,40.24,40.49,40.21,40.4,157100.0,33.4108,33.6184,33.3859,33.5436,157100.0
2007-07-27 15:00:00,40.39,40.46,40.29,40.4,315000.0,33.5353,33.5934,33.4523,33.5436,315000.0
2007-07-27 15:30:00,40.4,40.42,40.07,40.09,300900.0,33.5436,33.5602,33.2696,33.2862,300900.0
2007-07-30 09:30:00,39.95,40.28,39.85,40.23,196900.0,33.17,33.444,33.087,33.4025,196900.0
2007-07-30 10:00:00,40.24,40.38,40.11,40.29,244700.0,33.4108,33.527,33.3028,33.4523,244700.0
2007-07-30 10:30:00,40.29,40.41,40.19,40.19,179500.0,33.4523,33.5519,33.3693,33.3693,179500.0
2007-07-30 11:00:00,40.2,40.36,40.18,40.3,165100.0,33.3776,33.5104,33.361,33.4606,165100.0
2007-07-30 11:30:00,40.3,40.3,40.18,40.22,160100.0,33.4606,33.4606,33.361,33.3942,160100.0
2007-07-30 12:00:00,40.22,40.26,40.17,40.21,142600.0,33.3942,33.4274,33.3527,33.3859,142600.0
2007-07-30 12:30:00,40.21,40.34,40.2,40.3,78000.0,33.3859,33.4938,33.3776,33.4606,78000.0
2007-07-30 13:00:00,40.29,40.39,40.29,40.31,70000.0,33.4523,33.5353,33.4523,33.4689,70000.0
2007-07-30 13:30:00,40.3,40.5,40.28,40.42,105000.0,33.4606,33.6267,33.444,33.5602,105000.0
2007-07-30 14:00:00,40.43,40.54,40.23,40.51,120700.0,33.5685,33.6599,33.4025,33.635,120700.0
2007-07-30 14:30:00,40.5,40.66,40.46,40.58,81800.0,33.6267,33.7595,33.5934,33.6931,81800.0
2007-07-30 15:00:00,40.56,40.65,40.53,40.62,96300.0,33.6765,33.7512,33.6516,33.7263,96300.0
2007-07-30 15:30:00,40.61,40.61,40.46,40.52,221600.0,33.718,33.718,33.5934,33.6433,221600.0
2007-07-31 09:30:00,40.67,40.85,40.51,40.73,180900.0,33.7678,33.9173,33.635,33.8176,180900.0
2007-07-31 10:00:00,40.74,40.91,40.7,40.71,143400.0,33.8259,33.9671,33.7927,33.801,143400.0
2007-07-31 10:30:00,40.71,40.81,40.61,40.67,171300.0,33.801,33.884,33.718,33.7678,171300.0
2007-07-31 11:00:00,40.67,40.79,40.61,40.75,93200.0,33.7678,33.8674,33.718,33.8342,93200.0
2007-07-31 11:30:00,40.75,40.87,40.72,40.82,62800.0,33.8342,33.9339,33.8093,33.8923,62800.0
2007-07-31 12:00:00,40.82,40.85,40.75,40.78,69000.0,33.8923,33.9173,33.8342,33.8591,69000.0
2007-07-31 12:30:00,40.79,40.84,40.75,40.76,55900.0,33.8674,33.909,33.8342,33.8425,55900.0
2007-07-31 13:00:00,40.76,40.87,40.75,40.8,84600.0,33.8425,33.9339,33.8342,33.8757,84600.0
2007-07-31 13:30:00,40.8,40.87,40.7,40.8,94500.0,33.8757,33.9339,33.7927,33.8757,94500.0
2007-07-31 14:00:00,40.82,40.88,40.74,40.75,80100.0,33.8923,33.9422,33.8259,33.8342,80100.0
2007-07-31 14:30:00,40.75,40.82,40.68,40.74,170800.0,33.8342,33.8923,33.7761,33.8259,170800.0
2007-07-31 15:00:00,40.72,40.85,40.72,40.82,118400.0,33.8093,33.9173,33.8093,33.8923,118400.0
2007-07-31 15:30:00,40.82,40.84,40.47,40.47,414100.0,33.8923,33.909,33.6017,33.6017,414100.0
2007-08-01 09:30:00,40.25,40.65,40.24,40.58,126500.0,33.4191,33.7512,33.4108,33.6931,126500.0
2007-08-01 10:00:00,40.6,40.89,40.54,40.66,143400.0,33.7097,33.9505,33.6599,33.7595,143400.0
2007-08-01 10:30:00,40.68,40.74,40.26,40.3,199600.0,33.7761,33.8259,33.4274,33.4606,199600.0
2007-08-01 11:00:00,40.3,40.36,39.88,39.9,238400.0,33.4606,33.5104,33.1119,33.1285,238400.0
2007-08-01 11:30:00,39.89,40.13,39.82,40.08,156200.0,33.1202,33.3195,33.0621,33.2779,156200.0
2007-08-01 12:00:00,40.07,40.13,40.0,40.11,179300.0,33.2696,33.3195,33.2115,33.3028,179300.0
2007-08-01 12:30:00,40.11,40.16,39.98,39.99,174000.0,33.3028,33.3444,33.1949,33.2032,174000.0
2007-08-01 13:00:00,39.98,40.0,39.85,40.0,105500.0,33.1949,33.2115,33.087,33.2115,105500.0
2007-08-01 13:30:00,40.0,40.09,39.92,39.98,101400.0,33.2115,33.2862,33.1451,33.1949,101400.0
2007-08-01 14:00:00,39.96,40.06,39.92,39.96,81200.0,33.1783,33.2613,33.1451,33.1783,81200.0
2007-08-01 14:30:00,39.97,40.02,39.72,39.83,85400.0,33.1866,33.2281,32.979,33.0704,85400.0
2007-08-01 15:00:00,39.83,39.95,39.75,39.9,103700.0,33.0704,33.17,33.0039,33.1285,103700.0
2007-08-01 15:30:00,39.91,40.23,39.85,40.13,466300.0,33.1368,33.4025,33.087,33.3195,466300.0
2007-08-02 09:30:00,40.19,40.5,40.1,40.42,137700.0,33.3693,33.6267,33.2945,33.5602,137700.0
2007-08-02 10:00:00,40.4,40.41,40.15,40.19,170900.0,33.5436,33.5519,33.3361,33.3693,170900.0
2007-08-02 10:30:00,40.2,40.25,40.14,40.17,125000.0,33.3776,33.4191,33.3278,33.3527,125000.0
2007-08-02 11:00:00,40.16,40.2,40.11,40.19,99500.0,33.3444,33.3776,33.3028,33.3693,99500.0
2007-08-02 11:30:00,40.2,40.21,40.13,40.19,91600.0,33.3776,33.3859,33.3195,33.3693,91600.0
2007-08-02 12:00:00,40.19,40.21,40.15,40.19,134000.0,33.3693,33.3859,33.3361,33.3693,134000.0
2007-08-02 12:30:00,40.18,40.24,40.08,40.12,83600.0,33.361,33.4108,33.2779,33.3111,83600.0
2007-08-02 13:00:00,40.12,40.15,40.05,40.11,79800.0,33.3111,33.3361,33.253,33.3028,79800.0
2007-08-02 13:30:00,40.11,40.22,40.09,40.16,68200.0,33.3028,33.3942,33.2862,33.3444,68200.0
2007-08-02 14:00:00,40.14,40.18,40.04,40.15,83200.0,33.3278,33.361,33.2447,33.3361,83200.0
2007-08-02 14:30:00,40.15,40.22,40.07,40.13,60300.0,33.3361,33.3942,33.2696,33.3195,60300.0
2007-08-02 15:00:00,40.13,40.35,40.05,40.24,264900.0,33.3195,33.5021,33.253,33.4108,264900.0
2007-08-02 15:30:00,40.25,40.25,40.1,40.16,269300.0,33.4191,33.4191,33.2945,33.3444,269300.0
2007-08-03 09:30:00,40.0,40.2,39.81,39.84,78500.0,33.2115,33.3776,33.0538,33.0787,78500.0
2007-08-03 10:00:00,39.85,39.98,39.78,39.95,752700.0,33.087,33.1949,33.0288,33.17,752700.0
2007-08-03 10:30:00,39.95,40.0,39.8,39.89,70900.0,33.17,33.2115,33.0455,33.1202,70900.0
2007-08-03 11:00:00,39.89,40.04,39.88,40.02,79800.0,33.1202,33.2447,33.1119,33.2281,79800.0
2007-08-03 11:30:00,40.02,40.17,40.0,40.09,52100.0,33.2281,33.3527,33.2115,33.2862,52100.0
2007-08-03 12:00:00,40.09,40.2,40.08,40.1,77500.0,33.2862,33.3776,33.2779,33.2945,77500.0
2007-08-03 12:30:00,40.08,40.14,40.07,40.11,68600.0,33.2779,33.3278,33.2696,33.3028,68600.0
2007-08-03 13:00:00,40.1,40.16,40.06,40.11,38700.0,33.2945,33.3444,33.2613,33.3028,38700.0
2007-08-03 13:30:00,40.11,40.27,40.09,40.26,367500.0,33.3028,33.4357,33.2862,33.4274,367500.0
2007-08-03 14:00:00,40.25,40.37,39.98,39.98,103800.0,33.4191,33.5187,33.1949,33.1949,103800.0
2007-08-03 14:30:00,39.98,40.08,39.86,39.92,76600.0,33.1949,33.2779,33.0953,33.1451,76600.0
2007-08-03 15:00:00,39.93,39.97,39.82,39.85,111300.0,33.1534,33.1866,33.0621,33.087,111300.0
2007-08-03 15:30:00,39.85,39.94,39.5,39.53,204600.0,33.087,33.1617,32.7964,32.8213,204600.0
2007-08-06 09:30:00,39.73,39.75,39.2,39.72,113900.0,32.9873,33.0039,32.5473,32.979,113900.0
2007-08-06 10:00:00,39.72,39.77,39.35,39.39,185200.0,32.979,33.0205,32.6718,32.705,185200.0
2007-08-06 10:30:00,39.38,39.47,39.27,39.45,152600.0,32.6967,32.7715,32.6054,32.7549,152600.0
2007-08-06 11:00:00,39.45,39.58,39.37,39.58,103800.0,32.7549,32.8628,32.6884,32.8628,103800.0
2007-08-06 11:30:00,39.57,39.86,39.56,39.86,134600.0,32.8545,33.0953,32.8462,33.0953,134600.0
2007-08-06 12:00:00,39.86,39.96,39.83,39.95,141500.0,33.0953,33.1783,33.0704,33.17,141500.0
2007-08-06 12:30:00,39.95,40.27,39.91,40.24,126500.0,33.17,33.4357,33.1368,33.4108,126500.0
2007-08-06 13:00:00,40.24,40.24,39.97,39.98,147500.0,33.4108,33.4108,33.1866,33.1949,147500.0
2007-08-06 13:30:00,39.98,39.99,39.75,39.78,84700.0,33.1949,33.2032,33.0039,33.0288,84700.0
2007-08-06 14:00:00,39.79,40.04,39.75,40.02,334400.0,33.0372,33.2447,33.0039,33.2281,334400.0
2007-08-06 14:30:00,40.01,40.05,39.85,39.85,240400.0,33.2198,33.253,33.087,33.087,240400.0
2007-08-06 15:00:00,39.85,39.88,39.73,39.75,268300.0,33.087,33.1119,32.9873,33.0039,268300.0
2007-08-06 15:30:00,39.75,39.77,39.72,39.75,303800.0,33.0039,33.0205,32.979,33.0039,303800.0
2007-08-07 09:30:00,39.5,39.68,39.41,39.58,77800.0,32.7964,32.9458,32.7216,32.8628,77800.0
2007-08-07 10:00:00,39.57,39.79,39.57,39.58,163100.0,32.8545,33.0372,32.8545,32.8628,163100.0
2007-08-07 10:30:00,39.57,39.69,39.56,39.69,77700.0,32.8545,32.9541,32.8462,32.9541,77700.0
2007-08-07 11:00:00,39.69,39.69,39.54,39.56,95600.0,32.9541,32.9541,32.8296,32.8462,95600.0
2007-08-07 11:30:00,39.56,39.57,39.48,39.49,169700.0,32.8462,32.8545,32.7798,32.7881,169700.0
2007-08-07 12:00:00,39.49,39.59,39.49,39.53,113400.0,32.7881,32.8711,32.7881,32.8213,113400.0
2007-08-07 12:30:00,39.53,39.53,39.44,39.48,99200.0,32.8213,32.8213,32.7466,32.7798,99200.0
2007-08-07 13:00:00,39.48,39.51,39.47,39.5,109100.0,32.7798,32.8047,32.7715,32.7964,109100.0
2007-08-07 13:30:00,39.49,39.62,39.49,39.56,76000.0,32.7881,32.896,32.7881,32.8462,76000.0
2007-08-07 14:00:00,39.58,39.58,39.12,39.25,283400.0,32.8628,32.8628,32.4809,32.5888,283400.0
2007-08-07 14:30:00,39.25,39.25,38.88,39.17,293500.0,32.5888,32.5888,32.2816,32.5224,293500.0
2007-08-07 15:00:00,39.17,39.41,39.17,39.25,239600.0,32.5224,32.7216,32.5224,32.5888,239600.0
2007-08-07 15:30:00,39.26,39.36,39.17,39.18,385500.0,32.5971,32.6801,32.5224,32.5307,385500.0
2007-08-08 09:30:00,39.25,39.35,39.2,39.25,138000.0,32.5888,32.6718,32.5473,32.5888,138000.0
2007-08-08 10:00:00,39.25,39.34,39.23,39.26,134400.0,32.5888,32.6635,32.5722,32.5971,134400.0
2007-08-08 10:30:00,39.27,39.4,39.2,39.38,152400.0,32.6054,32.7133,32.5473,32.6967,152400.0
2007-08-08 11:00:00,39.39,39.39,39.2,39.21,124800.0,32.705,32.705,32.5473,32.5556,124800.0
2007-08-08 11:30:00,39.21,39.21,39.13,39.16,137800.0,32.5556,32.5556,32.4892,32.5141,137800.0
2007-08-08 12:00:00,39.16,39.17,39.01,39.01,174900.0,32.5141,32.5224,32.3895,32.3895,174900.0
2007-08-08 12:30:00,39.03,39.04,38.93,38.95,242800.0,32.4061,32.4144,32.3231,32.3397,242800.0
2007-08-08 13:00:00,38.95,39.02,38.91,38.91,143400.0,32.3397,32.3978,32.3065,32.3065,143400.0
2007-08-08 13:30:00,38.92,39.32,38.9,39.28,257100.0,32.3148,32.6469,32.2982,32.6137,257100.0
2007-08-08 14:00:00,39.3,39.3,39.12,39.14,142200.0,32.6303,32.6303,32.4809,32.4975,142200.0
2007-08-08 14:30:00,39.13,39.18,39.12,39.14,171000.0,32.4892,32.5307,32.4809,32.4975,171000.0
2007-08-08 15:00:00,39.15,39.24,39.11,39.14,265200.0,32.5058,32.5805,32.4726,32.4975,265200.0
2007-08-08 15:30:00,39.14,39.95,38.93,39.27,355400.0,32.4975,33.17,32.3231,32.6054,355400.0
2007-08-09 09:30:00,38.75,38.89,38.6,38.82,126200.0,32.1737,32.2899,32.0491,32.2318,126200.0
2007-08-09 10:00:00,38.83,38.84,38.64,38.69,127900.0,32.2401,32.2484,32.0823,32.1238,127900.0
2007-08-09 10:30:00,38.69,38.75,38.51,38.54,201400.0,32.1238,32.1737,31.9744,31.9993,201400.0
2007-08-09 11:00:00,38.54,38.62,38.5,38.55,146200.0,31.9993,32.0657,31.9661,32.0076,146200.0
2007-08-09 11:30:00,38.55,38.64,38.49,38.5,107600.0,32.0076,32.0823,31.9578,31.9661,107600.0
2007-08-09 12:00:00,38.5,38.56,38.44,38.55,108100.0,31.9661,32.0159,31.9163,32.0076,108100.0
2007-08-09 12:30:00,38.54,38.57,38.47,38.56,80200.0,31.9993,32.0242,31.9412,32.0159,80200.0
2007-08-09 13:00:00,38.56,38.58,38.45,38.52,80300.0,32.0159,32.0325,31.9246,31.9827,80300.0
2007-08-09 13:30:00,38.53,38.67,38.5,38.54,112400.0,31.991,32.1072,31.9661,31.9993,112400.0
2007-08-09 14:00:00,38.53,38.63,38.49,38.51,103800.0,31.991,32.074,31.9578,31.9744,103800.0
2007-08-09 14:30:00,38.5,38.65,38.45,38.5,152600.0,31.9661,32.0906,31.9246,31.9661,152600.0
2007-08-09 15:00:00,38.5,38.56,38.14,38.34,373400.0,31.9661,32.0159,31.6672,31.8332,373400.0
2007-08-09 15:30:00,38.34,38.49,38.27,38.34,263900.0,31.8332,31.9578,31.7751,31.8332,263900.0
2007-08-10 09:30:00,38.05,38.15,37.68,37.95,243400.0,31.5925,31.6755,31.2852,31.5094,243400.0
2007-08-10 10:00:00,37.94,37.94,37.44,37.44,282400.0,31.5011,31.5011,31.086,31.086,282400.0
2007-08-10 10:30:00,37.42,37.52,37.0,37.42,241800.0,31.0694,31.1524,30.7206,31.0694,241800.0
2007-08-10 11:00:00,37.43,37.75,37.42,37.5,160000.0,31.0777,31.3434,31.0694,31.1358,160000.0
2007-08-10 11:30:00,37.5,37.6,37.5,37.55,217400.0,31.1358,31.2188,31.1358,31.1773,217400.0
2007-08-10 12:00:00,37.58,37.64,37.42,37.5,239400.0,31.2022,31.252,31.0694,31.1358,239400.0
2007-08-10 12:30:00,37.5,37.54,37.43,37.46,165800.0,31.1358,31.169,31.0777,31.1026,165800.0
2007-08-10 13:00:00,37.46,37.58,37.35,37.48,169500.0,31.1026,31.2022,31.0113,31.1192,169500.0
2007-08-10 13:30:00,37.49,37.52,37.27,37.43,206300.0,31.1275,31.1524,30.9448,31.0777,206300.0
2007-08-10 14:00:00,37.43,37.56,37.4,37.4,258800.0,31.0777,31.1856,31.0528,31.0528,258800.0
2007-08-10 14:30:00,37.4,37.46,37.3,37.41,156000.0,31.0528,31.1026,30.9697,31.0611,156000.0
2007-08-10 15:00:00,37.42,37.6,37.35,37.5,157300.0,31.0694,31.2188,31.0113,31.1358,157300.0
2007-08-10 15:30:00,37.5,37.8,37.46,37.66,343900.0,31.1358,31.3849,31.1026,31.2686,343900.0
2007-08-13 09:30:00,37.75,38.07,37.51,37.84,198000.0,31.3434,31.6091,31.1441,31.4181,198000.0
2007-08-13 10:00:00,37.86,38.23,37.64,38.22,321100.0,31.4347,31.7419,31.252,31.7336,321100.0
2007-08-13 10:30:00,38.22,38.5,38.2,38.49,133200.0,31.7336,31.9661,31.717,31.9578,133200.0
2007-08-13 11:00:00,38.49,38.5,38.42,38.49,102500.0,31.9578,31.9661,31.8997,31.9578,102500.0
2007-08-13 11:30:00,38.47,38.49,38.21,38.35,62600.0,31.9412,31.9578,31.7253,31.8415,62600.0
2007-08-13 12:00:00,38.34,38.4,38.29,38.29,45700.0,31.8332,31.8831,31.7917,31.7917,45700.0
2007-08-13 12:30:00,38.27,38.31,38.04,38.09,70900.0,31.7751,31.8083,31.5841,31.6257,70900.0
2007-08-13 13:00:00,38.09,38.17,38.03,38.17,58800.0,31.6257,31.6921,31.5758,31.6921,58800.0
2007-08-13 13:30:00,38.17,38.45,38.16,38.45,60700.0,31.6921,31.9246,31.6838,31.9246,60700.0
2007-08-13 14:00:00,38.43,38.64,38.42,38.64,102300.0,31.908,32.0823,31.8997,32.0823,102300.0
2007-08-13 14:30:00,38.65,38.65,38.51,38.52,71200.0,32.0906,32.0906,31.9744,31.9827,71200.0
2007-08-13 15:00:00,38.52,38.61,38.5,38.6,128100.0,31.9827,32.0574,31.9661,32.0491,128100.0
2007-08-13 15:30:00,38.6,38.78,38.6,38.72,298400.0,32.0491,32.1986,32.0491,32.1487,298400.0
2007-08-14 09:30:00,38.8,38.82,38.46,38.7,88200.0,32.2152,32.2318,31.9329,32.1321,88200.0
2007-08-14 10:00:00,38.72,38.72,38.49,38.57,87800.0,32.1487,32.1487,31.9578,32.0242,87800.0
2007-08-14 10:30:00,38.56,38.66,38.5,38.52,108600.0,32.0159,32.0989,31.9661,31.9827,108600.0
2007-08-14 11:00:00,38.54,38.54,38.23,38.31,131500.0,31.9993,31.9993,31.7419,31.8083,131500.0
2007-08-14 11:30:00,38.31,38.39,38.2,38.33,86400.0,31.8083,31.8747,31.717,31.8249,86400.0
2007-08-14 12:00:00,38.34,38.35,38.18,38.18,95500.0,31.8332,31.8415,31.7004,31.7004,95500.0
2007-08-14 12:30:00,38.19,38.28,38.08,38.17,68400.0,31.7087,31.7834,31.6174,31.6921,68400.0
2007-08-14 13:00:00,38.15,38.27,38.14,38.21,46800.0,31.6755,31.7751,31.6672,31.7253,46800.0
2007-08-14 13:30:00,38.21,38.35,38.17,38.23,102000.0,31.7253,31.8415,31.6921,31.7419,102000.0
2007-08-14 14:00:00,38.23,38.3,38.14,38.24,105500.0,31.7419,31.8,31.6672,31.7502,105500.0
2007-08-14 14:30:00,38.22,38.28,38.17,38.25,112400.0,31.7336,31.7834,31.6921,31.7585,112400.0
2007-08-14 15:00:00,38.26,38.46,38.24,38.41,128200.0,31.7668,31.9329,31.7502,31.8914,128200.0
2007-08-14 15:30:00,38.41,38.43,38.15,38.17,274400.0,31.8914,31.908,31.6755,31.6921,274400.0
2007-08-15 09:30:00,38.15,38.28,37.94,38.15,86300.0,31.6755,31.7834,31.5011,31.6755,86300.0
2007-08-15 10:00:00,38.16,38.29,38.05,38.28,96100.0,31.6838,31.7917,31.5925,31.7834,96100.0
2007-08-15 10:30:00,38.27,38.43,38.24,38.34,166500.0,31.7751,31.908,31.7502,31.8332,166500.0
2007-08-15 11:00:00,38.35,38.45,38.35,38.45,53500.0,31.8415,31.9246,31.8415,31.9246,53500.0
2007-08-15 11:30:00,38.44,38.44,38.24,38.28,81700.0,31.9163,31.9163,31.7502,31.7834,81700.0
2007-08-15 12:00:00,38.29,38.45,38.27,38.37,63300.0,31.7917,31.9246,31.7751,31.8581,63300.0
2007-08-15 12:30:00,38.37,38.48,38.31,38.47,60000.0,31.8581,31.9495,31.8083,31.9412,60000.0
2007-08-15 13:00:00,38.46,38.56,38.45,38.56,66700.0,31.9329,32.0159,31.9246,32.0159,66700.0
2007-08-15 13:30:00,38.55,38.76,38.54,38.6,74700.0,32.0076,32.182,31.9993,32.0491,74700.0
2007-08-15 14:00:00,38.6,38.6,38.33,38.33,64100.0,32.0491,32.0491,31.8249,31.8249,64100.0
2007-08-15 14:30:00,38.35,38.37,38.14,38.17,70000.0,31.8415,31.8581,31.6672,31.6921,70000.0
2007-08-15 15:00:00,38.17,38.26,38.0,38.0,95100.0,31.6921,31.7668,31.5509,31.5509,95100.0
2007-08-15 15:30:00,38.01,38.05,37.72,37.79,244500.0,31.5592,31.5925,31.3185,31.3766,244500.0
2007-08-16 09:30:00,37.21,37.45,37.2,37.28,104700.0,30.895,31.0943,30.8867,30.9531,104700.0
2007-08-16 10:00:00,37.28,37.35,37.1,37.14,101200.0,30.9531,31.0113,30.8037,30.8369,101200.0
2007-08-16 10:30:00,37.13,37.35,37.12,37.28,78800.0,30.8286,31.0113,30.8203,30.9531,78800.0
2007-08-16 11:00:00,37.28,37.41,37.2,37.22,107700.0,30.9531,31.0611,30.8867,30.9033,107700.0
2007-08-16 11:30:00,37.21,37.22,37.05,37.07,92800.0,30.895,30.9033,30.7622,30.7788,92800.0
2007-08-16 12:00:00,37.04,37.06,36.55,36.61,175300.0,30.7539,30.7705,30.347,30.3968,175300.0
2007-08-16 12:30:00,36.59,36.65,36.11,36.2,290700.0,30.3802,30.43,29.9817,30.0564,290700.0
2007-08-16 13:00:00,36.2,36.26,35.93,36.19,190500.0,30.0564,30.1062,29.8322,30.0481,190500.0
2007-08-16 13:30:00,36.2,36.65,36.07,36.46,258200.0,30.0564,30.43,29.9485,30.2723,258200.0
2007-08-16 14:00:00,36.48,36.77,36.39,36.71,130200.0,30.2889,30.5297,30.2142,30.4799,130200.0
2007-08-16 14:30:00,36.72,36.77,36.56,36.6,142900.0,30.4882,30.5297,30.3553,30.3885,142900.0
2007-08-16 15:00:00,36.6,36.93,36.55,36.86,157600.0,30.3885,30.6625,30.347,30.6044,157600.0
2007-08-16 15:30:00,36.85,37.52,36.75,37.37,224000.0,30.5961,31.1524,30.5131,31.0279,224000.0
2007-08-17 09:30:00,38.32,38.7,38.04,38.33,206400.0,31.8166,32.1321,31.5841,31.8249,206400.0
2007-08-17 10:00:00,38.35,38.44,38.16,38.28,157100.0,31.8415,31.9163,31.6838,31.7834,157100.0
2007-08-17 10:30:00,38.27,38.39,37.9,38.13,163000.0,31.7751,31.8747,31.4679,31.6589,163000.0
2007-08-17 11:00:00,38.12,38.33,38.02,38.29,132100.0,31.6506,31.8249,31.5675,31.7917,132100.0
2007-08-17 11:30:00,38.29,38.59,38.24,38.41,83600.0,31.7917,32.0408,31.7502,31.8914,83600.0
2007-08-17 12:00:00,38.41,38.42,38.24,38.28,95400.0,31.8914,31.8997,31.7502,31.7834,95400.0
2007-08-17 12:30:00,38.29,38.59,38.28,38.39,87200.0,31.7917,32.0408,31.7834,31.8747,87200.0
2007-08-17 13:00:00,38.37,38.68,38.35,38.53,83200.0,31.8581,32.1155,31.8415,31.991,83200.0
2007-08-17 13:30:00,38.55,38.63,38.35,38.4,97200.0,32.0076,32.074,31.8415,31.8831,97200.0
2007-08-17 14:00:00,38.4,38.54,38.37,38.48,70700.0,31.8831,31.9993,31.8581,31.9495,70700.0
2007-08-17 14:30:00,38.49,38.55,38.45,38.51,104000.0,31.9578,32.0076,31.9246,31.9744,104000.0
2007-08-17 15:00:00,38.5,38.86,38.49,38.72,106700.0,31.9661,32.265,31.9578,32.1487,106700.0
2007-08-17 15:30:00,38.73,38.96,36.85,38.81,213700.0,32.157,32.348,30.5961,32.2235,213700.0
2007-08-20 09:30:00,38.78,38.98,38.51,38.72,113700.0,32.1986,32.3646,31.9744,32.1487,113700.0
2007-08-20 10:00:00,38.72,39.11,38.65,38.95,139100.0,32.1487,32.4726,32.0906,32.3397,139100.0
2007-08-20 10:30:00,38.95,39.0,38.73,38.74,113800.0,32.3397,32.3812,32.157,32.1654,113800.0
2007-08-20 11:00:00,38.77,38.77,38.54,38.54,45200.0,32.1903,32.1903,31.9993,31.9993,45200.0
2007-08-20 11:30:00,38.54,38.7,38.46,38.46,67600.0,31.9993,32.1321,31.9329,31.9329,67600.0
2007-08-20 12:00:00,38.47,38.65,38.46,38.64,82500.0,31.9412,32.0906,31.9329,32.0823,82500.0
2007-08-20 12:30:00,38.64,38.68,38.48,38.5,42800.0,32.0823,32.1155,31.9495,31.9661,42800.0
2007-08-20 13:00:00,38.49,38.62,38.47,38.6,48300.0,31.9578,32.0657,31.9412,32.0491,48300.0
2007-08-20 13:30:00,38.6,38.82,38.58,38.66,51900.0,32.0491,32.2318,32.0325,32.0989,51900.0
2007-08-20 14:00:00,38.62,38.72,38.59,38.67,59000.0,32.0657,32.1487,32.0408,32.1072,59000.0
2007-08-20 14:30:00,38.66,38.91,38.65,38.87,110300.0,32.0989,32.3065,32.0906,32.2733,110300.0
2007-08-20 15:00:00,38.88,39.08,38.88,39.03,124600.0,32.2816,32.4476,32.2816,32.4061,124600.0
2007-08-20 15:30:00,39.02,39.02,38.84,38.93,150900.0,32.3978,32.3978,32.2484,32.3231,150900.0
2007-08-21 09:30:00,38.85,38.9,38.64,38.79,92300.0,32.2567,32.2982,32.0823,32.2069,92300.0
2007-08-21 10:00:00,38.79,38.83,38.5,38.56,97500.0,32.2069,32.2401,31.9661,32.0159,97500.0
2007-08-21 10:30:00,38.57,38.59,38.47,38.57,36300.0,32.0242,32.0408,31.9412,32.0242,36300.0
2007-08-21 11:00:00,38.57,38.59,38.35,38.48,91800.0,32.0242,32.0408,31.8415,31.9495,91800.0
2007-08-21 11:30:00,38.52,38.61,38.46,38.55,93600.0,31.9827,32.0574,31.9329,32.0076,93600.0
2007-08-21 12:00:00,38.55,38.58,38.45,38.52,78600.0,32.0076,32.0325,31.9246,31.9827,78600.0
2007-08-21 12:30:00,38.53,38.53,38.37,38.43,73500.0,31.991,31.991,31.8581,31.908,73500.0
2007-08-21 13:00:00,38.43,38.45,38.31,38.35,66700.0,31.908,31.9246,31.8083,31.8415,66700.0
2007-08-21 13:30:00,38.35,38.43,38.29,38.34,64900.0,31.8415,31.908,31.7917,31.8332,64900.0
2007-08-21 14:00:00,38.35,38.41,38.25,38.33,54700.0,31.8415,31.8914,31.7585,31.8249,54700.0
2007-08-21 14:30:00,38.34,38.39,38.22,38.36,50900.0,31.8332,31.8747,31.7336,31.8498,50900.0
2007-08-21 15:00:00,38.36,38.44,38.26,38.44,49700.0,31.8498,31.9163,31.7668,31.9163,49700.0
2007-08-21 15:30:00,38.44,38.46,38.33,38.41,81600.0,31.9163,31.9329,31.8249,31.8914,81600.0
2007-08-22 09:30:00,38.77,38.94,38.58,38.94,101300.0,32.2231,32.3644,32.0652,32.3644,101300.0
2007-08-22 10:00:00,38.93,39.09,38.88,38.93,110100.0,32.3561,32.4891,32.3146,32.3561,110100.0
2007-08-22 10:30:00,38.92,38.99,38.77,38.77,56600.0,32.3478,32.406,32.2231,32.2231,56600.0
2007-08-22 11:00:00,38.77,38.79,38.69,38.7,65900.0,32.2231,32.2398,32.1566,32.165,65900.0
2007-08-22 11:30:00,38.7,38.8,38.7,38.73,38900.0,32.165,32.2481,32.165,32.1899,38900.0
2007-08-22 12:00:00,38.74,38.88,38.7,38.72,41400.0,32.1982,32.3146,32.165,32.1816,41400.0
2007-08-22 12:30:00,38.71,38.79,38.61,38.7,41300.0,32.1733,32.2398,32.0901,32.165,41300.0
2007-08-22 13:00:00,38.68,38.73,38.66,38.7,27600.0,32.1483,32.1899,32.1317,32.165,27600.0
2007-08-22 13:30:00,38.72,38.81,38.69,38.81,168500.0,32.1816,32.2564,32.1566,32.2564,168500.0
2007-08-22 14:00:00,38.8,38.86,38.75,38.79,57700.0,32.2481,32.2979,32.2065,32.2398,57700.0
2007-08-22 14:30:00,38.78,38.96,38.78,38.95,84800.0,32.2314,32.381,32.2314,32.3727,84800.0
2007-08-22 15:00:00,38.93,39.09,38.9,39.03,56900.0,32.3561,32.4891,32.3312,32.4392,56900.0
2007-08-22 15:30:00,39.04,39.24,39.04,39.13,107100.0,32.4475,32.6138,32.4475,32.5223,107100.0
2007-08-23 09:30:00,39.24,39.55,39.24,39.3,62100.0,32.6138,32.8714,32.6138,32.6636,62100.0
2007-08-23 10:00:00,39.3,39.5,39.26,39.45,86700.0,32.6636,32.8299,32.6304,32.7883,86700.0
2007-08-23 10:30:00,39.45,39.53,39.4,39.47,45000.0,32.7883,32.8548,32.7467,32.8049,45000.0
2007-08-23 11:00:00,39.48,39.48,39.4,39.4,65200.0,32.8132,32.8132,32.7467,32.7467,65200.0
2007-08-23 11:30:00,39.41,39.52,39.4,39.43,79900.0,32.7551,32.8465,32.7467,32.7717,79900.0
2007-08-23 12:00:00,39.42,39.44,39.33,39.35,36800.0,32.7634,32.78,32.6886,32.7052,36800.0
2007-08-23 12:30:00,39.36,39.47,39.29,39.31,56200.0,32.7135,32.8049,32.6553,32.6719,56200.0
2007-08-23 13:00:00,39.32,39.36,39.23,39.23,29100.0,32.6803,32.7135,32.6055,32.6055,29100.0
2007-08-23 13:30:00,39.25,39.4,39.24,39.4,42700.0,32.6221,32.7467,32.6138,32.7467,42700.0
2007-08-23 14:00:00,39.4,39.49,39.34,39.37,41200.0,32.7467,32.8215,32.6969,32.7218,41200.0
2007-08-23 14:30:00,39.37,39.39,39.21,39.25,36100.0,32.7218,32.7384,32.5888,32.6221,36100.0
2007-08-23 15:00:00,39.26,39.51,39.26,39.47,78000.0,32.6304,32.8382,32.6304,32.8049,78000.0
2007-08-23 15:30:00,39.48,39.5,39.3,39.37,85800.0,32.8132,32.8299,32.6636,32.7218,85800.0
2007-08-24 09:30:00,39.27,39.27,39.05,39.05,88300.0,32.6387,32.6387,32.4558,32.4558,88300.0
2007-08-24 10:00:00,39.1,39.26,39.1,39.16,67100.0,32.4974,32.6304,32.4974,32.5473,67100.0
2007-08-24 10:30:00,39.15,39.15,39.01,39.04,32700.0,32.539,32.539,32.4226,32.4475,32700.0
2007-08-24 11:00:00,39.04,39.1,39.04,39.04,38200.0,32.4475,32.4974,32.4475,32.4475,38200.0
2007-08-24 11:30:00,39.03,39.06,38.97,38.99,64900.0,32.4392,32.4642,32.3894,32.406,64900.0
2007-08-24 12:00:00,39.0,39.17,38.97,39.13,24900.0,32.4143,32.5556,32.3894,32.5223,24900.0
2007-08-24 12:30:00,39.12,39.16,39.04,39.04,23000.0,32.514,32.5473,32.4475,32.4475,23000.0
2007-08-24 13:00:00,39.04,39.06,39.01,39.03,25400.0,32.4475,32.4642,32.4226,32.4392,25400.0
2007-08-24 13:30:00,39.04,39.08,39.0,39.07,29800.0,32.4475,32.4808,32.4143,32.4725,29800.0
2007-08-24 14:00:00,39.06,39.14,39.05,39.08,42600.0,32.4642,32.5307,32.4558,32.4808,42600.0
2007-08-24 14:30:00,39.09,39.14,39.04,39.1,44500.0,32.4891,32.5307,32.4475,32.4974,44500.0
2007-08-24 15:00:00,39.1,39.1,39.0,39.05,73500.0,32.4974,32.4974,32.4143,32.4558,73500.0
2007-08-24 15:30:00,39.07,39.1,39.0,39.07,103100.0,32.4725,32.4974,32.4143,32.4725,103100.0
2007-08-27 09:30:00,38.91,39.24,38.91,39.17,42700.0,32.3395,32.6138,32.3395,32.5556,42700.0
2007-08-27 10:00:00,39.2,39.25,39.1,39.25,35400.0,32.5805,32.6221,32.4974,32.6221,35400.0
2007-08-27 10:30:00,39.24,39.25,39.17,39.24,51700.0,32.6138,32.6221,32.5556,32.6138,51700.0
2007-08-27 11:00:00,39.24,39.29,39.18,39.28,41400.0,32.6138,32.6553,32.5639,32.647,41400.0
2007-08-27 11:30:00,39.28,39.37,39.25,39.31,37600.0,32.647,32.7218,32.6221,32.6719,37600.0
2007-08-27 12:00:00,39.32,39.37,39.25,39.36,48000.0,32.6803,32.7218,32.6221,32.7135,48000.0
2007-08-27 12:30:00,39.36,39.53,39.35,39.51,65500.0,32.7135,32.8548,32.7052,32.8382,65500.0
2007-08-27 13:00:00,39.51,39.59,39.5,39.58,22200.0,32.8382,32.9047,32.8299,32.8964,22200.0
2007-08-27 13:30:00,39.57,39.58,39.52,39.57,46200.0,32.888,32.8964,32.8465,32.888,46200.0
2007-08-27 14:00:00,39.56,39.68,39.54,39.65,43200.0,32.8797,32.9795,32.8631,32.9545,43200.0
2007-08-27 14:30:00,39.63,39.74,39.52,39.53,77900.0,32.9379,33.0293,32.8465,32.8548,77900.0
2007-08-27 15:00:00,39.53,39.62,39.53,39.61,46300.0,32.8548,32.9296,32.8548,32.9213,46300.0
2007-08-27 15:30:00,39.61,39.74,39.57,39.67,159000.0,32.9213,33.0293,32.888,32.9712,159000.0
2007-08-28 09:30:00,39.28,39.39,39.13,39.17,73400.0,32.647,32.7384,32.5223,32.5556,73400.0
2007-08-28 10:00:00,39.18,39.21,38.79,38.79,70500.0,32.5639,32.5888,32.2398,32.2398,70500.0
2007-08-28 10:30:00,38.82,38.99,38.8,38.96,67600.0,32.2647,32.406,32.2481,32.381,67600.0
2007-08-28 11:00:00,38.98,39.01,38.84,38.98,54500.0,32.3977,32.4226,32.2813,32.3977,54500.0
2007-08-28 11:30:00,39.0,39.01,38.9,39.0,31300.0,32.4143,32.4226,32.3312,32.4143,31300.0
2007-08-28 12:00:00,39.0,39.02,38.9,38.93,30400.0,32.4143,32.4309,32.3312,32.3561,30400.0
2007-08-28 12:30:00,38.94,38.97,38.76,38.79,49100.0,32.3644,32.3894,32.2148,32.2398,49100.0
2007-08-28 13:00:00,38.79,38.84,38.78,38.83,32400.0,32.2398,32.2813,32.2314,32.273,32400.0
2007-08-28 13:30:00,38.83,38.87,38.79,38.82,22800.0,32.273,32.3062,32.2398,32.2647,22800.0
2007-08-28 14:00:00,38.84,38.84,38.66,38.75,51800.0,32.2813,32.2813,32.1317,32.2065,51800.0
2007-08-28 14:30:00,38.72,38.72,38.52,38.57,91700.0,32.1816,32.1816,32.0153,32.0569,91700.0
2007-08-28 15:00:00,38.57,38.6,38.42,38.46,72100.0,32.0569,32.0818,31.9322,31.9655,72100.0
2007-08-28 15:30:00,38.48,38.48,38.27,38.27,84700.0,31.9821,31.9821,31.8076,31.8076,84700.0
2007-08-29 09:30:00,38.36,38.5,38.23,38.23,45400.0,31.8824,31.9987,31.7743,31.7743,45400.0
2007-08-29 10:00:00,38.25,38.29,38.18,38.26,83400.0,31.7909,31.8242,31.7328,31.7993,83400.0
2007-08-29 10:30:00,38.23,38.28,38.11,38.24,81900.0,31.7743,31.8159,31.6746,31.7826,81900.0
2007-08-29 11:00:00,38.24,38.29,38.17,38.24,63900.0,31.7826,31.8242,31.7245,31.7826,63900.0
2007-08-29 11:30:00,38.25,38.3,38.21,38.24,50300.0,31.7909,31.8325,31.7577,31.7826,50300.0
2007-08-29 12:00:00,38.24,38.27,38.15,38.15,60900.0,31.7826,31.8076,31.7078,31.7078,60900.0
2007-08-29 12:30:00,38.16,38.2,38.03,38.04,65100.0,31.7161,31.7494,31.6081,31.6164,65100.0
2007-08-29 13:00:00,38.05,38.09,37.95,38.0,83000.0,31.6247,31.658,31.5416,31.5832,83000.0
2007-08-29 13:30:00,37.99,38.14,37.97,38.13,52600.0,31.5748,31.6995,31.5582,31.6912,52600.0
2007-08-29 14:00:00,38.13,38.33,38.12,38.22,74100.0,31.6912,31.8574,31.6829,31.766,74100.0
2007-08-29 14:30:00,38.22,38.34,38.21,38.21,77500.0,31.766,31.8657,31.7577,31.7577,77500.0
2007-08-29 15:00:00,38.21,38.33,38.21,38.29,85000.0,31.7577,31.8574,31.7577,31.8242,85000.0
2007-08-29 15:30:00,38.29,38.41,38.26,38.35,238000.0,31.8242,31.9239,31.7993,31.8741,238000.0
2007-08-30 09:30:00,38.15,38.33,38.0,38.1,66500.0,31.7078,31.8574,31.5832,31.6663,66500.0
2007-08-30 10:00:00,38.09,38.25,38.06,38.15,64800.0,31.658,31.7909,31.633,31.7078,64800.0
2007-08-30 10:30:00,38.14,38.15,38.03,38.06,47100.0,31.6995,31.7078,31.6081,31.633,47100.0
2007-08-30 11:00:00,38.06,38.29,38.06,38.27,65500.0,31.633,31.8242,31.633,31.8076,65500.0
2007-08-30 11:30:00,38.26,38.29,38.18,38.22,53700.0,31.7993,31.8242,31.7328,31.766,53700.0
2007-08-30 12:00:00,38.22,38.22,37.94,38.04,72200.0,31.766,31.766,31.5333,31.6164,72200.0
2007-08-30 12:30:00,38.04,38.18,38.01,38.17,49000.0,31.6164,31.7328,31.5915,31.7245,49000.0
2007-08-30 13:00:00,38.16,38.19,38.02,38.06,36600.0,31.7161,31.7411,31.5998,31.633,36600.0
2007-08-30 13:30:00,38.05,38.1,37.96,38.1,62200.0,31.6247,31.6663,31.5499,31.6663,62200.0
2007-08-30 14:00:00,38.09,38.14,37.92,37.92,58100.0,31.658,31.6995,31.5167,31.5167,58100.0
2007-08-30 14:30:00,37.92,37.96,37.73,37.79,71400.0,31.5167,31.5499,31.3588,31.4086,71400.0
2007-08-30 15:00:00,37.77,38.05,37.77,38.0,71500.0,31.392,31.6247,31.392,31.5832,71500.0
2007-08-30 15:30:00,38.0,38.0,37.86,37.95,125000.0,31.5832,31.5832,31.4668,31.5416,125000.0
2007-08-31 09:30:00,38.32,38.53,38.2,38.52,52300.0,31.8491,32.0237,31.7494,32.0153,52300.0
2007-08-31 10:00:00,38.51,38.61,38.25,38.45,70200.0,32.007,32.0901,31.7909,31.9572,70200.0
2007-08-31 10:30:00,38.44,38.54,38.36,38.37,58900.0,31.9489,32.032,31.8824,31.8907,58900.0
2007-08-31 11:00:00,38.36,38.38,38.15,38.17,53300.0,31.8824,31.899,31.7078,31.7245,53300.0
2007-08-31 11:30:00,38.2,38.44,38.2,38.44,21600.0,31.7494,31.9489,31.7494,31.9489,21600.0
2007-08-31 12:00:00,38.45,38.53,38.41,38.53,20900.0,31.9572,32.0237,31.9239,32.0237,20900.0
2007-08-31 12:30:00,38.56,38.71,38.56,38.61,18700.0,32.0486,32.1733,32.0486,32.0901,18700.0
2007-08-31 13:00:00,38.62,38.67,38.56,38.57,21500.0,32.0985,32.14,32.0486,32.0569,21500.0
2007-08-31 13:30:00,38.59,38.6,38.46,38.53,18000.0,32.0735,32.0818,31.9655,32.0237,18000.0
2007-08-31 14:00:00,38.52,38.53,38.41,38.42,38300.0,32.0153,32.0237,31.9239,31.9322,38300.0
2007-08-31 14:30:00,38.41,38.48,38.4,38.4,36800.0,31.9239,31.9821,31.9156,31.9156,36800.0
2007-08-31 15:00:00,38.39,38.62,38.39,38.57,29700.0,31.9073,32.0985,31.9073,32.0569,29700.0
2007-08-31 15:30:00,38.58,38.75,38.48,38.49,75200.0,32.0652,32.2065,31.9821,31.9904,75200.0
2007-09-04 09:30:00,38.78,38.8,38.43,38.65,79300.0,32.2314,32.2481,31.9405,32.1234,79300.0
2007-09-04 10:00:00,38.64,38.81,38.63,38.81,44600.0,32.1151,32.2564,32.1068,32.2564,44600.0
2007-09-04 10:30:00,38.8,39.01,38.8,38.96,56400.0,32.2481,32.4226,32.2481,32.381,56400.0
2007-09-04 11:00:00,38.96,39.07,38.93,39.06,41000.0,32.381,32.4725,32.3561,32.4642,41000.0
2007-09-04 11:30:00,39.06,39.07,38.92,38.93,32800.0,32.4642,32.4725,32.3478,32.3561,32800.0
2007-09-04 12:00:00,38.92,38.95,38.89,38.91,33200.0,32.3478,32.3727,32.3229,32.3395,33200.0
2007-09-04 12:30:00,38.91,38.93,38.87,38.88,26800.0,32.3395,32.3561,32.3062,32.3146,26800.0
2007-09-04 13:00:00,38.87,38.94,38.86,38.91,31100.0,32.3062,32.3644,32.2979,32.3395,31100.0
2007-09-04 13:30:00,38.91,38.94,38.84,38.89,34400.0,32.3395,32.3644,32.2813,32.3229,34400.0
2007-09-04 14:00:00,38.9,38.97,38.85,38.94,31900.0,32.3312,32.3894,32.2896,32.3644,31900.0
2007-09-04 14:30:00,38.96,39.03,38.95,39.01,26800.0,32.381,32.4392,32.3727,32.4226,26800.0
2007-09-04 15:00:00,39.01,39.07,39.0,39.07,35200.0,32.4226,32.4725,32.4143,32.4725,35200.0
2007-09-04 15:30:00,39.07,39.09,38.92,38.98,100300.0,32.4725,32.4891,32.3478,32.3977,100300.0
2007-09-05 09:30:00,38.7,38.71,38.51,38.53,59600.0,32.165,32.1733,32.007,32.0237,59600.0
2007-09-05 10:00:00,38.51,38.51,38.36,38.42,48300.0,32.007,32.007,31.8824,31.9322,48300.0
2007-09-05 10:30:00,38.41,38.46,38.38,38.41,27700.0,31.9239,31.9655,31.899,31.9239,27700.0
2007-09-05 11:00:00,38.4,38.44,38.31,38.37,34500.0,31.9156,31.9489,31.8408,31.8907,34500.0
2007-09-05 11:30:00,38.37,38.38,38.23,38.29,26500.0,31.8907,31.899,31.7743,31.8242,26500.0
2007-09-05 12:00:00,38.3,38.46,38.28,38.44,30100.0,31.8325,31.9655,31.8159,31.9489,30100.0
2007-09-05 12:30:00,38.44,38.48,38.41,38.47,24200.0,31.9489,31.9821,31.9239,31.9738,24200.0
2007-09-05 13:00:00,38.47,38.53,38.4,38.41,29600.0,31.9738,32.0237,31.9156,31.9239,29600.0
2007-09-05 13:30:00,38.41,38.45,38.35,38.45,22500.0,31.9239,31.9572,31.8741,31.9572,22500.0
2007-09-05 14:00:00,38.41,38.46,38.23,38.26,34600.0,31.9239,31.9655,31.7743,31.7993,34600.0
2007-09-05 14:30:00,38.26,38.39,38.25,38.39,31600.0,31.7993,31.9073,31.7909,31.9073,31600.0
2007-09-05 15:00:00,38.39,38.43,38.32,38.38,47900.0,31.9073,31.9405,31.8491,31.899,47900.0
2007-09-05 15:30:00,38.37,38.39,38.13,38.18,135600.0,31.8907,31.9073,31.6912,31.7328,135600.0
2007-09-06 09:30:00,38.38,38.38,38.1,38.17,38600.0,31.899,31.899,31.6663,31.7245,38600.0
2007-09-06 10:00:00,38.17,38.19,37.9,37.97,54500.0,31.7245,31.7411,31.5,31.5582,54500.0
2007-09-06 10:30:00,37.95,38.15,37.91,38.09,75500.0,31.5416,31.7078,31.5084,31.658,75500.0
2007-09-06 11:00:00,38.09,38.17,38.03,38.16,37400.0,31.658,31.7245,31.6081,31.7161,37400.0
2007-09-06 11:30:00,38.16,38.28,38.16,38.22,27700.0,31.7161,31.8159,31.7161,31.766,27700.0
2007-09-06 12:00:00,38.22,38.33,38.18,38.24,37700.0,31.766,31.8574,31.7328,31.7826,37700.0
2007-09-06 12:30:00,38.24,38.31,38.21,38.3,79900.0,31.7826,31.8408,31.7577,31.8325,79900.0
2007-09-06 13:00:00,38.27,38.3,38.17,38.19,25100.0,31.8076,31.8325,31.7245,31.7411,25100.0
2007-09-06 13:30:00,38.19,38.25,38.13,38.21,19100.0,31.7411,31.7909,31.6912,31.7577,19100.0
2007-09-06 14:00:00,38.2,38.21,38.13,38.13,31100.0,31.7494,31.7577,31.6912,31.6912,31100.0
2007-09-06 14:30:00,38.15,38.21,38.13,38.19,41300.0,31.7078,31.7577,31.6912,31.7411,41300.0
2007-09-06 15:00:00,38.2,38.31,38.17,38.2,59000.0,31.7494,31.8408,31.7245,31.7494,59000.0
2007-09-06 15:30:00,38.19,38.22,38.05,38.16,100500.0,31.7411,31.766,31.6247,31.7161,100500.0
2007-09-07 09:30:00,37.73,37.95,37.61,37.91,40300.0,31.3588,31.5416,31.259,31.5084,40300.0
2007-09-07 10:00:00,37.9,38.01,37.83,37.99,62000.0,31.5,31.5915,31.4419,31.5748,62000.0
2007-09-07 10:30:00,37.98,37.98,37.72,37.74,51300.0,31.5665,31.5665,31.3504,31.3671,51300.0
2007-09-07 11:00:00,37.75,37.75,37.66,37.66,47800.0,31.3754,31.3754,31.3006,31.3006,47800.0
2007-09-07 11:30:00,37.66,37.83,37.65,37.82,63900.0,31.3006,31.4419,31.2923,31.4336,63900.0
2007-09-07 12:00:00,37.82,37.85,37.75,37.84,78500.0,31.4336,31.4585,31.3754,31.4502,78500.0
2007-09-07 12:30:00,37.84,37.9,37.8,37.84,47300.0,31.4502,31.5,31.4169,31.4502,47300.0
2007-09-07 13:00:00,37.84,37.91,37.77,37.77,49600.0,31.4502,31.5084,31.392,31.392,49600.0
2007-09-07 13:30:00,37.78,37.81,37.62,37.63,51300.0,31.4003,31.4252,31.2673,31.2756,51300.0
2007-09-07 14:00:00,37.62,37.78,37.6,37.67,54600.0,31.2673,31.4003,31.2507,31.3089,54600.0
2007-09-07 14:30:00,37.69,37.72,37.52,37.56,42400.0,31.3255,31.3504,31.1842,31.2175,42400.0
2007-09-07 15:00:00,37.53,37.63,37.46,37.5,76200.0,31.1925,31.2756,31.1343,31.1676,76200.0
2007-09-07 15:30:00,37.52,37.55,37.36,37.44,131800.0,31.1842,31.2091,31.0512,31.1177,131800.0
2007-09-10 09:30:00,37.41,37.6,37.24,37.24,57100.0,31.0928,31.2507,30.9515,30.9515,57100.0
2007-09-10 10:00:00,37.23,37.26,36.91,36.92,66600.0,30.9432,30.9681,30.6772,30.6855,66600.0
2007-09-10 10:30:00,36.92,36.98,36.8,36.98,94100.0,30.6855,30.7354,30.5858,30.7354,94100.0
2007-09-10 11:00:00,36.98,37.02,36.79,36.82,88200.0,30.7354,30.7686,30.5775,30.6024,88200.0
2007-09-10 11:30:00,36.81,36.9,36.68,36.85,85200.0,30.5941,30.6689,30.4861,30.6274,85200.0
2007-09-10 12:00:00,36.85,37.1,36.76,36.9,74500.0,30.6274,30.8351,30.5525,30.6689,74500.0
2007-09-10 12:30:00,36.91,36.92,36.8,36.81,47200.0,30.6772,30.6855,30.5858,30.5941,47200.0
2007-09-10 13:00:00,36.81,36.99,36.79,36.95,64400.0,30.5941,30.7437,30.5775,30.7105,64400.0
2007-09-10 13:30:00,36.95,37.03,36.93,36.96,46700.0,30.7105,30.777,30.6938,30.7188,46700.0
2007-09-10 14:00:00,36.96,37.07,36.89,37.07,50600.0,30.7188,30.8102,30.6606,30.8102,50600.0
2007-09-10 14:30:00,37.06,37.12,36.98,37.01,56700.0,30.8019,30.8518,30.7354,30.7603,56700.0
2007-09-10 15:00:00,37.01,37.27,36.97,37.17,87200.0,30.7603,30.9764,30.7271,30.8933,87200.0
2007-09-10 15:30:00,37.17,37.19,36.87,36.89,114300.0,30.8933,30.9099,30.644,30.6606,114300.0
2007-09-11 09:30:00,36.96,37.18,36.81,37.16,36700.0,30.7188,30.9016,30.5941,30.885,36700.0
2007-09-11 10:00:00,37.14,37.34,37.1,37.34,52300.0,30.8684,31.0346,30.8351,31.0346,52300.0
2007-09-11 10:30:00,37.31,37.34,37.19,37.3,56200.0,31.0097,31.0346,30.9099,31.0014,56200.0
2007-09-11 11:00:00,37.29,37.39,37.25,37.38,38700.0,30.9931,31.0762,30.9598,31.0679,38700.0
2007-09-11 11:30:00,37.4,37.41,37.31,37.41,40100.0,31.0845,31.0928,31.0097,31.0928,40100.0
2007-09-11 12:00:00,37.41,37.43,37.36,37.41,36200.0,31.0928,31.1094,31.0512,31.0928,36200.0
2007-09-11 12:30:00,37.41,37.48,37.4,37.41,30900.0,31.0928,31.151,31.0845,31.0928,30900.0
2007-09-11 13:00:00,37.43,37.54,37.38,37.52,44100.0,31.1094,31.2008,31.0679,31.1842,44100.0
2007-09-11 13:30:00,37.53,37.54,37.46,37.48,41900.0,31.1925,31.2008,31.1343,31.151,41900.0
2007-09-11 14:00:00,37.48,37.6,37.46,37.59,50300.0,31.151,31.2507,31.1343,31.2424,50300.0
2007-09-11 14:30:00,37.59,37.68,37.59,37.68,78300.0,31.2424,31.3172,31.2424,31.3172,78300.0
2007-09-11 15:00:00,37.67,37.67,37.6,37.62,58100.0,31.3089,31.3089,31.2507,31.2673,58100.0
2007-09-11 15:30:00,37.62,37.68,37.51,37.62,87800.0,31.2673,31.3172,31.1759,31.2673,87800.0
2007-09-12 09:30:00,37.5,37.75,37.5,37.73,44400.0,31.1676,31.3754,31.1676,31.3588,44400.0
2007-09-12 10:00:00,37.73,37.84,37.66,37.82,48000.0,31.3588,31.4502,31.3006,31.4336,48000.0
2007-09-12 10:30:00,37.82,37.9,37.77,37.84,64500.0,31.4336,31.5,31.392,31.4502,64500.0
2007-09-12 11:00:00,37.85,37.99,37.82,37.85,41700.0,31.4585,31.5748,31.4336,31.4585,41700.0
2007-09-12 11:30:00,37.85,37.86,37.72,37.76,234500.0,31.4585,31.4668,31.3504,31.3837,234500.0
2007-09-12 12:00:00,37.78,37.81,37.7,37.73,53900.0,31.4003,31.4252,31.3338,31.3588,53900.0
2007-09-12 12:30:00,37.72,37.73,37.63,37.67,506900.0,31.3504,31.3588,31.2756,31.3089,506900.0
2007-09-12 13:00:00,37.67,37.68,37.6,37.61,49100.0,31.3089,31.3172,31.2507,31.259,49100.0
2007-09-12 13:30:00,37.6,37.69,37.54,37.65,56800.0,31.2507,31.3255,31.2008,31.2923,56800.0
2007-09-12 14:00:00,37.64,37.74,37.58,37.59,44400.0,31.2839,31.3671,31.2341,31.2424,44400.0
2007-09-12 14:30:00,37.6,37.61,37.47,37.51,69000.0,31.2507,31.259,31.1427,31.1759,69000.0
2007-09-12 15:00:00,37.52,37.55,37.34,37.36,66200.0,31.1842,31.2091,31.0346,31.0512,66200.0
2007-09-12 15:30:00,37.35,37.42,37.26,37.34,106900.0,31.0429,31.1011,30.9681,31.0346,106900.0
2007-09-13 09:30:00,37.54,37.54,37.03,37.17,62600.0,31.2008,31.2008,30.777,30.8933,62600.0
2007-09-13 10:00:00,37.17,37.19,36.96,37.0,79200.0,30.8933,30.9099,30.7188,30.752,79200.0
2007-09-13 10:30:00,37.0,37.03,36.9,36.9,74300.0,30.752,30.777,30.6689,30.6689,74300.0
2007-09-13 11:00:00,36.93,37.04,36.89,37.01,55800.0,30.6938,30.7853,30.6606,30.7603,55800.0
2007-09-13 11:30:00,37.01,37.02,36.87,36.9,66400.0,30.7603,30.7686,30.644,30.6689,66400.0
2007-09-13 12:00:00,36.91,36.95,36.84,36.93,71900.0,30.6772,30.7105,30.619,30.6938,71900.0
2007-09-13 12:30:00,36.93,36.97,36.89,36.97,52100.0,30.6938,30.7271,30.6606,30.7271,52100.0
2007-09-13 13:00:00,36.98,37.1,36.98,37.09,84800.0,30.7354,30.8351,30.7354,30.8268,84800.0
2007-09-13 13:30:00,37.09,37.17,37.02,37.07,130400.0,30.8268,30.8933,30.7686,30.8102,130400.0
2007-09-13 14:00:00,37.06,37.08,36.95,36.95,61100.0,30.8019,30.8185,30.7105,30.7105,61100.0
2007-09-13 14:30:00,36.95,37.01,36.93,36.95,59200.0,30.7105,30.7603,30.6938,30.7105,59200.0
2007-09-13 15:00:00,36.97,37.0,36.87,36.95,93600.0,30.7271,30.752,30.644,30.7105,93600.0
2007-09-13 15:30:00,36.95,36.98,36.79,36.85,172800.0,30.7105,30.7354,30.5775,30.6274,172800.0
2007-09-14 09:30:00,36.56,36.79,36.55,36.75,44800.0,30.3863,30.5775,30.378,30.5442,44800.0
2007-09-14 10:00:00,36.75,36.92,36.75,36.86,54300.0,30.5442,30.6855,30.5442,30.6357,54300.0
2007-09-14 10:30:00,36.87,36.98,36.85,36.87,37600.0,30.644,30.7354,30.6274,30.644,37600.0
2007-09-14 11:00:00,36.89,36.95,36.73,36.82,49300.0,30.6606,30.7105,30.5276,30.6024,49300.0
2007-09-14 11:30:00,36.82,36.95,36.77,36.95,49800.0,30.6024,30.7105,30.5609,30.7105,49800.0
2007-09-14 12:00:00,36.95,37.0,36.85,36.88,34700.0,30.7105,30.752,30.6274,30.6523,34700.0
2007-09-14 12:30:00,36.9,36.93,36.85,36.92,35200.0,30.6689,30.6938,30.6274,30.6855,35200.0
2007-09-14 13:00:00,36.92,37.0,36.9,36.97,35300.0,30.6855,30.752,30.6689,30.7271,35300.0
2007-09-14 13:30:00,36.99,37.02,36.94,37.02,24400.0,30.7437,30.7686,30.7022,30.7686,24400.0
2007-09-14 14:00:00,37.02,37.05,36.96,37.03,38500.0,30.7686,30.7936,30.7188,30.777,38500.0
2007-09-14 14:30:00,37.02,37.02,36.88,36.91,69800.0,30.7686,30.7686,30.6523,30.6772,69800.0
2007-09-14 15:00:00,36.9,36.95,36.88,36.89,53400.0,30.6689,30.7105,30.6523,30.6606,53400.0
2007-09-14 15:30:00,36.9,36.93,36.73,36.83,94900.0,30.6689,30.6938,30.5276,30.6107,94900.0
2007-09-17 09:30:00,36.82,36.84,36.72,36.79,52900.0,30.6024,30.619,30.5193,30.5775,52900.0
2007-09-17 10:00:00,36.8,36.94,36.75,36.92,61100.0,30.5858,30.7022,30.5442,30.6855,61100.0
2007-09-17 10:30:00,36.92,36.92,36.76,36.79,44200.0,30.6855,30.6855,30.5525,30.5775,44200.0
2007-09-17 11:00:00,36.78,36.79,36.68,36.68,39000.0,30.5692,30.5775,30.4861,30.4861,39000.0
2007-09-17 11:30:00,36.68,36.69,36.58,36.61,29300.0,30.4861,30.4944,30.4029,30.4279,29300.0
2007-09-17 12:00:00,36.61,36.66,36.59,36.65,26600.0,30.4279,30.4694,30.4113,30.4611,26600.0
2007-09-17 12:30:00,36.65,36.65,36.56,36.62,28200.0,30.4611,30.4611,30.3863,30.4362,28200.0
2007-09-17 13:00:00,36.62,36.69,36.6,36.66,30600.0,30.4362,30.4944,30.4196,30.4694,30600.0
2007-09-17 13:30:00,36.66,36.66,36.55,36.55,43100.0,30.4694,30.4694,30.378,30.378,43100.0
2007-09-17 14:00:00,36.55,36.67,36.54,36.67,34800.0,30.378,30.4777,30.3697,30.4777,34800.0
2007-09-17 14:30:00,36.67,36.76,36.66,36.74,48100.0,30.4777,30.5525,30.4694,30.5359,48100.0
2007-09-17 15:00:00,36.74,36.8,36.69,36.7,50300.0,30.5359,30.5858,30.4944,30.5027,50300.0
2007-09-17 15:30:00,36.7,36.73,36.55,36.58,86700.0,30.5027,30.5276,30.378,30.4029,86700.0
2007-09-18 09:30:00,36.83,36.92,36.73,36.77,49200.0,30.6107,30.6855,30.5276,30.5609,49200.0
2007-09-18 10:00:00,36.79,36.82,36.77,36.82,42700.0,30.5775,30.6024,30.5609,30.6024,42700.0
2007-09-18 10:30:00,36.82,36.83,36.76,36.81,39000.0,30.6024,30.6107,30.5525,30.5941,39000.0
2007-09-18 11:00:00,36.81,36.82,36.75,36.76,53300.0,30.5941,30.6024,30.5442,30.5525,53300.0
2007-09-18 11:30:00,36.77,36.82,36.75,36.76,42700.0,30.5609,30.6024,30.5442,30.5525,42700.0
2007-09-18 12:00:00,36.76,36.77,36.71,36.71,34400.0,30.5525,30.5609,30.511,30.511,34400.0
2007-09-18 12:30:00,36.7,36.71,36.7,36.71,53700.0,30.5027,30.511,30.5027,30.511,53700.0
2007-09-18 13:00:00,36.71,36.78,36.68,36.75,33800.0,30.511,30.5692,30.4861,30.5442,33800.0
2007-09-18 13:30:00,36.75,36.77,36.68,36.77,29700.0,30.5442,30.5609,30.4861,30.5609,29700.0
2007-09-18 14:00:00,36.78,37.22,36.73,36.99,97100.0,30.5692,30.9349,30.5276,30.7437,97100.0
2007-09-18 14:30:00,36.99,37.27,36.99,37.2,144100.0,30.7437,30.9764,30.7437,30.9182,144100.0
2007-09-18 15:00:00,37.2,37.47,37.18,37.46,97000.0,30.9182,31.1427,30.9016,31.1343,97000.0
2007-09-18 15:30:00,37.46,37.56,37.21,37.28,402300.0,31.1343,31.2175,30.9266,30.9847,402300.0
2007-09-19 09:30:00,37.65,37.79,37.61,37.7,238300.0,31.2923,31.4086,31.259,31.3338,238300.0
2007-09-19 10:00:00,37.71,38.08,37.69,38.03,73500.0,31.3421,31.6496,31.3255,31.6081,73500.0
2007-09-19 10:30:00,38.03,38.03,37.88,38.0,50400.0,31.6081,31.6081,31.4834,31.5832,50400.0
2007-09-19 11:00:00,38.0,38.07,37.96,38.03,62600.0,31.5832,31.6413,31.5499,31.6081,62600.0
2007-09-19 11:30:00,38.03,38.07,37.91,38.02,79000.0,31.6081,31.6413,31.5084,31.5998,79000.0
2007-09-19 12:00:00,38.02,38.06,37.9,38.01,41000.0,31.5998,31.633,31.5,31.5915,41000.0
2007-09-19 12:30:00,38.02,38.04,37.94,37.96,40600.0,31.5998,31.6164,31.5333,31.5499,40600.0
2007-09-19 13:00:00,37.95,37.95,37.85,37.86,33100.0,31.5416,31.5416,31.4585,31.4668,33100.0
2007-09-19 13:30:00,37.86,37.88,37.77,37.77,37500.0,31.4668,31.4834,31.392,31.392,37500.0
2007-09-19 14:00:00,37.77,37.79,37.55,37.62,55000.0,31.392,31.4086,31.2091,31.2673,55000.0
2007-09-19 14:30:00,37.63,37.81,37.62,37.78,56100.0,31.2756,31.4252,31.2673,31.4003,56100.0
2007-09-19 15:00:00,37.78,37.9,37.75,37.87,60900.0,31.4003,31.5,31.3754,31.4751,60900.0
2007-09-19 15:30:00,37.87,37.9,37.72,37.81,71200.0,31.4751,31.5,31.3504,31.4252,71200.0
2007-09-20 09:30:00,37.95,38.13,37.8,38.01,147200.0,31.5416,31.6912,31.4169,31.5915,147200.0
2007-09-20 10:00:00,38.01,38.45,38.0,38.41,118500.0,31.5915,31.9572,31.5832,31.9239,118500.0
2007-09-20 10:30:00,38.39,38.54,38.3,38.46,153100.0,31.9073,32.032,31.8325,31.9655,153100.0
2007-09-20 11:00:00,38.46,38.59,38.46,38.58,91200.0,31.9655,32.0735,31.9655,32.0652,91200.0
2007-09-20 11:30:00,38.59,38.62,38.52,38.59,58900.0,32.0735,32.0985,32.0153,32.0735,58900.0
2007-09-20 12:00:00,38.6,38.75,38.59,38.65,45000.0,32.0818,32.2065,32.0735,32.1234,45000.0
2007-09-20 12:30:00,38.63,38.69,38.58,38.69,37500.0,32.1068,32.1566,32.0652,32.1566,37500.0
2007-09-20 13:00:00,38.69,38.72,38.63,38.64,51300.0,32.1566,32.1816,32.1068,32.1151,51300.0
2007-09-20 13:30:00,38.63,38.68,38.6,38.63,45500.0,32.1068,32.1483,32.0818,32.1068,45500.0
2007-09-20 14:00:00,38.62,38.68,38.52,38.54,116500.0,32.0985,32.1483,32.0153,32.032,116500.0
2007-09-20 14:30:00,38.54,38.58,38.46,38.46,56600.0,32.032,32.0652,31.9655,31.9655,56600.0
2007-09-20 15:00:00,38.46,38.6,38.45,38.52,80700.0,31.9655,32.0818,31.9572,32.0153,80700.0
2007-09-20 15:30:00,38.53,38.69,38.52,38.62,135700.0,32.0237,32.1566,32.0153,32.0985,135700.0
2007-09-21 09:30:00,39.02,39.02,38.79,38.89,261000.0,32.4309,32.4309,32.2398,32.3229,261000.0
2007-09-21 10:00:00,38.89,38.91,38.58,38.59,55700.0,32.3229,32.3395,32.0652,32.0735,55700.0
2007-09-21 10:30:00,38.6,38.61,38.54,38.6,28900.0,32.0818,32.0901,32.032,32.0818,28900.0
2007-09-21 11:00:00,38.59,38.66,38.56,38.62,44300.0,32.0735,32.1317,32.0486,32.0985,44300.0
2007-09-21 11:30:00,38.63,38.67,38.6,38.66,23400.0,32.1068,32.14,32.0818,32.1317,23400.0
2007-09-21 12:00:00,38.67,38.67,38.55,38.57,28700.0,32.14,32.14,32.0403,32.0569,28700.0
2007-09-21 12:30:00,38.58,38.62,38.5,38.51,26400.0,32.0652,32.0985,31.9987,32.007,26400.0
2007-09-21 13:00:00,38.51,38.55,38.5,38.53,24400.0,32.007,32.0403,31.9987,32.0237,24400.0
2007-09-21 13:30:00,38.53,38.6,38.5,38.53,30300.0,32.0237,32.0818,31.9987,32.0237,30300.0
2007-09-21 14:00:00,38.53,38.57,38.52,38.55,27100.0,32.0237,32.0569,32.0153,32.0403,27100.0
2007-09-21 14:30:00,38.56,38.59,38.5,38.56,43400.0,32.0486,32.0735,31.9987,32.0486,43400.0
2007-09-21 15:00:00,38.55,38.65,38.54,38.56,41100.0,32.0403,32.1234,32.032,32.0486,41100.0
2007-09-21 15:30:00,38.57,38.73,38.56,38.73,132500.0,32.0569,32.1899,32.0486,32.1899,132500.0
2007-09-24 09:30:00,38.56,38.8,38.47,38.51,37300.0,32.0486,32.2481,31.9738,32.007,37300.0
2007-09-24 10:00:00,38.51,38.98,38.48,38.98,43700.0,32.007,32.3977,31.9821,32.3977,43700.0
2007-09-24 10:30:00,38.99,39.03,38.93,38.98,67300.0,32.406,32.4392,32.3561,32.3977,67300.0
2007-09-24 11:00:00,39.0,39.12,38.97,39.11,73100.0,32.4143,32.514,32.3894,32.5057,73100.0
2007-09-24 11:30:00,39.11,39.12,39.06,39.08,61700.0,32.5057,32.514,32.4642,32.4808,61700.0
2007-09-24 12:00:00,39.06,39.07,38.83,38.86,77300.0,32.4642,32.4725,32.273,32.2979,77300.0
2007-09-24 12:30:00,38.87,38.87,38.75,38.75,40400.0,32.3062,32.3062,32.2065,32.2065,40400.0
2007-09-24 13:00:00,38.75,38.77,38.57,38.58,32500.0,32.2065,32.2231,32.0569,32.0652,32500.0
2007-09-24 13:30:00,38.59,38.59,38.49,38.53,34100.0,32.0735,32.0735,31.9904,32.0237,34100.0
2007-09-24 14:00:00,38.54,38.58,38.51,38.52,41100.0,32.032,32.0652,32.007,32.0153,41100.0
2007-09-24 14:30:00,38.53,38.6,38.5,38.57,32900.0,32.0237,32.0818,31.9987,32.0569,32900.0
2007-09-24 15:00:00,38.57,38.58,38.49,38.52,465600.0,32.0569,32.0652,31.9904,32.0153,465600.0
2007-09-24 15:30:00,38.53,38.54,38.45,38.5,111500.0,32.0237,32.032,31.9572,31.9987,111500.0
2007-09-25 09:30:00,38.34,38.4,38.11,38.18,61100.0,31.8657,31.9156,31.6746,31.7328,61100.0
2007-09-25 10:00:00,38.18,38.45,38.05,38.4,52800.0,31.7328,31.9572,31.6247,31.9156,52800.0
2007-09-25 10:30:00,38.37,38.42,38.3,38.36,50500.0,31.8907,31.9322,31.8325,31.8824,50500.0
2007-09-25 11:00:00,38.35,38.47,38.29,38.29,43700.0,31.8741,31.9738,31.8242,31.8242,43700.0
2007-09-25 11:30:00,38.29,38.3,38.2,38.25,40100.0,31.8242,31.8325,31.7494,31.7909,40100.0
2007-09-25 12:00:00,38.23,38.26,38.2,38.23,23800.0,31.7743,31.7993,31.7494,31.7743,23800.0
2007-09-25 12:30:00,38.22,38.28,38.19,38.27,34500.0,31.766,31.8159,31.7411,31.8076,34500.0
2007-09-25 13:00:00,38.27,38.36,38.22,38.36,19500.0,31.8076,31.8824,31.766,31.8824,19500.0
2007-09-25 13:30:00,38.37,38.4,38.29,38.29,102900.0,31.8907,31.9156,31.8242,31.8242,102900.0
2007-09-25 14:00:00,38.28,38.4,38.22,38.39,60900.0,31.8159,31.9156,31.766,31.9073,60900.0
2007-09-25 14:30:00,38.38,38.4,38.3,38.39,122600.0,31.899,31.9156,31.8325,31.9073,122600.0
2007-09-25 15:00:00,38.41,38.49,38.34,38.37,64700.0,31.9239,31.9904,31.8657,31.8907,64700.0
2007-09-25 15:30:00,38.36,38.38,38.14,38.14,201500.0,31.8824,31.899,31.6995,31.6995,201500.0
2007-09-26 09:30:00,38.32,38.42,38.11,38.31,44900.0,31.8491,31.9322,31.6746,31.8408,44900.0
2007-09-26 10:00:00,38.32,38.44,38.25,38.26,51200.0,31.8491,31.9489,31.7909,31.7993,51200.0
2007-09-26 10:30:00,38.26,38.31,38.15,38.28,52300.0,31.7993,31.8408,31.7078,31.8159,52300.0
2007-09-26 11:00:00,38.28,38.31,38.15,38.21,64600.0,31.8159,31.8408,31.7078,31.7577,64600.0
2007-09-26 11:30:00,38.2,38.32,38.19,38.3,48400.0,31.7494,31.8491,31.7411,31.8325,48400.0
2007-09-26 12:00:00,38.3,38.36,38.26,38.32,30400.0,31.8325,31.8824,31.7993,31.8491,30400.0
2007-09-26 12:30:00,38.32,38.34,38.23,38.24,32900.0,31.8491,31.8657,31.7743,31.7826,32900.0
2007-09-26 13:00:00,38.23,38.29,38.22,38.25,33000.0,31.7743,31.8242,31.766,31.7909,33000.0
2007-09-26 13:30:00,38.25,38.25,38.01,38.04,51600.0,31.7909,31.7909,31.5915,31.6164,51600.0
2007-09-26 14:00:00,38.04,38.16,38.04,38.07,47800.0,31.6164,31.7161,31.6164,31.6413,47800.0
2007-09-26 14:30:00,38.08,38.14,38.05,38.12,47000.0,31.6496,31.6995,31.6247,31.6829,47000.0
2007-09-26 15:00:00,38.12,38.35,38.11,38.35,59400.0,31.6829,31.8741,31.6746,31.8741,59400.0
2007-09-26 15:30:00,38.35,38.35,38.27,38.31,65200.0,31.8741,31.8741,31.8076,31.8408,65200.0
2007-09-27 09:30:00,38.48,38.79,38.4,38.75,25100.0,31.9821,32.2398,31.9156,32.2065,25100.0
2007-09-27 10:00:00,38.76,38.83,38.68,38.71,43600.0,32.2148,32.273,32.1483,32.1733,43600.0
2007-09-27 10:30:00,38.72,38.74,38.52,38.54,30100.0,32.1816,32.1982,32.0153,32.032,30100.0
2007-09-27 11:00:00,38.55,38.55,38.41,38.43,17100.0,32.0403,32.0403,31.9239,31.9405,17100.0
2007-09-27 11:30:00,38.43,38.57,38.43,38.57,24600.0,31.9405,32.0569,31.9405,32.0569,24600.0
2007-09-27 12:00:00,38.58,38.59,38.51,38.56,16100.0,32.0652,32.0735,32.007,32.0486,16100.0
2007-09-27 12:30:00,38.56,38.61,38.56,38.58,22600.0,32.0486,32.0901,32.0486,32.0652,22600.0
2007-09-27 13:00:00,38.59,38.6,38.54,38.56,22300.0,32.0735,32.0818,32.032,32.0486,22300.0
2007-09-27 13:30:00,38.56,38.56,38.52,38.54,20100.0,32.0486,32.0486,32.0153,32.032,20100.0
2007-09-27 14:00:00,38.55,38.62,38.53,38.62,28600.0,32.0403,32.0985,32.0237,32.0985,28600.0
2007-09-27 14:30:00,38.6,38.63,38.52,38.61,72900.0,32.0818,32.1068,32.0153,32.0901,72900.0
2007-09-27 15:00:00,38.62,38.63,38.54,38.55,29800.0,32.0985,32.1068,32.032,32.0403,29800.0
2007-09-27 15:30:00,38.55,38.61,38.52,38.54,102600.0,32.0403,32.0901,32.0153,32.032,102600.0
2007-09-28 09:30:00,38.69,38.72,38.44,38.7,40500.0,32.1566,32.1816,31.9489,32.165,40500.0
2007-09-28 10:00:00,38.72,38.78,38.41,38.42,50600.0,32.1816,32.2314,31.9239,31.9322,50600.0
2007-09-28 10:30:00,38.4,38.57,38.31,38.57,40700.0,31.9156,32.0569,31.8408,32.0569,40700.0
2007-09-28 11:00:00,38.56,38.62,38.54,38.56,26600.0,32.0486,32.0985,32.032,32.0486,26600.0
2007-09-28 11:30:00,38.56,38.56,38.43,38.43,20200.0,32.0486,32.0486,31.9405,31.9405,20200.0
2007-09-28 12:00:00,38.43,38.48,38.4,38.41,35100.0,31.9405,31.9821,31.9156,31.9239,35100.0
2007-09-28 12:30:00,38.41,38.44,38.4,38.43,26300.0,31.9239,31.9489,31.9156,31.9405,26300.0
2007-09-28 13:00:00,38.44,38.44,38.38,38.38,30600.0,31.9489,31.9489,31.899,31.899,30600.0
2007-09-28 13:30:00,38.39,38.41,38.37,38.37,32000.0,31.9073,31.9239,31.8907,31.8907,32000.0
2007-09-28 14:00:00,38.38,38.38,38.18,38.2,87600.0,31.899,31.899,31.7328,31.7494,87600.0
2007-09-28 14:30:00,38.19,38.28,38.09,38.11,56500.0,31.7411,31.8159,31.658,31.6746,56500.0
2007-09-28 15:00:00,38.12,38.16,37.97,38.04,64000.0,31.6829,31.7161,31.5582,31.6164,64000.0
2007-09-28 15:30:00,38.05,38.22,38.04,38.18,80400.0,31.6247,31.766,31.6164,31.7328,80400.0
2007-10-01 09:30:00,38.24,38.37,38.15,38.21,59000.0,31.7826,31.8907,31.7078,31.7577,59000.0
2007-10-01 10:00:00,38.21,38.35,38.21,38.27,52600.0,31.7577,31.8741,31.7577,31.8076,52600.0
2007-10-01 10:30:00,38.28,38.3,38.04,38.06,52000.0,31.8159,31.8325,31.6164,31.633,52000.0
2007-10-01 11:00:00,38.07,38.08,37.95,37.97,54300.0,31.6413,31.6496,31.5416,31.5582,54300.0
2007-10-01 11:30:00,37.99,38.03,37.97,38.0,64800.0,31.5748,31.6081,31.5582,31.5832,64800.0
2007-10-01 12:00:00,37.99,38.04,37.98,38.04,47200.0,31.5748,31.6164,31.5665,31.6164,47200.0
2007-10-01 12:30:00,38.03,38.04,37.9,37.92,54100.0,31.6081,31.6164,31.5,31.5167,54100.0
2007-10-01 13:00:00,37.92,38.06,37.92,38.04,66600.0,31.5167,31.633,31.5167,31.6164,66600.0
2007-10-01 13:30:00,38.04,38.06,37.99,38.05,44900.0,31.6164,31.633,31.5748,31.6247,44900.0
2007-10-01 14:00:00,38.05,38.16,38.05,38.09,50600.0,31.6247,31.7161,31.6247,31.658,50600.0
2007-10-01 14:30:00,38.09,38.12,38.06,38.09,51900.0,31.658,31.6829,31.633,31.658,51900.0
2007-10-01 15:00:00,38.09,38.11,38.02,38.06,60200.0,31.658,31.6746,31.5998,31.633,60200.0
2007-10-01 15:30:00,38.06,38.17,37.99,38.17,105200.0,31.633,31.7245,31.5748,31.7245,105200.0
2007-10-02 09:30:00,38.28,38.36,38.12,38.31,32800.0,31.8159,31.8824,31.6829,31.8408,32800.0
2007-10-02 10:00:00,38.29,38.33,38.18,38.26,30200.0,31.8242,31.8574,31.7328,31.7993,30200.0
2007-10-02 10:30:00,38.25,38.29,38.23,38.25,40600.0,31.7909,31.8242,31.7743,31.7909,40600.0
2007-10-02 11:00:00,38.25,38.25,38.14,38.14,32600.0,31.7909,31.7909,31.6995,31.6995,32600.0
2007-10-02 11:30:00,38.16,38.19,37.97,37.97,48800.0,31.7161,31.7411,31.5582,31.5582,48800.0
2007-10-02 12:00:00,37.97,38.02,37.97,38.0,65000.0,31.5582,31.5998,31.5582,31.5832,65000.0
2007-10-02 12:30:00,38.01,38.06,37.98,38.05,50500.0,31.5915,31.633,31.5665,31.6247,50500.0
2007-10-02 13:00:00,38.06,38.09,38.03,38.04,33600.0,31.633,31.658,31.6081,31.6164,33600.0
2007-10-02 13:30:00,38.04,38.16,38.04,38.15,22400.0,31.6164,31.7161,31.6164,31.7078,22400.0
2007-10-02 14:00:00,38.15,38.34,38.13,38.33,34100.0,31.7078,31.8657,31.6912,31.8574,34100.0
2007-10-02 14:30:00,38.34,38.36,38.28,38.3,40600.0,31.8657,31.8824,31.8159,31.8325,40600.0
2007-10-02 15:00:00,38.29,38.35,38.25,38.3,56400.0,31.8242,31.8741,31.7909,31.8325,56400.0
2007-10-02 15:30:00,38.31,38.37,38.26,38.28,123000.0,31.8408,31.8907,31.7993,31.8159,123000.0
2007-10-03 09:30:00,38.05,38.17,37.95,37.95,42200.0,31.6247,31.7245,31.5416,31.5416,42200.0
2007-10-03 10:00:00,37.93,38.17,37.93,38.14,34900.0,31.525,31.7245,31.525,31.6995,34900.0
2007-10-03 10:30:00,38.16,38.23,38.11,38.23,17200.0,31.7161,31.7743,31.6746,31.7743,17200.0
2007-10-03 11:00:00,38.24,38.3,38.21,38.25,22400.0,31.7826,31.8325,31.7577,31.7909,22400.0
2007-10-03 11:30:00,38.25,38.36,38.24,38.33,13600.0,31.7909,31.8824,31.7826,31.8574,13600.0
2007-10-03 12:00:00,38.33,38.38,38.32,38.37,15700.0,31.8574,31.899,31.8491,31.8907,15700.0
2007-10-03 12:30:00,38.36,38.43,38.36,38.43,14600.0,31.8824,31.9405,31.8824,31.9405,14600.0
2007-10-03 13:00:00,38.42,38.43,38.31,38.32,17100.0,31.9322,31.9405,31.8408,31.8491,17100.0
2007-10-03 13:30:00,38.32,38.32,38.18,38.21,31700.0,31.8491,31.8491,31.7328,31.7577,31700.0
2007-10-03 14:00:00,38.21,38.21,38.09,38.18,31700.0,31.7577,31.7577,31.658,31.7328,31700.0
2007-10-03 14:30:00,38.19,38.24,38.17,38.24,31600.0,31.7411,31.7826,31.7245,31.7826,31600.0
2007-10-03 15:00:00,38.25,38.27,38.2,38.2,32700.0,31.7909,31.8076,31.7494,31.7494,32700.0
2007-10-03 15:30:00,38.19,38.2,38.09,38.17,53300.0,31.7411,31.7494,31.658,31.7245,53300.0
2007-10-04 09:30:00,38.33,38.37,38.1,38.13,16500.0,31.8574,31.8907,31.6663,31.6912,16500.0
2007-10-04 10:00:00,38.12,38.12,38.03,38.03,15200.0,31.6829,31.6829,31.6081,31.6081,15200.0
2007-10-04 10:30:00,38.04,38.12,38.03,38.07,13700.0,31.6164,31.6829,31.6081,31.6413,13700.0
2007-10-04 11:00:00,38.07,38.07,37.96,37.96,13000.0,31.6413,31.6413,31.5499,31.5499,13000.0
2007-10-04 11:30:00,37.95,37.99,37.94,37.94,7300.0,31.5416,31.5748,31.5333,31.5333,7300.0
2007-10-04 12:00:00,37.93,37.95,37.91,37.93,6900.0,31.525,31.5416,31.5084,31.525,6900.0
2007-10-04 12:30:00,37.93,37.94,37.9,37.9,8500.0,31.525,31.5333,31.5,31.5,8500.0
2007-10-04 13:00:00,37.9,37.92,37.86,37.92,12500.0,31.5,31.5167,31.4668,31.5167,12500.0
2007-10-04 13:30:00,37.9,37.93,37.87,37.87,11000.0,31.5,31.525,31.4751,31.4751,11000.0
2007-10-04 14:00:00,37.88,37.91,37.83,37.91,23100.0,31.4834,31.5084,31.4419,31.5084,23100.0
2007-10-04 14:30:00,37.9,37.92,37.87,37.89,12400.0,31.5,31.5167,31.4751,31.4917,12400.0
2007-10-04 15:00:00,37.89,37.89,37.8,37.81,24800.0,31.4917,31.4917,31.4169,31.4252,24800.0
2007-10-04 15:30:00,37.81,37.87,37.81,37.87,43800.0,31.4252,31.4751,31.4252,31.4751,43800.0
2007-10-05 09:30:00,38.08,38.22,38.06,38.1,78100.0,31.6496,31.766,31.633,31.6663,78100.0
2007-10-05 10:00:00,38.1,38.24,38.1,38.2,25000.0,31.6663,31.7826,31.6663,31.7494,25000.0
2007-10-05 10:30:00,38.2,38.39,38.19,38.36,35200.0,31.7494,31.9073,31.7411,31.8824,35200.0
2007-10-05 11:00:00,38.38,38.45,38.38,38.4,68100.0,31.899,31.9572,31.899,31.9156,68100.0
2007-10-05 11:30:00,38.4,38.59,38.4,38.57,23300.0,31.9156,32.0735,31.9156,32.0569,23300.0
2007-10-05 12:00:00,38.56,38.77,38.56,38.71,38600.0,32.0486,32.2231,32.0486,32.1733,38600.0
2007-10-05 12:30:00,38.7,38.77,38.65,38.75,46200.0,32.165,32.2231,32.1234,32.2065,46200.0
2007-10-05 13:00:00,38.75,38.81,38.72,38.81,35300.0,32.2065,32.2564,32.1816,32.2564,35300.0
2007-10-05 13:30:00,38.79,38.92,38.79,38.89,38700.0,32.2398,32.3478,32.2398,32.3229,38700.0
2007-10-05 14:00:00,38.89,38.91,38.83,38.89,17500.0,32.3229,32.3395,32.273,32.3229,17500.0
2007-10-05 14:30:00,38.88,38.92,38.87,38.89,17500.0,32.3146,32.3478,32.3062,32.3229,17500.0
2007-10-05 15:00:00,38.89,38.94,38.82,38.83,46300.0,32.3229,32.3644,32.2647,32.273,46300.0
2007-10-05 15:30:00,38.83,38.95,38.8,38.92,215000.0,32.273,32.3727,32.2481,32.3478,215000.0
2007-10-08 09:30:00,38.93,38.95,38.82,38.92,29800.0,32.3561,32.3727,32.2647,32.3478,29800.0
2007-10-08 10:00:00,38.92,39.11,38.92,39.11,50600.0,32.3478,32.5057,32.3478,32.5057,50600.0
2007-10-08 10:30:00,39.11,39.15,39.02,39.1,38300.0,32.5057,32.539,32.4309,32.4974,38300.0
2007-10-08 11:00:00,39.08,39.1,38.99,39.05,22600.0,32.4808,32.4974,32.406,32.4558,22600.0
2007-10-08 11:30:00,39.06,39.06,38.94,38.97,26600.0,32.4642,32.4642,32.3644,32.3894,26600.0
2007-10-08 12:00:00,38.98,38.98,38.87,38.87,18500.0,32.3977,32.3977,32.3062,32.3062,18500.0
2007-10-08 12:30:00,38.87,38.95,38.87,38.92,18500.0,32.3062,32.3727,32.3062,32.3478,18500.0
2007-10-08 13:00:00,38.91,38.93,38.89,38.9,13000.0,32.3395,32.3561,32.3229,32.3312,13000.0
2007-10-08 13:30:00,38.91,38.94,38.86,38.9,23500.0,32.3395,32.3644,32.2979,32.3312,23500.0
2007-10-08 14:00:00,38.9,39.02,38.86,39.02,37700.0,32.3312,32.4309,32.2979,32.4309,37700.0
2007-10-08 14:30:00,38.99,39.09,38.98,39.04,45800.0,32.406,32.4891,32.3977,32.4475,45800.0
2007-10-08 15:00:00,39.05,39.12,39.01,39.04,62200.0,32.4558,32.514,32.4226,32.4475,62200.0
2007-10-08 15:30:00,39.04,39.05,38.92,38.95,61400.0,32.4475,32.4558,32.3478,32.3727,61400.0
2007-10-09 09:30:00,38.97,39.14,38.97,39.03,16600.0,32.3894,32.5307,32.3894,32.4392,16600.0
2007-10-09 10:00:00,39.02,39.07,39.02,39.04,14400.0,32.4309,32.4725,32.4309,32.4475,14400.0
2007-10-09 10:30:00,39.01,39.08,39.0,39.08,29000.0,32.4226,32.4808,32.4143,32.4808,29000.0
2007-10-09 11:00:00,39.07,39.1,39.0,39.0,11200.0,32.4725,32.4974,32.4143,32.4143,11200.0
2007-10-09 11:30:00,39.0,39.01,38.96,38.99,17400.0,32.4143,32.4226,32.381,32.406,17400.0
2007-10-09 12:00:00,39.01,39.01,38.97,38.97,11900.0,32.4226,32.4226,32.3894,32.3894,11900.0
2007-10-09 12:30:00,38.97,39.05,38.96,39.04,48400.0,32.3894,32.4558,32.381,32.4475,48400.0
2007-10-09 13:00:00,39.04,39.09,38.99,39.03,31500.0,32.4475,32.4891,32.406,32.4392,31500.0
2007-10-09 13:30:00,39.03,39.08,38.99,39.05,33100.0,32.4392,32.4808,32.406,32.4558,33100.0
2007-10-09 14:00:00,39.05,39.18,39.0,39.16,19300.0,32.4558,32.5639,32.4143,32.5473,19300.0
2007-10-09 14:30:00,39.18,39.28,39.17,39.28,22300.0,32.5639,32.647,32.5556,32.647,22300.0
2007-10-09 15:00:00,39.25,39.33,39.25,39.3,28000.0,32.6221,32.6886,32.6221,32.6636,28000.0
2007-10-09 15:30:00,39.31,39.39,39.27,39.39,59200.0,32.6719,32.7384,32.6387,32.7384,59200.0
2007-10-10 09:30:00,39.0,39.06,38.39,38.4,223900.0,32.4143,32.4642,31.9073,31.9156,223900.0
2007-10-10 10:00:00,38.4,38.4,37.92,38.03,210700.0,31.9156,31.9156,31.5167,31.6081,210700.0
2007-10-10 10:30:00,38.03,38.14,37.69,37.72,181800.0,31.6081,31.6995,31.3255,31.3504,181800.0
2007-10-10 11:00:00,37.72,37.81,37.61,37.61,98400.0,31.3504,31.4252,31.259,31.259,98400.0
2007-10-10 11:30:00,37.61,37.74,37.54,37.61,122600.0,31.259,31.3671,31.2008,31.259,122600.0
2007-10-10 12:00:00,37.61,37.68,37.59,37.67,77100.0,31.259,31.3172,31.2424,31.3089,77100.0
2007-10-10 12:30:00,37.65,37.69,37.47,37.49,72100.0,31.2923,31.3255,31.1427,31.1593,72100.0
2007-10-10 13:00:00,37.48,37.48,37.23,37.23,162000.0,31.151,31.151,30.9432,30.9432,162000.0
2007-10-10 13:30:00,37.24,37.28,37.07,37.08,114300.0,30.9515,30.9847,30.8102,30.8185,114300.0
2007-10-10 14:00:00,37.09,37.37,37.07,37.34,113400.0,30.8268,31.0595,30.8102,31.0346,113400.0
2007-10-10 14:30:00,37.34,37.35,37.04,37.19,417400.0,31.0346,31.0429,30.7853,30.9099,417400.0
2007-10-10 15:00:00,37.19,37.32,37.13,37.16,161100.0,30.9099,31.018,30.8601,30.885,161100.0
2007-10-10 15:30:00,37.15,37.22,36.7,36.89,384900.0,30.8767,30.9349,30.5027,30.6606,384900.0
2007-10-11 09:30:00,36.9,37.41,36.9,37.31,87100.0,30.6689,31.0928,30.6689,31.0097,87100.0
2007-10-11 10:00:00,37.31,37.44,37.3,37.33,367700.0,31.0097,31.1177,31.0014,31.0263,367700.0
2007-10-11 10:30:00,37.32,37.36,37.21,37.35,79600.0,31.018,31.0512,30.9266,31.0429,79600.0
2007-10-11 11:00:00,37.35,37.42,37.32,37.4,370700.0,31.0429,31.1011,31.018,31.0845,370700.0
2007-10-11 11:30:00,37.39,37.73,37.37,37.64,460500.0,31.0762,31.3588,31.0595,31.2839,460500.0
2007-10-11 12:00:00,37.64,37.87,37.64,37.81,121900.0,31.2839,31.4751,31.2839,31.4252,121900.0
2007-10-11 12:30:00,37.82,37.88,37.79,37.86,153200.0,31.4336,31.4834,31.4086,31.4668,153200.0
2007-10-11 13:00:00,37.85,37.85,37.71,37.72,51900.0,31.4585,31.4585,31.3421,31.3504,51900.0
2007-10-11 13:30:00,37.71,37.71,37.49,37.49,87300.0,31.3421,31.3421,31.1593,31.1593,87300.0
2007-10-11 14:00:00,37.49,37.49,37.04,37.06,119800.0,31.1593,31.1593,30.7853,30.8019,119800.0
2007-10-11 14:30:00,37.06,37.25,37.01,37.18,217900.0,30.8019,30.9598,30.7603,30.9016,217900.0
2007-10-11 15:00:00,37.19,37.23,37.07,37.15,122600.0,30.9099,30.9432,30.8102,30.8767,122600.0
2007-10-11 15:30:00,37.16,37.25,36.82,36.98,237600.0,30.885,30.9598,30.6024,30.7354,237600.0
2007-10-12 09:30:00,37.2,37.2,36.87,37.04,74000.0,30.9182,30.9182,30.644,30.7853,74000.0
2007-10-12 10:00:00,37.04,37.15,36.96,37.07,54100.0,30.7853,30.8767,30.7188,30.8102,54100.0
2007-10-12 10:30:00,37.07,37.1,36.99,37.08,37100.0,30.8102,30.8351,30.7437,30.8185,37100.0
2007-10-12 11:00:00,37.09,37.14,36.98,37.05,85300.0,30.8268,30.8684,30.7354,30.7936,85300.0
2007-10-12 11:30:00,37.05,37.08,36.99,37.08,49900.0,30.7936,30.8185,30.7437,30.8185,49900.0
2007-10-12 12:00:00,37.08,37.27,37.07,37.27,40100.0,30.8185,30.9764,30.8102,30.9764,40100.0
2007-10-12 12:30:00,37.26,37.44,37.22,37.43,64700.0,30.9681,31.1177,30.9349,31.1094,64700.0
2007-10-12 13:00:00,37.43,37.44,37.32,37.35,36600.0,31.1094,31.1177,31.018,31.0429,36600.0
2007-10-12 13:30:00,37.36,37.46,37.36,37.46,48500.0,31.0512,31.1343,31.0512,31.1343,48500.0
2007-10-12 14:00:00,37.44,37.5,37.28,37.3,59300.0,31.1177,31.1676,30.9847,31.0014,59300.0
2007-10-12 14:30:00,37.3,37.41,37.3,37.4,45600.0,31.0014,31.0928,31.0014,31.0845,45600.0
2007-10-12 15:00:00,37.39,37.45,37.35,37.35,65800.0,31.0762,31.126,31.0429,31.0429,65800.0
2007-10-12 15:30:00,37.36,37.42,37.26,37.36,155400.0,31.0512,31.1011,30.9681,31.0512,155400.0
2007-10-15 09:30:00,37.62,37.65,37.25,37.25,61400.0,31.2673,31.2923,30.9598,30.9598,61400.0
2007-10-15 10:00:00,37.26,37.3,37.16,37.19,47600.0,30.9681,31.0014,30.885,30.9099,47600.0
2007-10-15 10:30:00,37.18,37.19,37.05,37.06,50600.0,30.9016,30.9099,30.7936,30.8019,50600.0
2007-10-15 11:00:00,37.06,37.13,36.85,36.86,103400.0,30.8019,30.8601,30.6274,30.6357,103400.0
2007-10-15 11:30:00,36.86,36.87,36.73,36.73,47800.0,30.6357,30.644,30.5276,30.5276,47800.0
2007-10-15 12:00:00,36.73,36.74,36.66,36.67,57700.0,30.5276,30.5359,30.4694,30.4777,57700.0
2007-10-15 12:30:00,36.65,36.68,36.51,36.54,37400.0,30.4611,30.4861,30.3448,30.3697,37400.0
2007-10-15 13:00:00,36.54,36.62,36.5,36.6,35600.0,30.3697,30.4362,30.3365,30.4196,35600.0
2007-10-15 13:30:00,36.6,36.63,36.5,36.58,55400.0,30.4196,30.4445,30.3365,30.4029,55400.0
2007-10-15 14:00:00,36.58,36.6,36.45,36.49,55900.0,30.4029,30.4196,30.2949,30.3281,55900.0
2007-10-15 14:30:00,36.49,36.52,36.44,36.46,37500.0,30.3281,30.3531,30.2866,30.3032,37500.0
2007-10-15 15:00:00,36.45,36.55,36.36,36.4,78800.0,30.2949,30.378,30.2201,30.2533,78800.0
2007-10-15 15:30:00,36.4,36.53,36.27,36.53,193300.0,30.2533,30.3614,30.1453,30.3614,193300.0
2007-10-16 09:30:00,36.45,36.65,36.45,36.55,61500.0,30.2949,30.4611,30.2949,30.378,61500.0
2007-10-16 10:00:00,36.55,36.55,36.41,36.51,79700.0,30.378,30.378,30.2617,30.3448,79700.0
2007-10-16 10:30:00,36.52,36.56,36.48,36.49,48000.0,30.3531,30.3863,30.3198,30.3281,48000.0
2007-10-16 11:00:00,36.49,36.63,36.47,36.62,45100.0,30.3281,30.4445,30.3115,30.4362,45100.0
2007-10-16 11:30:00,36.62,36.73,36.62,36.65,37900.0,30.4362,30.5276,30.4362,30.4611,37900.0
2007-10-16 12:00:00,36.63,36.71,36.63,36.7,35200.0,30.4445,30.511,30.4445,30.5027,35200.0
2007-10-16 12:30:00,36.71,36.75,36.7,36.73,29000.0,30.511,30.5442,30.5027,30.5276,29000.0
2007-10-16 13:00:00,36.73,36.74,36.63,36.73,34700.0,30.5276,30.5359,30.4445,30.5276,34700.0
2007-10-16 13:30:00,36.73,36.78,36.7,36.71,40600.0,30.5276,30.5692,30.5027,30.511,40600.0
2007-10-16 14:00:00,36.72,36.76,36.69,36.75,52000.0,30.5193,30.5525,30.4944,30.5442,52000.0
2007-10-16 14:30:00,36.74,36.82,36.7,36.73,83800.0,30.5359,30.6024,30.5027,30.5276,83800.0
2007-10-16 15:00:00,36.74,36.79,36.7,36.75,62500.0,30.5359,30.5775,30.5027,30.5442,62500.0
2007-10-16 15:30:00,36.75,36.92,36.72,36.8,189500.0,30.5442,30.6855,30.5193,30.5858,189500.0
2007-10-17 09:30:00,36.9,37.03,36.67,36.75,253000.0,30.6689,30.777,30.4777,30.5442,253000.0
2007-10-17 10:00:00,36.75,36.87,36.73,36.77,60300.0,30.5442,30.644,30.5276,30.5609,60300.0
2007-10-17 10:30:00,36.77,36.81,36.68,36.8,82500.0,30.5609,30.5941,30.4861,30.5858,82500.0
2007-10-17 11:00:00,36.8,36.81,36.67,36.69,95600.0,30.5858,30.5941,30.4777,30.4944,95600.0
2007-10-17 11:30:00,36.68,36.7,36.53,36.53,37200.0,30.4861,30.5027,30.3614,30.3614,37200.0
2007-10-17 12:00:00,36.53,36.53,36.33,36.34,30200.0,30.3614,30.3614,30.1952,30.2035,30200.0
2007-10-17 12:30:00,36.34,36.42,36.25,36.27,41300.0,30.2035,30.27,30.1287,30.1453,41300.0
2007-10-17 13:00:00,36.27,36.48,36.23,36.42,68900.0,30.1453,30.3198,30.112,30.27,68900.0
2007-10-17 13:30:00,36.44,36.53,36.3,36.36,49500.0,30.2866,30.3614,30.1702,30.2201,49500.0
2007-10-17 14:00:00,36.35,36.46,36.3,36.38,72700.0,30.2118,30.3032,30.1702,30.2367,72700.0
2007-10-17 14:30:00,36.38,36.46,36.26,36.35,60800.0,30.2367,30.3032,30.137,30.2118,60800.0
2007-10-17 15:00:00,36.35,36.44,36.27,36.32,57600.0,30.2118,30.2866,30.1453,30.1868,57600.0
2007-10-17 15:30:00,36.31,36.35,36.18,36.32,150000.0,30.1785,30.2118,30.0705,30.1868,150000.0
2007-10-18 09:30:00,36.23,36.37,35.96,35.99,58100.0,30.112,30.2284,29.8876,29.9126,58100.0
2007-10-18 10:00:00,35.98,36.16,35.89,36.16,45900.0,29.9043,30.0539,29.8295,30.0539,45900.0
2007-10-18 10:30:00,36.14,36.16,35.96,35.96,34200.0,30.0372,30.0539,29.8876,29.8876,34200.0
2007-10-18 11:00:00,35.96,35.97,35.85,35.93,125700.0,29.8876,29.896,29.7962,29.8627,125700.0
2007-10-18 11:30:00,35.92,36.01,35.89,35.95,32700.0,29.8544,29.9292,29.8295,29.8793,32700.0
2007-10-18 12:00:00,35.95,36.0,35.93,35.97,57100.0,29.8793,29.9209,29.8627,29.896,57100.0
2007-10-18 12:30:00,35.97,36.11,35.96,36.07,24700.0,29.896,30.0123,29.8876,29.9791,24700.0
2007-10-18 13:00:00,36.06,36.11,36.02,36.09,15300.0,29.9708,30.0123,29.9375,29.9957,15300.0
2007-10-18 13:30:00,36.09,36.23,36.08,36.23,22000.0,29.9957,30.112,29.9874,30.112,22000.0
2007-10-18 14:00:00,36.23,36.27,36.1,36.1,24400.0,30.112,30.1453,30.004,30.004,24400.0
2007-10-18 14:30:00,36.09,36.1,35.93,35.94,31700.0,29.9957,30.004,29.8627,29.871,31700.0
2007-10-18 15:00:00,35.96,36.05,35.91,35.92,28300.0,29.8876,29.9624,29.8461,29.8544,28300.0
2007-10-18 15:30:00,35.93,35.98,35.88,35.97,153500.0,29.8627,29.9043,29.8211,29.896,153500.0
2007-10-19 09:30:00,35.95,36.08,35.93,36.04,175300.0,29.8793,29.9874,29.8627,29.9541,175300.0
2007-10-19 10:00:00,36.05,36.05,35.93,35.97,52900.0,29.9624,29.9624,29.8627,29.896,52900.0
2007-10-19 10:30:00,35.97,35.98,35.86,35.86,34300.0,29.896,29.9043,29.8045,29.8045,34300.0
2007-10-19 11:00:00,35.85,35.96,35.82,35.94,27400.0,29.7962,29.8876,29.7713,29.871,27400.0
2007-10-19 11:30:00,35.93,35.94,35.81,35.84,66000.0,29.8627,29.871,29.763,29.7879,66000.0
2007-10-19 12:00:00,35.83,35.89,35.77,35.8,29800.0,29.7796,29.8295,29.7297,29.7547,29800.0
2007-10-19 12:30:00,35.79,35.85,35.75,35.78,48400.0,29.7463,29.7962,29.7131,29.738,48400.0
2007-10-19 13:00:00,35.77,35.79,35.48,35.5,58600.0,29.7297,29.7463,29.4887,29.5053,58600.0
2007-10-19 13:30:00,35.5,35.65,35.44,35.62,40900.0,29.5053,29.63,29.4554,29.6051,40900.0
2007-10-19 14:00:00,35.61,35.74,35.57,35.69,263400.0,29.5967,29.7048,29.5635,29.6632,263400.0
2007-10-19 14:30:00,35.67,35.72,35.52,35.57,56700.0,29.6466,29.6882,29.5219,29.5635,56700.0
2007-10-19 15:00:00,35.56,35.6,35.39,35.47,51600.0,29.5552,29.5884,29.4139,29.4804,51600.0
2007-10-19 15:30:00,35.46,35.52,35.32,35.37,227900.0,29.4721,29.5219,29.3557,29.3973,227900.0
2007-10-22 09:30:00,35.22,35.87,35.22,35.82,122900.0,29.2726,29.8128,29.2726,29.7713,122900.0
2007-10-22 10:00:00,35.84,36.08,35.74,36.06,112900.0,29.7879,29.9874,29.7048,29.9708,112900.0
2007-10-22 10:30:00,36.07,36.12,35.71,35.82,126800.0,29.9791,30.0206,29.6799,29.7713,126800.0
2007-10-22 11:00:00,35.82,35.96,35.78,35.96,34000.0,29.7713,29.8876,29.738,29.8876,34000.0
2007-10-22 11:30:00,35.97,36.11,35.94,36.1,34800.0,29.896,30.0123,29.871,30.004,34800.0
2007-10-22 12:00:00,36.13,36.13,35.8,35.85,36400.0,30.0289,30.0289,29.7547,29.7962,36400.0
2007-10-22 12:30:00,35.82,36.0,35.77,35.98,75100.0,29.7713,29.9209,29.7297,29.9043,75100.0
2007-10-22 13:00:00,35.97,36.16,35.97,36.15,72700.0,29.896,30.0539,29.896,30.0456,72700.0
2007-10-22 13:30:00,36.14,36.23,36.12,36.18,70500.0,30.0372,30.112,30.0206,30.0705,70500.0
2007-10-22 14:00:00,36.16,36.18,36.08,36.09,89000.0,30.0539,30.0705,29.9874,29.9957,89000.0
2007-10-22 14:30:00,36.08,36.11,35.91,35.95,59600.0,29.9874,30.0123,29.8461,29.8793,59600.0
2007-10-22 15:00:00,35.95,35.98,35.76,35.87,157900.0,29.8793,29.9043,29.7214,29.8128,157900.0
2007-10-22 15:30:00,35.88,36.0,35.79,35.9,176600.0,29.8211,29.9209,29.7463,29.8378,176600.0
2007-10-23 09:30:00,37.4,38.4,36.94,37.89,439700.0,31.0845,31.9156,30.7022,31.4917,439700.0
2007-10-23 10:00:00,37.89,38.17,37.4,37.53,196000.0,31.4917,31.7245,31.0845,31.1925,196000.0
2007-10-23 10:30:00,37.49,37.67,37.45,37.55,378700.0,31.1593,31.3089,31.126,31.2091,378700.0
2007-10-23 11:00:00,37.55,37.55,37.33,37.35,184700.0,31.2091,31.2091,31.0263,31.0429,184700.0
2007-10-23 11:30:00,37.35,37.35,37.21,37.28,144900.0,31.0429,31.0429,30.9266,30.9847,144900.0
2007-10-23 12:00:00,37.26,37.28,37.0,37.0,160500.0,30.9681,30.9847,30.752,30.752,160500.0
2007-10-23 12:30:00,37.0,37.11,36.7,36.99,325900.0,30.752,30.8434,30.5027,30.7437,325900.0
2007-10-23 13:00:00,36.99,37.18,36.89,37.03,128600.0,30.7437,30.9016,30.6606,30.777,128600.0
2007-10-23 13:30:00,37.02,37.15,36.99,37.07,105800.0,30.7686,30.8767,30.7437,30.8102,105800.0
2007-10-23 14:00:00,37.06,37.42,36.99,37.26,136800.0,30.8019,31.1011,30.7437,30.9681,136800.0
2007-10-23 14:30:00,37.26,37.31,36.99,37.01,90200.0,30.9681,31.0097,30.7437,30.7603,90200.0
2007-10-23 15:00:00,37.01,37.36,36.99,37.33,117900.0,30.7603,31.0512,30.7437,31.0263,117900.0
2007-10-23 15:30:00,37.32,37.59,37.32,37.5,204900.0,31.018,31.2424,31.018,31.1676,204900.0
2007-10-24 09:30:00,37.24,37.45,37.1,37.37,60000.0,30.9515,31.126,30.8351,31.0595,60000.0
2007-10-24 10:00:00,37.36,37.59,37.18,37.57,87900.0,31.0512,31.2424,30.9016,31.2258,87900.0
2007-10-24 10:30:00,37.57,37.57,37.38,37.47,116700.0,31.2258,31.2258,31.0679,31.1427,116700.0
2007-10-24 11:00:00,37.46,37.48,36.96,37.18,88800.0,31.1343,31.151,30.7188,30.9016,88800.0
2007-10-24 11:30:00,37.17,37.58,37.09,37.56,130400.0,30.8933,31.2341,30.8268,31.2175,130400.0
2007-10-24 12:00:00,37.54,37.69,37.41,37.58,127200.0,31.2008,31.3255,31.0928,31.2341,127200.0
2007-10-24 12:30:00,37.58,37.65,37.35,37.4,98400.0,31.2341,31.2923,31.0429,31.0845,98400.0
2007-10-24 13:00:00,37.4,37.47,37.28,37.36,54700.0,31.0845,31.1427,30.9847,31.0512,54700.0
2007-10-24 13:30:00,37.35,37.35,37.04,37.05,51600.0,31.0429,31.0429,30.7853,30.7936,51600.0
2007-10-24 14:00:00,37.06,37.35,36.91,37.32,121800.0,30.8019,31.0429,30.6772,31.018,121800.0
2007-10-24 14:30:00,37.32,37.58,37.3,37.57,105700.0,31.018,31.2341,31.0014,31.2258,105700.0
2007-10-24 15:00:00,37.57,37.93,37.53,37.92,206300.0,31.2258,31.525,31.1925,31.5167,206300.0
2007-10-24 15:30:00,37.95,37.99,37.82,37.86,344600.0,31.5416,31.5748,31.4336,31.4668,344600.0
2007-10-25 09:30:00,37.9,38.0,37.71,37.72,65200.0,31.5,31.5832,31.3421,31.3504,65200.0
2007-10-25 10:00:00,37.72,37.96,37.57,37.75,137300.0,31.3504,31.5499,31.2258,31.3754,137300.0
2007-10-25 10:30:00,37.77,37.77,37.39,37.39,81800.0,31.392,31.392,31.0762,31.0762,81800.0
2007-10-25 11:00:00,37.41,37.43,37.07,37.28,76400.0,31.0928,31.1094,30.8102,30.9847,76400.0
2007-10-25 11:30:00,37.28,37.39,37.25,37.27,42600.0,30.9847,31.0762,30.9598,30.9764,42600.0
2007-10-25 12:00:00,37.25,37.36,37.22,37.36,39700.0,30.9598,31.0512,30.9349,31.0512,39700.0
2007-10-25 12:30:00,37.36,37.36,37.25,37.32,18300.0,31.0512,31.0512,30.9598,31.018,18300.0
2007-10-25 13:00:00,37.33,37.33,37.05,37.14,54900.0,31.0263,31.0263,30.7936,30.8684,54900.0
2007-10-25 13:30:00,37.15,37.26,37.1,37.1,34000.0,30.8767,30.9681,30.8351,30.8351,34000.0
2007-10-25 14:00:00,37.1,37.29,36.98,37.26,48700.0,30.8351,30.9931,30.7354,30.9681,48700.0
2007-10-25 14:30:00,37.26,37.4,37.13,37.34,177700.0,30.9681,31.0845,30.8601,31.0346,177700.0
2007-10-25 15:00:00,37.37,37.46,37.25,37.41,112700.0,31.0595,31.1343,30.9598,31.0928,112700.0
2007-10-25 15:30:00,37.42,37.51,37.33,37.45,156400.0,31.1011,31.1759,31.0263,31.126,156400.0
2007-10-26 09:30:00,37.8,38.02,37.7,38.0,184000.0,31.4169,31.5998,31.3338,31.5832,184000.0
2007-10-26 10:00:00,38.0,38.05,37.78,37.8,82500.0,31.5832,31.6247,31.4003,31.4169,82500.0
2007-10-26 10:30:00,37.79,37.9,37.6,37.88,51200.0,31.4086,31.5,31.2507,31.4834,51200.0
2007-10-26 11:00:00,37.88,38.04,37.85,37.89,51600.0,31.4834,31.6164,31.4585,31.4917,51600.0
2007-10-26 11:30:00,37.88,37.92,37.72,37.72,32300.0,31.4834,31.5167,31.3504,31.3504,32300.0
2007-10-26 12:00:00,37.72,37.72,37.6,37.66,156800.0,31.3504,31.3504,31.2507,31.3006,156800.0
2007-10-26 12:30:00,37.67,37.71,37.62,37.62,17200.0,31.3089,31.3421,31.2673,31.2673,17200.0
2007-10-26 13:00:00,37.62,37.65,37.55,37.6,19300.0,31.2673,31.2923,31.2091,31.2507,19300.0
2007-10-26 13:30:00,37.61,37.61,37.5,37.57,37700.0,31.259,31.259,31.1676,31.2258,37700.0
2007-10-26 14:00:00,37.58,37.72,37.57,37.59,49700.0,31.2341,31.3504,31.2258,31.2424,49700.0
2007-10-26 14:30:00,37.58,37.71,37.57,37.65,116600.0,31.2341,31.3421,31.2258,31.2923,116600.0
2007-10-26 15:00:00,37.64,37.67,37.53,37.62,67400.0,31.2839,31.3089,31.1925,31.2673,67400.0
2007-10-26 15:30:00,37.62,37.75,37.62,37.65,220200.0,31.2673,31.3754,31.2673,31.2923,220200.0
2007-10-29 09:30:00,38.0,38.21,37.53,38.06,184100.0,31.5832,31.7577,31.1925,31.633,184100.0
2007-10-29 10:00:00,38.1,38.11,37.8,37.87,138600.0,31.6663,31.6746,31.4169,31.4751,138600.0
2007-10-29 10:30:00,37.86,37.87,37.57,37.64,125300.0,31.4668,31.4751,31.2258,31.2839,125300.0
2007-10-29 11:00:00,37.61,37.69,37.55,37.59,76300.0,31.259,31.3255,31.2091,31.2424,76300.0
2007-10-29 11:30:00,37.59,37.65,37.59,37.61,96600.0,31.2424,31.2923,31.2424,31.259,96600.0
2007-10-29 12:00:00,37.61,37.68,37.59,37.6,55600.0,31.259,31.3172,31.2424,31.2507,55600.0
2007-10-29 12:30:00,37.6,37.61,37.58,37.6,40700.0,31.2507,31.259,31.2341,31.2507,40700.0
2007-10-29 13:00:00,37.6,37.65,37.58,37.63,34600.0,31.2507,31.2923,31.2341,31.2756,34600.0
2007-10-29 13:30:00,37.63,37.65,37.57,37.58,60500.0,31.2756,31.2923,31.2258,31.2341,60500.0
2007-10-29 14:00:00,37.57,37.61,37.5,37.59,69700.0,31.2258,31.259,31.1676,31.2424,69700.0
2007-10-29 14:30:00,37.6,37.67,37.5,37.66,49800.0,31.2507,31.3089,31.1676,31.3006,49800.0
2007-10-29 15:00:00,37.66,37.75,37.64,37.75,86500.0,31.3006,31.3754,31.2839,31.3754,86500.0
2007-10-29 15:30:00,37.74,38.0,37.74,37.9,193300.0,31.3671,31.5832,31.3671,31.5,193300.0
2007-10-30 09:30:00,37.9,38.37,37.9,38.19,158300.0,31.5,31.8907,31.5,31.7411,158300.0
2007-10-30 10:00:00,38.19,38.26,38.05,38.09,130900.0,31.7411,31.7993,31.6247,31.658,130900.0
2007-10-30 10:30:00,38.09,38.14,37.99,38.08,116000.0,31.658,31.6995,31.5748,31.6496,116000.0
2007-10-30 11:00:00,38.08,38.08,37.96,38.01,115300.0,31.6496,31.6496,31.5499,31.5915,115300.0
2007-10-30 11:30:00,38.0,38.09,37.95,38.09,73000.0,31.5832,31.658,31.5416,31.658,73000.0
2007-10-30 12:00:00,38.09,38.11,38.0,38.08,39100.0,31.658,31.6746,31.5832,31.6496,39100.0
2007-10-30 12:30:00,38.09,38.22,38.08,38.21,41500.0,31.658,31.766,31.6496,31.7577,41500.0
2007-10-30 13:00:00,38.22,38.23,38.0,38.01,159700.0,31.766,31.7743,31.5832,31.5915,159700.0
2007-10-30 13:30:00,38.01,38.13,37.96,38.07,160700.0,31.5915,31.6912,31.5499,31.6413,160700.0
2007-10-30 14:00:00,38.07,38.25,38.07,38.25,41500.0,31.6413,31.7909,31.6413,31.7909,41500.0
2007-10-30 14:30:00,38.25,38.44,38.23,38.4,78300.0,31.7909,31.9489,31.7743,31.9156,78300.0
2007-10-30 15:00:00,38.4,38.41,38.13,38.13,81900.0,31.9156,31.9239,31.6912,31.6912,81900.0
2007-10-30 15:30:00,38.14,38.28,38.03,38.06,168000.0,31.6995,31.8159,31.6081,31.633,168000.0
2007-10-31 09:30:00,38.15,38.5,38.15,38.16,85800.0,31.7078,31.9987,31.7078,31.7161,85800.0
2007-10-31 10:00:00,38.16,38.17,38.0,38.06,52900.0,31.7161,31.7245,31.5832,31.633,52900.0
2007-10-31 10:30:00,38.06,38.09,37.99,38.09,32100.0,31.633,31.658,31.5748,31.658,32100.0
2007-10-31 11:00:00,38.09,38.17,38.08,38.16,28100.0,31.658,31.7245,31.6496,31.7161,28100.0
2007-10-31 11:30:00,38.15,38.16,38.08,38.13,24000.0,31.7078,31.7161,31.6496,31.6912,24000.0
2007-10-31 12:00:00,38.13,38.37,38.12,38.29,63700.0,31.6912,31.8907,31.6829,31.8242,63700.0
2007-10-31 12:30:00,38.29,38.32,38.27,38.3,36500.0,31.8242,31.8491,31.8076,31.8325,36500.0
2007-10-31 13:00:00,38.29,38.37,38.27,38.33,40100.0,31.8242,31.8907,31.8076,31.8574,40100.0
2007-10-31 13:30:00,38.33,38.34,38.19,38.23,31600.0,31.8574,31.8657,31.7411,31.7743,31600.0
2007-10-31 14:00:00,38.23,38.31,38.03,38.11,82000.0,31.7743,31.8408,31.6081,31.6746,82000.0
2007-10-31 14:30:00,38.11,38.51,38.06,38.45,88500.0,31.6746,32.007,31.633,31.9572,88500.0
2007-10-31 15:00:00,38.45,38.47,38.23,38.26,66400.0,31.9572,31.9738,31.7743,31.7993,66400.0
2007-10-31 15:30:00,38.26,38.57,38.22,38.47,220600.0,31.7993,32.0569,31.766,31.9738,220600.0
2007-11-01 09:30:00,38.33,38.45,38.0,38.45,82600.0,31.8574,31.9572,31.5832,31.9572,82600.0
2007-11-01 10:00:00,38.45,38.64,38.42,38.53,297600.0,31.9572,32.1151,31.9322,32.0237,297600.0
2007-11-01 10:30:00,38.51,38.72,38.49,38.67,63500.0,32.007,32.1816,31.9904,32.14,63500.0
2007-11-01 11:00:00,38.69,38.74,38.62,38.72,53000.0,32.1566,32.1982,32.0985,32.1816,53000.0
2007-11-01 11:30:00,38.73,38.75,38.52,38.74,63300.0,32.1899,32.2065,32.0153,32.1982,63300.0
2007-11-01 12:00:00,38.75,38.75,38.49,38.49,62300.0,32.2065,32.2065,31.9904,31.9904,62300.0
2007-11-01 12:30:00,38.48,38.54,38.36,38.44,53800.0,31.9821,32.032,31.8824,31.9489,53800.0
2007-11-01 13:00:00,38.44,38.5,38.28,38.29,35300.0,31.9489,31.9987,31.8159,31.8242,35300.0
2007-11-01 13:30:00,38.27,38.34,38.2,38.22,33000.0,31.8076,31.8657,31.7494,31.766,33000.0
2007-11-01 14:00:00,38.23,38.39,38.23,38.31,40600.0,31.7743,31.9073,31.7743,31.8408,40600.0
2007-11-01 14:30:00,38.3,38.57,38.3,38.54,35700.0,31.8325,32.0569,31.8325,32.032,35700.0
2007-11-01 15:00:00,38.54,38.54,38.16,38.17,54500.0,32.032,32.032,31.7161,31.7245,54500.0
2007-11-01 15:30:00,38.17,38.24,38.07,38.07,94700.0,31.7245,31.7826,31.6413,31.6413,94700.0
2007-11-02 09:30:00,38.64,38.64,37.94,38.13,104800.0,32.1151,32.1151,31.5333,31.6912,104800.0
2007-11-02 10:00:00,38.18,38.21,37.85,38.01,150800.0,31.7328,31.7577,31.4585,31.5915,150800.0
2007-11-02 10:30:00,38.01,38.05,37.96,38.0,142400.0,31.5915,31.6247,31.5499,31.5832,142400.0
2007-11-02 11:00:00,38.0,38.06,37.98,38.0,76800.0,31.5832,31.633,31.5665,31.5832,76800.0
2007-11-02 11:30:00,37.99,38.19,37.98,38.08,56900.0,31.5748,31.7411,31.5665,31.6496,56900.0
2007-11-02 12:00:00,38.08,38.2,38.05,38.13,33400.0,31.6496,31.7494,31.6247,31.6912,33400.0
2007-11-02 12:30:00,38.15,38.38,38.1,38.24,64800.0,31.7078,31.899,31.6663,31.7826,64800.0
2007-11-02 13:00:00,38.26,38.37,38.02,38.09,38800.0,31.7993,31.8907,31.5998,31.658,38800.0
2007-11-02 13:30:00,38.09,38.13,38.03,38.1,25800.0,31.658,31.6912,31.6081,31.6663,25800.0
2007-11-02 14:00:00,38.1,38.15,38.0,38.1,58200.0,31.6663,31.7078,31.5832,31.6663,58200.0
2007-11-02 14:30:00,38.1,38.1,37.98,38.02,450700.0,31.6663,31.6663,31.5665,31.5998,450700.0
2007-11-02 15:00:00,38.01,38.19,37.98,38.13,67800.0,31.5915,31.7411,31.5665,31.6912,67800.0
2007-11-02 15:30:00,38.13,38.23,38.02,38.23,96300.0,31.6912,31.7743,31.5998,31.7743,96300.0
2007-11-05 09:30:00,38.14,38.16,37.8,38.15,96000.0,31.6995,31.7161,31.4169,31.7078,96000.0
2007-11-05 10:00:00,38.15,38.2,37.92,38.01,53400.0,31.7078,31.7494,31.5167,31.5915,53400.0
2007-11-05 10:30:00,38.0,38.19,38.0,38.03,35500.0,31.5832,31.7411,31.5832,31.6081,35500.0
2007-11-05 11:00:00,38.04,38.06,37.96,37.99,41200.0,31.6164,31.633,31.5499,31.5748,41200.0
2007-11-05 11:30:00,37.99,38.06,37.92,38.02,31500.0,31.5748,31.633,31.5167,31.5998,31500.0
2007-11-05 12:00:00,38.02,38.03,37.9,37.92,47300.0,31.5998,31.6081,31.5,31.5167,47300.0
2007-11-05 12:30:00,37.92,37.94,37.79,37.81,33500.0,31.5167,31.5333,31.4086,31.4252,33500.0
2007-11-05 13:00:00,37.81,37.93,37.78,37.83,38800.0,31.4252,31.525,31.4003,31.4419,38800.0
2007-11-05 13:30:00,37.85,37.85,37.59,37.65,160400.0,31.4585,31.4585,31.2424,31.2923,160400.0
2007-11-05 14:00:00,37.65,37.8,37.63,37.77,34400.0,31.2923,31.4169,31.2756,31.392,34400.0
2007-11-05 14:30:00,37.77,37.93,37.66,37.88,34500.0,31.392,31.525,31.3006,31.4834,34500.0
2007-11-05 15:00:00,37.87,38.16,37.81,38.09,85400.0,31.4751,31.7161,31.4252,31.658,85400.0
2007-11-05 15:30:00,38.08,38.17,37.92,37.92,76500.0,31.6496,31.7245,31.5167,31.5167,76500.0
2007-11-06 09:30:00,37.97,38.15,37.95,38.05,53000.0,31.5582,31.7078,31.5416,31.6247,53000.0
2007-11-06 10:00:00,38.04,38.11,38.02,38.06,36500.0,31.6164,31.6746,31.5998,31.633,36500.0
2007-11-06 10:30:00,38.06,38.07,37.95,38.03,46800.0,31.633,31.6413,31.5416,31.6081,46800.0
2007-11-06 11:00:00,38.03,38.05,37.94,37.99,28900.0,31.6081,31.6247,31.5333,31.5748,28900.0
2007-11-06 11:30:00,37.99,38.06,37.92,37.97,34600.0,31.5748,31.633,31.5167,31.5582,34600.0
2007-11-06 12:00:00,37.94,38.07,37.91,37.92,33000.0,31.5333,31.6413,31.5084,31.5167,33000.0
2007-11-06 12:30:00,37.94,38.02,37.92,38.02,29600.0,31.5333,31.5998,31.5167,31.5998,29600.0
2007-11-06 13:00:00,38.01,38.07,37.98,37.98,29300.0,31.5915,31.6413,31.5665,31.5665,29300.0
2007-11-06 13:30:00,37.98,38.13,37.98,38.03,36700.0,31.5665,31.6912,31.5665,31.6081,36700.0
2007-11-06 14:00:00,38.0,38.1,37.97,37.99,55500.0,31.5832,31.6663,31.5582,31.5748,55500.0
2007-11-06 14:30:00,37.97,38.11,37.96,38.07,52400.0,31.5582,31.6746,31.5499,31.6413,52400.0
2007-11-06 15:00:00,38.07,38.29,38.04,38.28,75800.0,31.6413,31.8242,31.6164,31.8159,75800.0
2007-11-06 15:30:00,38.28,38.43,38.25,38.42,174000.0,31.8159,31.9405,31.7909,31.9322,174000.0
2007-11-07 09:30:00,37.89,38.06,37.89,38.04,88500.0,31.4917,31.633,31.4917,31.6164,88500.0
2007-11-07 10:00:00,38.03,38.23,37.99,38.2,63800.0,31.6081,31.7743,31.5748,31.7494,63800.0
2007-11-07 10:30:00,38.2,38.22,38.01,38.12,121000.0,31.7494,31.766,31.5915,31.6829,121000.0
2007-11-07 11:00:00,38.09,38.27,38.0,38.22,85500.0,31.658,31.8076,31.5832,31.766,85500.0
2007-11-07 11:30:00,38.23,38.38,38.18,38.38,103600.0,31.7743,31.899,31.7328,31.899,103600.0
2007-11-07 12:00:00,38.39,38.4,38.08,38.17,81900.0,31.9073,31.9156,31.6496,31.7245,81900.0
2007-11-07 12:30:00,38.16,38.23,37.98,37.99,100700.0,31.7161,31.7743,31.5665,31.5748,100700.0
2007-11-07 13:00:00,38.0,38.07,37.94,38.0,113000.0,31.5832,31.6413,31.5333,31.5832,113000.0
2007-11-07 13:30:00,38.01,38.1,37.94,38.0,82700.0,31.5915,31.6663,31.5333,31.5832,82700.0
2007-11-07 14:00:00,38.0,38.09,37.98,38.03,65900.0,31.5832,31.658,31.5665,31.6081,65900.0
2007-11-07 14:30:00,38.03,38.12,37.96,38.03,81300.0,31.6081,31.6829,31.5499,31.6081,81300.0
2007-11-07 15:00:00,38.04,38.15,37.92,37.95,200600.0,31.6164,31.7078,31.5167,31.5416,200600.0
2007-11-07 15:30:00,37.97,38.1,37.89,37.97,493300.0,31.5582,31.6663,31.4917,31.5582,493300.0
2007-11-08 09:30:00,38.01,38.15,37.54,37.9,65700.0,31.5915,31.7078,31.2008,31.5,65700.0
2007-11-08 10:00:00,37.9,37.99,37.64,37.83,88600.0,31.5,31.5748,31.2839,31.4419,88600.0
2007-11-08 10:30:00,37.84,37.86,37.64,37.83,38400.0,31.4502,31.4668,31.2839,31.4419,38400.0
2007-11-08 11:00:00,37.83,37.86,37.62,37.7,34500.0,31.4419,31.4668,31.2673,31.3338,34500.0
2007-11-08 11:30:00,37.7,37.73,37.53,37.67,42500.0,31.3338,31.3588,31.1925,31.3089,42500.0
2007-11-08 12:00:00,37.67,37.71,37.5,37.66,53500.0,31.3089,31.3421,31.1676,31.3006,53500.0
2007-11-08 12:30:00,37.66,37.7,37.48,37.5,201800.0,31.3006,31.3338,31.151,31.1676,201800.0
2007-11-08 13:00:00,37.5,37.63,37.38,37.6,113500.0,31.1676,31.2756,31.0679,31.2507,113500.0
2007-11-08 13:30:00,37.6,37.69,37.48,37.65,61900.0,31.2507,31.3255,31.151,31.2923,61900.0
2007-11-08 14:00:00,37.65,37.69,37.45,37.51,56500.0,31.2923,31.3255,31.126,31.1759,56500.0
2007-11-08 14:30:00,37.5,37.74,37.49,37.72,52400.0,31.1676,31.3671,31.1593,31.3504,52400.0
2007-11-08 15:00:00,37.75,37.91,37.54,37.75,100200.0,31.3754,31.5084,31.2008,31.3754,100200.0
2007-11-08 15:30:00,37.79,38.09,37.73,37.95,204000.0,31.4086,31.658,31.3588,31.5416,204000.0
2007-11-09 09:30:00,37.91,38.1,37.86,38.04,132100.0,31.5084,31.6663,31.4668,31.6164,132100.0
2007-11-09 10:00:00,38.0,38.24,37.94,38.16,138500.0,31.5832,31.7826,31.5333,31.7161,138500.0
2007-11-09 10:30:00,38.16,38.28,38.13,38.27,90700.0,31.7161,31.8159,31.6912,31.8076,90700.0
2007-11-09 11:00:00,38.27,38.38,38.09,38.27,91200.0,31.8076,31.899,31.658,31.8076,91200.0
2007-11-09 11:30:00,38.26,38.41,38.21,38.38,92000.0,31.7993,31.9239,31.7577,31.899,92000.0
2007-11-09 12:00:00,38.37,38.41,38.27,38.39,50000.0,31.8907,31.9239,31.8076,31.9073,50000.0
2007-11-09 12:30:00,38.39,38.49,38.25,38.32,89400.0,31.9073,31.9904,31.7909,31.8491,89400.0
2007-11-09 13:00:00,38.32,38.45,38.23,38.42,71600.0,31.8491,31.9572,31.7743,31.9322,71600.0
2007-11-09 13:30:00,38.42,38.53,38.39,38.5,85100.0,31.9322,32.0237,31.9073,31.9987,85100.0
2007-11-09 14:00:00,38.5,38.76,38.46,38.72,89400.0,31.9987,32.2148,31.9655,32.1816,89400.0
2007-11-09 14:30:00,38.69,38.81,38.64,38.74,94800.0,32.1566,32.2564,32.1151,32.1982,94800.0
2007-11-09 15:00:00,38.73,38.98,38.7,38.88,150900.0,32.1899,32.3977,32.165,32.3146,150900.0
2007-11-09 15:30:00,38.89,38.89,38.42,38.42,217200.0,32.3229,32.3229,31.9322,31.9322,217200.0
2007-11-12 09:30:00,38.42,38.85,38.23,38.82,54200.0,31.9322,32.2896,31.7743,32.2647,54200.0
2007-11-12 10:00:00,38.82,38.85,38.74,38.75,57400.0,32.2647,32.2896,32.1982,32.2065,57400.0
2007-11-12 10:30:00,38.75,38.85,38.72,38.82,51500.0,32.2065,32.2896,32.1816,32.2647,51500.0
2007-11-12 11:00:00,38.83,38.86,38.76,38.8,78700.0,32.273,32.2979,32.2148,32.2481,78700.0
2007-11-12 11:30:00,38.8,38.83,38.7,38.83,48700.0,32.2481,32.273,32.165,32.273,48700.0
2007-11-12 12:00:00,38.83,39.05,38.83,39.04,40300.0,32.273,32.4558,32.273,32.4475,40300.0
2007-11-12 12:30:00,39.04,39.05,38.91,38.97,48200.0,32.4475,32.4558,32.3395,32.3894,48200.0
2007-11-12 13:00:00,38.97,39.0,38.87,38.9,37000.0,32.3894,32.4143,32.3062,32.3312,37000.0
2007-11-12 13:30:00,38.89,38.89,38.67,38.85,44300.0,32.3229,32.3229,32.14,32.2896,44300.0
2007-11-12 14:00:00,38.85,38.94,38.79,38.91,46800.0,32.2896,32.3644,32.2398,32.3395,46800.0
2007-11-12 14:30:00,38.9,38.96,38.83,38.86,66800.0,32.3312,32.381,32.273,32.2979,66800.0
2007-11-12 15:00:00,38.86,38.86,38.72,38.74,124400.0,32.2979,32.2979,32.1816,32.1982,124400.0
2007-11-12 15:30:00,38.71,38.86,38.52,38.55,175500.0,32.1733,32.2979,32.0153,32.0403,175500.0
2007-11-13 09:30:00,38.7,39.0,38.7,38.99,61900.0,32.165,32.4143,32.165,32.406,61900.0
2007-11-13 10:00:00,39.0,39.24,38.95,39.23,88600.0,32.4143,32.6138,32.3727,32.6055,88600.0
2007-11-13 10:30:00,39.23,39.27,39.1,39.2,47100.0,32.6055,32.6387,32.4974,32.5805,47100.0
2007-11-13 11:00:00,39.19,39.24,39.1,39.23,63800.0,32.5722,32.6138,32.4974,32.6055,63800.0
2007-11-13 11:30:00,39.23,39.28,39.19,39.24,52100.0,32.6055,32.647,32.5722,32.6138,52100.0
2007-11-13 12:00:00,39.24,39.25,39.11,39.13,51600.0,32.6138,32.6221,32.5057,32.5223,51600.0
2007-11-13 12:30:00,39.14,39.14,39.0,39.03,44300.0,32.5307,32.5307,32.4143,32.4392,44300.0
2007-11-13 13:00:00,39.04,39.25,38.96,39.21,54500.0,32.4475,32.6221,32.381,32.5888,54500.0
2007-11-13 13:30:00,39.21,39.3,39.15,39.18,63100.0,32.5888,32.6636,32.539,32.5639,63100.0
2007-11-13 14:00:00,39.19,39.27,39.18,39.18,42700.0,32.5722,32.6387,32.5639,32.5639,42700.0
2007-11-13 14:30:00,39.18,39.34,39.17,39.27,57100.0,32.5639,32.6969,32.5556,32.6387,57100.0
2007-11-13 15:00:00,39.28,39.42,39.28,39.33,68000.0,32.647,32.7634,32.647,32.6886,68000.0
2007-11-13 15:30:00,39.33,39.65,39.32,39.61,119900.0,32.6886,32.9545,32.6803,32.9213,119900.0
2007-11-14 09:30:00,39.75,39.99,39.74,39.94,111700.0,33.0376,33.2371,33.0293,33.1956,111700.0
2007-11-14 10:00:00,39.92,40.21,39.63,39.7,104600.0,33.1789,33.42,32.9379,32.9961,104600.0
2007-11-14 10:30:00,39.69,39.69,39.44,39.44,99000.0,32.9878,32.9878,32.78,32.78,99000.0
2007-11-14 11:00:00,39.44,39.54,39.31,39.5,56300.0,32.78,32.8631,32.6719,32.8299,56300.0
2007-11-14 11:30:00,39.51,39.78,39.46,39.77,37100.0,32.8382,33.0626,32.7966,33.0543,37100.0
2007-11-14 12:00:00,39.78,39.86,39.71,39.86,63600.0,33.0626,33.1291,33.0044,33.1291,63600.0
2007-11-14 12:30:00,39.86,39.89,39.77,39.8,71900.0,33.1291,33.154,33.0543,33.0792,71900.0
2007-11-14 13:00:00,39.8,39.95,39.76,39.92,92500.0,33.0792,33.2039,33.046,33.1789,92500.0
2007-11-14 13:30:00,39.89,39.93,39.84,39.85,51000.0,33.154,33.1872,33.1124,33.1208,51000.0
2007-11-14 14:00:00,39.85,40.05,39.84,40.04,73500.0,33.1208,33.287,33.1124,33.2787,73500.0
2007-11-14 14:30:00,40.03,40.06,39.95,40.0,70300.0,33.2704,33.2953,33.2039,33.2454,70300.0
2007-11-14 15:00:00,40.0,40.11,39.95,40.09,108400.0,33.2454,33.3369,33.2039,33.3202,108400.0
2007-11-14 15:30:00,40.09,40.09,39.61,39.88,273600.0,33.3202,33.3202,32.9213,33.1457,273600.0
2007-11-15 09:30:00,39.5,39.5,37.85,37.96,497400.0,32.8299,32.8299,31.4585,31.5499,497400.0
2007-11-15 10:00:00,37.97,38.19,37.6,38.17,274000.0,31.5582,31.7411,31.2507,31.7245,274000.0
2007-11-15 10:30:00,38.19,38.22,38.02,38.12,107800.0,31.7411,31.766,31.5998,31.6829,107800.0
2007-11-15 11:00:00,38.12,38.15,37.94,38.11,80800.0,31.6829,31.7078,31.5333,31.6746,80800.0
2007-11-15 11:30:00,38.11,38.16,38.01,38.11,63900.0,31.6746,31.7161,31.5915,31.6746,63900.0
2007-11-15 12:00:00,38.14,38.23,38.11,38.2,75000.0,31.6995,31.7743,31.6746,31.7494,75000.0
2007-11-15 12:30:00,38.19,38.25,38.14,38.24,47900.0,31.7411,31.7909,31.6995,31.7826,47900.0
2007-11-15 13:00:00,38.24,38.27,38.2,38.24,52900.0,31.7826,31.8076,31.7494,31.7826,52900.0
2007-11-15 13:30:00,38.24,38.32,38.21,38.23,34200.0,31.7826,31.8491,31.7577,31.7743,34200.0
2007-11-15 14:00:00,38.22,38.3,38.13,38.27,208500.0,31.766,31.8325,31.6912,31.8076,208500.0
2007-11-15 14:30:00,38.27,38.32,38.07,38.11,59100.0,31.8076,31.8491,31.6413,31.6746,59100.0
2007-11-15 15:00:00,38.1,38.13,38.0,38.09,81100.0,31.6663,31.6912,31.5832,31.658,81100.0
2007-11-15 15:30:00,38.08,38.08,37.7,37.92,234600.0,31.6496,31.6496,31.3338,31.5167,234600.0
2007-11-16 09:30:00,38.03,38.31,37.9,38.14,204900.0,31.6081,31.8408,31.5,31.6995,204900.0
2007-11-16 10:00:00,38.14,38.43,38.0,38.4,84300.0,31.6995,31.9405,31.5832,31.9156,84300.0
2007-11-16 10:30:00,38.4,38.44,38.22,38.41,43600.0,31.9156,31.9489,31.766,31.9239,43600.0
2007-11-16 11:00:00,38.43,38.56,38.32,38.33,35900.0,31.9405,32.0486,31.8491,31.8574,35900.0
2007-11-16 11:30:00,38.34,38.59,38.33,38.48,41000.0,31.8657,32.0735,31.8574,31.9821,41000.0
2007-11-16 12:00:00,38.47,38.64,38.46,38.5,42600.0,31.9738,32.1151,31.9655,31.9987,42600.0
2007-11-16 12:30:00,38.5,38.57,38.49,38.51,57000.0,31.9987,32.0569,31.9904,32.007,57000.0
2007-11-16 13:00:00,38.51,38.61,38.49,38.53,48400.0,32.007,32.0901,31.9904,32.0237,48400.0
2007-11-16 13:30:00,38.53,38.64,38.44,38.47,103900.0,32.0237,32.1151,31.9489,31.9738,103900.0
2007-11-16 14:00:00,38.48,38.5,38.38,38.49,83900.0,31.9821,31.9987,31.899,31.9904,83900.0
2007-11-16 14:30:00,38.49,38.52,38.17,38.26,64900.0,31.9904,32.0153,31.7245,31.7993,64900.0
2007-11-16 15:00:00,38.26,38.29,38.14,38.22,104800.0,31.7993,31.8242,31.6995,31.766,104800.0
2007-11-16 15:30:00,38.22,38.42,38.15,38.42,177900.0,31.766,31.9322,31.7078,31.9322,177900.0
2007-11-19 09:30:00,38.24,38.31,37.93,38.2,35600.0,31.7826,31.8408,31.525,31.7494,35600.0
2007-11-19 10:00:00,38.2,38.27,38.07,38.25,33500.0,31.7494,31.8076,31.6413,31.7909,33500.0
2007-11-19 10:30:00,38.23,38.23,38.06,38.12,26900.0,31.7743,31.7743,31.633,31.6829,26900.0
2007-11-19 11:00:00,38.14,38.2,38.05,38.07,29500.0,31.6995,31.7494,31.6247,31.6413,29500.0
2007-11-19 11:30:00,38.1,38.21,38.07,38.07,32400.0,31.6663,31.7577,31.6413,31.6413,32400.0
2007-11-19 12:00:00,38.05,38.21,38.05,38.17,29200.0,31.6247,31.7577,31.6247,31.7245,29200.0
2007-11-19 12:30:00,38.18,38.18,38.0,38.08,55900.0,31.7328,31.7328,31.5832,31.6496,55900.0
2007-11-19 13:00:00,38.08,38.12,37.91,38.05,57900.0,31.6496,31.6829,31.5084,31.6247,57900.0
2007-11-19 13:30:00,38.05,38.05,37.85,37.87,35500.0,31.6247,31.6247,31.4585,31.4751,35500.0
2007-11-19 14:00:00,37.87,38.0,37.87,37.97,62800.0,31.4751,31.5832,31.4751,31.5582,62800.0
2007-11-19 14:30:00,37.97,38.01,37.87,37.87,60100.0,31.5582,31.5915,31.4751,31.4751,60100.0
2007-11-19 15:00:00,37.88,37.96,37.78,37.9,57300.0,31.4834,31.5499,31.4003,31.5,57300.0
2007-11-19 15:30:00,37.89,37.94,37.72,37.75,100100.0,31.4917,31.5333,31.3504,31.3754,100100.0
2007-11-20 09:30:00,37.65,37.89,37.48,37.68,63500.0,31.3258,31.5254,31.1843,31.3507,63500.0
2007-11-20 10:00:00,37.69,37.82,37.68,37.74,30600.0,31.359,31.4672,31.3507,31.4006,30600.0
2007-11-20 10:30:00,37.75,37.92,37.73,37.8,36200.0,31.409,31.5504,31.3923,31.4506,36200.0
2007-11-20 11:00:00,37.83,37.93,37.74,37.77,35300.0,31.4755,31.5587,31.4006,31.4256,35300.0
2007-11-20 11:30:00,37.78,37.83,37.74,37.76,23200.0,31.4339,31.4755,31.4006,31.4173,23200.0
2007-11-20 12:00:00,37.76,37.76,37.6,37.62,37300.0,31.4173,31.4173,31.2842,31.3008,37300.0
2007-11-20 12:30:00,37.61,37.64,37.46,37.52,45900.0,31.2925,31.3174,31.1677,31.2176,45900.0
2007-11-20 13:00:00,37.49,37.49,37.19,37.26,45900.0,31.1926,31.1926,30.943,31.0013,45900.0
2007-11-20 13:30:00,37.25,37.4,37.21,37.23,66400.0,30.993,31.1178,30.9597,30.9763,66400.0
2007-11-20 14:00:00,37.23,37.34,36.96,36.99,150400.0,30.9763,31.0678,30.7517,30.7766,150400.0
2007-11-20 14:30:00,37.0,37.12,36.92,36.96,124200.0,30.7849,30.8848,30.7184,30.7517,124200.0
2007-11-20 15:00:00,36.96,37.17,36.88,37.06,122500.0,30.7517,30.9264,30.6851,30.8349,122500.0
2007-11-20 15:30:00,37.07,37.42,37.06,37.36,250300.0,30.8432,31.1344,30.8349,31.0845,250300.0
2007-11-21 09:30:00,36.75,37.24,36.75,37.13,82500.0,30.5769,30.9846,30.5769,30.8931,82500.0
2007-11-21 10:00:00,37.16,37.29,36.97,37.15,49200.0,30.9181,31.0262,30.76,30.9098,49200.0
2007-11-21 10:30:00,37.15,37.15,36.91,36.97,35100.0,30.9098,30.9098,30.7101,30.76,35100.0
2007-11-21 11:00:00,36.97,37.16,36.8,37.12,58500.0,30.76,30.9181,30.6185,30.8848,58500.0
2007-11-21 11:30:00,37.14,37.17,36.96,36.97,52300.0,30.9014,30.9264,30.7517,30.76,52300.0
2007-11-21 12:00:00,36.96,37.09,36.88,36.94,61000.0,30.7517,30.8598,30.6851,30.735,61000.0
2007-11-21 12:30:00,36.92,37.25,36.9,37.2,40500.0,30.7184,30.993,30.7017,30.9514,40500.0
2007-11-21 13:00:00,37.17,37.18,36.86,36.86,81200.0,30.9264,30.9347,30.6685,30.6685,81200.0
2007-11-21 13:30:00,36.87,36.94,36.8,36.92,31000.0,30.6768,30.735,30.6185,30.7184,31000.0
2007-11-21 14:00:00,36.92,37.08,36.89,37.0,45500.0,30.7184,30.8515,30.6934,30.7849,45500.0
2007-11-21 14:30:00,37.01,37.1,36.96,37.1,74700.0,30.7933,30.8681,30.7517,30.8681,74700.0
2007-11-21 15:00:00,37.1,37.16,36.84,36.88,69100.0,30.8681,30.9181,30.6518,30.6851,69100.0
2007-11-21 15:30:00,36.87,36.95,36.64,36.69,96200.0,30.6768,30.7433,30.4854,30.527,96200.0
2007-11-23 09:30:00,37.05,37.2,36.62,37.06,44600.0,30.8265,30.9514,30.4688,30.8349,44600.0
2007-11-23 10:00:00,37.05,37.05,36.93,36.95,18400.0,30.8265,30.8265,30.7267,30.7433,18400.0
2007-11-23 10:30:00,36.95,37.08,36.88,37.08,30900.0,30.7433,30.8515,30.6851,30.8515,30900.0
2007-11-23 11:00:00,37.07,37.1,36.98,37.04,13700.0,30.8432,30.8681,30.7683,30.8182,13700.0
2007-11-23 11:30:00,37.04,37.12,36.99,37.1,18100.0,30.8182,30.8848,30.7766,30.8681,18100.0
2007-11-23 12:00:00,37.11,37.27,37.09,37.23,22200.0,30.8765,31.0096,30.8598,30.9763,22200.0
2007-11-23 12:30:00,37.25,37.3,37.0,37.09,99000.0,30.993,31.0346,30.7849,30.8598,99000.0
2007-11-26 09:30:00,37.11,37.28,36.9,37.08,38100.0,30.8765,31.0179,30.7017,30.8515,38100.0
2007-11-26 10:00:00,37.09,37.09,36.95,36.96,36800.0,30.8598,30.8598,30.7433,30.7517,36800.0
2007-11-26 10:30:00,36.91,36.97,36.73,36.77,54000.0,30.7101,30.76,30.5603,30.5936,54000.0
2007-11-26 11:00:00,36.78,37.05,36.77,37.0,57700.0,30.6019,30.8265,30.5936,30.7849,57700.0
2007-11-26 11:30:00,37.0,37.17,36.99,37.11,55400.0,30.7849,30.9264,30.7766,30.8765,55400.0
2007-11-26 12:00:00,37.11,37.35,37.11,37.31,84100.0,30.8765,31.0762,30.8765,31.0429,84100.0
2007-11-26 12:30:00,37.33,37.36,37.26,37.33,30800.0,31.0595,31.0845,31.0013,31.0595,30800.0
2007-11-26 13:00:00,37.33,37.35,37.19,37.24,33300.0,31.0595,31.0762,30.943,30.9846,33300.0
2007-11-26 13:30:00,37.23,37.3,37.13,37.16,63300.0,30.9763,31.0346,30.8931,30.9181,63300.0
2007-11-26 14:00:00,37.18,37.24,37.1,37.17,33100.0,30.9347,30.9846,30.8681,30.9264,33100.0
2007-11-26 14:30:00,37.17,37.2,37.06,37.12,48700.0,30.9264,30.9514,30.8349,30.8848,48700.0
2007-11-26 15:00:00,37.13,37.14,36.98,37.04,145900.0,30.8931,30.9014,30.7683,30.8182,145900.0
2007-11-26 15:30:00,37.05,37.09,36.58,36.6,193200.0,30.8265,30.8598,30.4355,30.4521,193200.0
2007-11-27 09:30:00,36.74,36.95,36.67,36.87,88100.0,30.5686,30.7433,30.5104,30.6768,88100.0
2007-11-27 10:00:00,36.86,36.97,36.59,36.9,103800.0,30.6685,30.76,30.4438,30.7017,103800.0
2007-11-27 10:30:00,36.91,37.03,36.89,37.0,80600.0,30.7101,30.8099,30.6934,30.7849,80600.0
2007-11-27 11:00:00,37.02,37.19,37.02,37.11,73900.0,30.8016,30.943,30.8016,30.8765,73900.0
2007-11-27 11:30:00,37.11,37.3,37.11,37.18,41800.0,30.8765,31.0346,30.8765,30.9347,41800.0
2007-11-27 12:00:00,37.18,37.23,37.03,37.05,34600.0,30.9347,30.9763,30.8099,30.8265,34600.0
2007-11-27 12:30:00,37.06,37.31,37.06,37.25,36600.0,30.8349,31.0429,30.8349,30.993,36600.0
2007-11-27 13:00:00,37.25,37.33,37.23,37.31,44200.0,30.993,31.0595,30.9763,31.0429,44200.0
2007-11-27 13:30:00,37.31,37.32,37.12,37.13,36300.0,31.0429,31.0512,30.8848,30.8931,36300.0
2007-11-27 14:00:00,37.13,37.23,37.01,37.16,41500.0,30.8931,30.9763,30.7933,30.9181,41500.0
2007-11-27 14:30:00,37.15,37.16,36.94,37.02,86100.0,30.9098,30.9181,30.735,30.8016,86100.0
2007-11-27 15:00:00,37.01,37.15,36.9,37.01,81800.0,30.7933,30.9098,30.7017,30.7933,81800.0
2007-11-27 15:30:00,37.01,37.38,37.01,37.35,112800.0,30.7933,31.1011,30.7933,31.0762,112800.0
2007-11-28 09:30:00,37.35,37.88,37.35,37.67,63900.0,31.0762,31.5171,31.0762,31.3424,63900.0
2007-11-28 10:00:00,37.67,37.67,37.43,37.59,57300.0,31.3424,31.3424,31.1427,31.2758,57300.0
2007-11-28 10:30:00,37.6,37.66,37.51,37.56,59900.0,31.2842,31.3341,31.2093,31.2509,59900.0
2007-11-28 11:00:00,37.56,37.59,37.49,37.52,22700.0,31.2509,31.2758,31.1926,31.2176,22700.0
2007-11-28 11:30:00,37.52,37.57,37.46,37.51,46900.0,31.2176,31.2592,31.1677,31.2093,46900.0
2007-11-28 12:00:00,37.52,37.63,37.52,37.56,28500.0,31.2176,31.3091,31.2176,31.2509,28500.0
2007-11-28 12:30:00,37.57,37.58,37.51,37.52,23700.0,31.2592,31.2675,31.2093,31.2176,23700.0
2007-11-28 13:00:00,37.53,37.7,37.53,37.69,59300.0,31.2259,31.3674,31.2259,31.359,59300.0
2007-11-28 13:30:00,37.69,37.78,37.65,37.66,44400.0,31.359,31.4339,31.3258,31.3341,44400.0
2007-11-28 14:00:00,37.67,37.72,37.49,37.5,198600.0,31.3424,31.384,31.1926,31.201,198600.0
2007-11-28 14:30:00,37.5,37.53,37.4,37.53,154600.0,31.201,31.2259,31.1178,31.2259,154600.0
2007-11-28 15:00:00,37.53,37.53,37.46,37.5,125200.0,31.2259,31.2259,31.1677,31.201,125200.0
2007-11-28 15:30:00,37.5,37.55,37.41,37.5,214900.0,31.201,31.2426,31.1261,31.201,214900.0
2007-11-29 09:30:00,37.31,37.49,37.24,37.39,40000.0,31.0429,31.1926,30.9846,31.1094,40000.0
2007-11-29 10:00:00,37.39,37.5,37.25,37.42,26200.0,31.1094,31.201,30.993,31.1344,26200.0
2007-11-29 10:30:00,37.41,37.44,37.31,37.37,25700.0,31.1261,31.151,31.0429,31.0928,25700.0
2007-11-29 11:00:00,37.37,37.39,37.34,37.37,26000.0,31.0928,31.1094,31.0678,31.0928,26000.0
2007-11-29 11:30:00,37.37,37.43,37.36,37.42,35000.0,31.0928,31.1427,31.0845,31.1344,35000.0
2007-11-29 12:00:00,37.42,37.46,37.35,37.43,25500.0,31.1344,31.1677,31.0762,31.1427,25500.0
2007-11-29 12:30:00,37.43,37.45,37.22,37.22,26800.0,31.1427,31.1594,30.968,30.968,26800.0
2007-11-29 13:00:00,37.25,37.3,37.17,37.21,47900.0,30.993,31.0346,30.9264,30.9597,47900.0
2007-11-29 13:30:00,37.21,37.3,37.11,37.27,25700.0,30.9597,31.0346,30.8765,31.0096,25700.0
2007-11-29 14:00:00,37.26,37.34,37.19,37.33,34000.0,31.0013,31.0678,30.943,31.0595,34000.0
2007-11-29 14:30:00,37.34,37.34,37.21,37.26,29800.0,31.0678,31.0678,30.9597,31.0013,29800.0
2007-11-29 15:00:00,37.28,37.34,37.19,37.25,67400.0,31.0179,31.0678,30.943,30.993,67400.0
2007-11-29 15:30:00,37.27,37.31,37.2,37.29,84300.0,31.0096,31.0429,30.9514,31.0262,84300.0
2007-11-30 09:30:00,37.58,37.82,37.41,37.49,49400.0,31.2675,31.4672,31.1261,31.1926,49400.0
2007-11-30 10:00:00,37.48,37.68,37.47,37.48,47700.0,31.1843,31.3507,31.176,31.1843,47700.0
2007-11-30 10:30:00,37.49,37.52,37.24,37.26,70700.0,31.1926,31.2176,30.9846,31.0013,70700.0
2007-11-30 11:00:00,37.26,37.44,37.23,37.39,31400.0,31.0013,31.151,30.9763,31.1094,31400.0
2007-11-30 11:30:00,37.38,37.59,37.35,37.57,27000.0,31.1011,31.2758,31.0762,31.2592,27000.0
2007-11-30 12:00:00,37.57,37.57,37.41,37.42,27800.0,31.2592,31.2592,31.1261,31.1344,27800.0
2007-11-30 12:30:00,37.42,37.46,37.37,37.45,22800.0,31.1344,31.1677,31.0928,31.1594,22800.0
2007-11-30 13:00:00,37.44,37.46,37.35,37.44,34000.0,31.151,31.1677,31.0762,31.151,34000.0
2007-11-30 13:30:00,37.44,37.44,37.33,37.4,43800.0,31.151,31.151,31.0595,31.1178,43800.0
2007-11-30 14:00:00,37.41,37.44,37.31,37.4,34400.0,31.1261,31.151,31.0429,31.1178,34400.0
2007-11-30 14:30:00,37.41,37.47,37.23,37.28,48500.0,31.1261,31.176,30.9763,31.0179,48500.0
2007-11-30 15:00:00,37.28,37.29,37.11,37.24,47100.0,31.0179,31.0262,30.8765,30.9846,47100.0
2007-11-30 15:30:00,37.26,37.28,37.12,37.28,106400.0,31.0013,31.0179,30.8848,31.0179,106400.0
2007-12-03 09:30:00,36.97,37.22,36.62,36.62,63700.0,30.76,30.968,30.4688,30.4688,63700.0
2007-12-03 10:00:00,36.63,36.86,36.54,36.8,59500.0,30.4771,30.6685,30.4022,30.6185,59500.0
2007-12-03 10:30:00,36.79,36.97,36.79,36.83,61800.0,30.6102,30.76,30.6102,30.6435,61800.0
2007-12-03 11:00:00,36.81,36.94,36.79,36.81,49900.0,30.6269,30.735,30.6102,30.6269,49900.0
2007-12-03 11:30:00,36.81,36.96,36.77,36.93,68800.0,30.6269,30.7517,30.5936,30.7267,68800.0
2007-12-03 12:00:00,36.93,37.09,36.9,37.09,31400.0,30.7267,30.8598,30.7017,30.8598,31400.0
2007-12-03 12:30:00,37.1,37.11,36.97,36.98,36000.0,30.8681,30.8765,30.76,30.7683,36000.0
2007-12-03 13:00:00,36.99,36.99,36.84,36.85,51200.0,30.7766,30.7766,30.6518,30.6601,51200.0
2007-12-03 13:30:00,36.85,36.86,36.72,36.74,43200.0,30.6601,30.6685,30.552,30.5686,43200.0
2007-12-03 14:00:00,36.74,36.96,36.73,36.93,39500.0,30.5686,30.7517,30.5603,30.7267,39500.0
2007-12-03 14:30:00,36.93,37.01,36.9,36.94,45400.0,30.7267,30.7933,30.7017,30.735,45400.0
2007-12-03 15:00:00,36.95,37.06,36.89,37.03,57700.0,30.7433,30.8349,30.6934,30.8099,57700.0
2007-12-03 15:30:00,37.03,37.05,36.79,36.88,117900.0,30.8099,30.8265,30.6102,30.6851,117900.0
2007-12-04 09:30:00,36.4,36.62,36.15,36.57,68700.0,30.2857,30.4688,30.0777,30.4272,68700.0
2007-12-04 10:00:00,36.57,36.61,36.38,36.58,72000.0,30.4272,30.4605,30.2691,30.4355,72000.0
2007-12-04 10:30:00,36.57,36.65,36.53,36.57,30600.0,30.4272,30.4937,30.3939,30.4272,30600.0
2007-12-04 11:00:00,36.57,36.65,36.54,36.58,24800.0,30.4272,30.4937,30.4022,30.4355,24800.0
2007-12-04 11:30:00,36.57,36.61,36.41,36.44,44500.0,30.4272,30.4605,30.2941,30.319,44500.0
2007-12-04 12:00:00,36.46,36.58,36.42,36.58,31200.0,30.3357,30.4355,30.3024,30.4355,31200.0
2007-12-04 12:30:00,36.58,36.65,36.52,36.63,35500.0,30.4355,30.4937,30.3856,30.4771,35500.0
2007-12-04 13:00:00,36.63,36.69,36.52,36.54,29900.0,30.4771,30.527,30.3856,30.4022,29900.0
2007-12-04 13:30:00,36.54,36.61,36.5,36.59,32500.0,30.4022,30.4605,30.3689,30.4438,32500.0
2007-12-04 14:00:00,36.59,36.6,36.46,36.54,34000.0,30.4438,30.4521,30.3357,30.4022,34000.0
2007-12-04 14:30:00,36.54,36.71,36.51,36.69,36800.0,30.4022,30.5437,30.3773,30.527,36800.0
2007-12-04 15:00:00,36.68,36.68,36.58,36.59,51600.0,30.5187,30.5187,30.4355,30.4438,51600.0
2007-12-04 15:30:00,36.6,36.62,36.45,36.47,107300.0,30.4521,30.4688,30.3273,30.344,107300.0
2007-12-05 09:30:00,36.44,36.61,36.23,36.31,115500.0,30.319,30.4605,30.1443,30.2108,115500.0
2007-12-05 10:00:00,36.3,36.4,36.24,36.31,93000.0,30.2025,30.2857,30.1526,30.2108,93000.0
2007-12-05 10:30:00,36.3,36.31,36.19,36.22,45700.0,30.2025,30.2108,30.111,30.136,45700.0
2007-12-05 11:00:00,36.22,36.27,36.19,36.27,52400.0,30.136,30.1776,30.111,30.1776,52400.0
2007-12-05 11:30:00,36.25,36.26,36.24,36.24,42100.0,30.1609,30.1692,30.1526,30.1526,42100.0
2007-12-05 12:00:00,36.25,36.26,36.24,36.25,44600.0,30.1609,30.1692,30.1526,30.1609,44600.0
2007-12-05 12:30:00,36.25,36.47,36.24,36.44,202100.0,30.1609,30.344,30.1526,30.319,202100.0
2007-12-05 13:00:00,36.44,36.47,36.4,36.46,45900.0,30.319,30.344,30.2857,30.3357,45900.0
2007-12-05 13:30:00,36.46,36.62,36.45,36.55,31500.0,30.3357,30.4688,30.3273,30.4105,31500.0
2007-12-05 14:00:00,36.53,36.53,36.27,36.32,53000.0,30.3939,30.3939,30.1776,30.2192,53000.0
2007-12-05 14:30:00,36.32,36.36,36.25,36.32,41200.0,30.2192,30.2525,30.1609,30.2192,41200.0
2007-12-05 15:00:00,36.32,36.53,36.31,36.5,36300.0,30.2192,30.3939,30.2108,30.3689,36300.0
2007-12-05 15:30:00,36.5,36.6,36.46,36.6,82000.0,30.3689,30.4521,30.3357,30.4521,82000.0
2007-12-06 09:30:00,36.6,36.79,36.43,36.69,35700.0,30.4521,30.6102,30.3107,30.527,35700.0
2007-12-06 10:00:00,36.65,36.92,36.64,36.84,55500.0,30.4937,30.7184,30.4854,30.6518,55500.0
2007-12-06 10:30:00,36.84,37.02,36.82,36.99,41600.0,30.6518,30.8016,30.6352,30.7766,41600.0
2007-12-06 11:00:00,37.0,37.08,36.93,37.06,24600.0,30.7849,30.8515,30.7267,30.8349,24600.0
2007-12-06 11:30:00,37.08,37.24,37.04,37.24,49500.0,30.8515,30.9846,30.8182,30.9846,49500.0
2007-12-06 12:00:00,37.23,37.37,37.23,37.3,51700.0,30.9763,31.0928,30.9763,31.0346,51700.0
2007-12-06 12:30:00,37.3,37.39,37.28,37.33,30700.0,31.0346,31.1094,31.0179,31.0595,30700.0
2007-12-06 13:00:00,37.38,37.5,37.35,37.5,40600.0,31.1011,31.201,31.0762,31.201,40600.0
2007-12-06 13:30:00,37.49,37.69,37.48,37.49,89400.0,31.1926,31.359,31.1843,31.1926,89400.0
2007-12-06 14:00:00,37.46,37.49,37.38,37.43,57500.0,31.1677,31.1926,31.1011,31.1427,57500.0
2007-12-06 14:30:00,37.45,37.75,37.44,37.7,78600.0,31.1594,31.409,31.151,31.3674,78600.0
2007-12-06 15:00:00,37.7,37.87,37.7,37.86,85800.0,31.3674,31.5088,31.3674,31.5005,85800.0
2007-12-06 15:30:00,37.86,38.11,37.85,38.07,179500.0,31.5005,31.7085,31.4922,31.6752,179500.0
2007-12-07 09:30:00,38.08,38.3,37.61,38.09,94400.0,31.6835,31.8666,31.2925,31.6919,94400.0
2007-12-07 10:00:00,38.09,38.19,38.03,38.12,69600.0,31.6919,31.7751,31.6419,31.7168,69600.0
2007-12-07 10:30:00,38.12,38.33,38.1,38.26,38500.0,31.7168,31.8915,31.7002,31.8333,38500.0
2007-12-07 11:00:00,38.28,38.29,38.19,38.22,38000.0,31.8499,31.8583,31.7751,31.8,38000.0
2007-12-07 11:30:00,38.22,38.27,38.19,38.21,45800.0,31.8,31.8416,31.7751,31.7917,45800.0
2007-12-07 12:00:00,38.22,38.25,38.15,38.16,21400.0,31.8,31.825,31.7418,31.7501,21400.0
2007-12-07 12:30:00,38.16,38.16,38.1,38.11,26000.0,31.7501,31.7501,31.7002,31.7085,26000.0
2007-12-07 13:00:00,38.12,38.15,37.99,38.04,90800.0,31.7168,31.7418,31.6087,31.6503,90800.0
2007-12-07 13:30:00,38.04,38.09,37.94,37.96,84300.0,31.6503,31.6919,31.5671,31.5837,84300.0
2007-12-07 14:00:00,37.96,38.06,37.96,38.01,46100.0,31.5837,31.6669,31.5837,31.6253,46100.0
2007-12-07 14:30:00,38.01,38.13,38.0,38.13,46000.0,31.6253,31.7251,31.617,31.7251,46000.0
2007-12-07 15:00:00,38.12,38.13,38.06,38.1,102400.0,31.7168,31.7251,31.6669,31.7002,102400.0
2007-12-07 15:30:00,38.1,38.11,38.03,38.06,150500.0,31.7002,31.7085,31.6419,31.6669,150500.0
2007-12-10 09:30:00,38.08,38.18,37.9,38.15,72200.0,31.6835,31.7667,31.5338,31.7418,72200.0
2007-12-10 10:00:00,38.14,38.18,38.01,38.02,93100.0,31.7335,31.7667,31.6253,31.6336,93100.0
2007-12-10 10:30:00,38.02,38.08,37.96,38.0,99600.0,31.6336,31.6835,31.5837,31.617,99600.0
2007-12-10 11:00:00,38.0,38.0,37.98,38.0,23300.0,31.617,31.617,31.6003,31.617,23300.0
2007-12-10 11:30:00,38.0,38.0,37.98,37.99,21000.0,31.617,31.617,31.6003,31.6087,21000.0
2007-12-10 12:00:00,37.99,38.0,37.96,37.98,21800.0,31.6087,31.617,31.5837,31.6003,21800.0
2007-12-10 12:30:00,37.99,37.99,37.98,37.98,11200.0,31.6087,31.6087,31.6003,31.6003,11200.0
2007-12-10 13:00:00,37.99,38.01,37.98,38.0,27200.0,31.6087,31.6253,31.6003,31.617,27200.0
2007-12-10 13:30:00,37.99,37.99,37.81,37.82,27800.0,31.6087,31.6087,31.4589,31.4672,27800.0
2007-12-10 14:00:00,37.82,37.92,37.81,37.9,23900.0,31.4672,31.5504,31.4589,31.5338,23900.0
2007-12-10 14:30:00,37.91,37.93,37.73,37.8,29500.0,31.5421,31.5587,31.3923,31.4506,29500.0
2007-12-10 15:00:00,37.79,37.98,37.79,37.91,41900.0,31.4422,31.6003,31.4422,31.5421,41900.0
2007-12-10 15:30:00,37.92,38.0,37.87,37.95,51900.0,31.5504,31.617,31.5088,31.5754,51900.0
2007-12-11 09:30:00,37.89,38.08,37.78,37.78,78100.0,31.5254,31.6835,31.4339,31.4339,78100.0
2007-12-11 10:00:00,37.84,37.89,37.77,37.84,55100.0,31.4838,31.5254,31.4256,31.4838,55100.0
2007-12-11 10:30:00,37.84,37.89,37.81,37.81,33800.0,31.4838,31.5254,31.4589,31.4589,33800.0
2007-12-11 11:00:00,37.8,37.89,37.72,37.88,27200.0,31.4506,31.5254,31.384,31.5171,27200.0
2007-12-11 11:30:00,37.88,37.89,37.77,37.78,18900.0,31.5171,31.5254,31.4256,31.4339,18900.0
2007-12-11 12:00:00,37.79,37.81,37.77,37.79,17500.0,31.4422,31.4589,31.4256,31.4422,17500.0
2007-12-11 12:30:00,37.78,37.78,37.7,37.72,21800.0,31.4339,31.4339,31.3674,31.384,21800.0
2007-12-11 13:00:00,37.72,37.8,37.71,37.78,22900.0,31.384,31.4506,31.3757,31.4339,22900.0
2007-12-11 13:30:00,37.77,37.78,37.72,37.77,27600.0,31.4256,31.4339,31.384,31.4256,27600.0
2007-12-11 14:00:00,37.77,37.78,37.13,37.14,110200.0,31.4256,31.4339,30.8931,30.9014,110200.0
2007-12-11 14:30:00,37.16,37.18,36.96,37.07,161700.0,30.9181,30.9347,30.7517,30.8432,161700.0
2007-12-11 15:00:00,37.07,37.15,36.98,37.04,53300.0,30.8432,30.9098,30.7683,30.8182,53300.0
2007-12-11 15:30:00,37.05,37.11,36.7,36.71,184500.0,30.8265,30.8765,30.5353,30.5437,184500.0
2007-12-12 09:30:00,37.25,37.35,36.95,37.25,49700.0,30.993,31.0762,30.7433,30.993,49700.0
2007-12-12 10:00:00,37.25,37.26,37.21,37.23,28400.0,30.993,31.0013,30.9597,30.9763,28400.0
2007-12-12 10:30:00,37.22,37.25,36.97,36.97,58100.0,30.968,30.993,30.76,30.76,58100.0
2007-12-12 11:00:00,36.96,37.06,36.95,36.99,38100.0,30.7517,30.8349,30.7433,30.7766,38100.0
2007-12-12 11:30:00,36.99,37.17,36.99,37.01,31900.0,30.7766,30.9264,30.7766,30.7933,31900.0
2007-12-12 12:00:00,37.0,37.04,36.99,37.02,219600.0,30.7849,30.8182,30.7766,30.8016,219600.0
2007-12-12 12:30:00,37.0,37.0,36.86,36.99,362200.0,30.7849,30.7849,30.6685,30.7766,362200.0
2007-12-12 13:00:00,36.98,37.12,36.98,37.06,237200.0,30.7683,30.8848,30.7683,30.8349,237200.0
2007-12-12 13:30:00,37.04,37.23,37.04,37.23,18600.0,30.8182,30.9763,30.8182,30.9763,18600.0
2007-12-12 14:00:00,37.23,37.29,37.12,37.15,26200.0,30.9763,31.0262,30.8848,30.9098,26200.0
2007-12-12 14:30:00,37.1,37.2,37.05,37.05,23700.0,30.8681,30.9514,30.8265,30.8265,23700.0
2007-12-12 15:00:00,37.05,37.08,36.99,37.01,144200.0,30.8265,30.8515,30.7766,30.7933,144200.0
2007-12-12 15:30:00,37.03,37.25,36.9,37.18,107500.0,30.8099,30.993,30.7017,30.9347,107500.0
2007-12-13 09:30:00,36.98,37.23,36.92,36.96,34100.0,30.7683,30.9763,30.7184,30.7517,34100.0
2007-12-13 10:00:00,36.99,37.0,36.9,36.98,46200.0,30.7766,30.7849,30.7017,30.7683,46200.0
2007-12-13 10:30:00,36.98,37.0,36.95,37.0,63300.0,30.7683,30.7849,30.7433,30.7849,63300.0
2007-12-13 11:00:00,36.99,37.01,36.96,36.99,109200.0,30.7766,30.7933,30.7517,30.7766,109200.0
2007-12-13 11:30:00,36.99,37.0,36.97,36.99,25600.0,30.7766,30.7849,30.76,30.7766,25600.0
2007-12-13 12:00:00,36.99,37.05,36.98,36.99,33300.0,30.7766,30.8265,30.7683,30.7766,33300.0
2007-12-13 12:30:00,36.99,37.05,36.98,37.0,35000.0,30.7766,30.8265,30.7683,30.7849,35000.0
2007-12-13 13:00:00,37.0,37.03,36.97,37.0,55600.0,30.7849,30.8099,30.76,30.7849,55600.0
2007-12-13 13:30:00,37.0,37.03,36.97,37.01,34800.0,30.7849,30.8099,30.76,30.7933,34800.0
2007-12-13 14:00:00,37.0,37.11,36.99,37.05,70000.0,30.7849,30.8765,30.7766,30.8265,70000.0
2007-12-13 14:30:00,37.07,37.08,36.97,36.99,84900.0,30.8432,30.8515,30.76,30.7766,84900.0
2007-12-13 15:00:00,36.98,37.08,36.94,37.07,57500.0,30.7683,30.8515,30.735,30.8432,57500.0
2007-12-13 15:30:00,37.09,37.15,37.0,37.05,137300.0,30.8598,30.9098,30.7849,30.8265,137300.0
2007-12-14 09:30:00,36.99,37.04,36.86,37.0,76700.0,30.7766,30.8182,30.6685,30.7849,76700.0
2007-12-14 10:00:00,37.0,37.07,36.96,37.06,62700.0,30.7849,30.8432,30.7517,30.8349,62700.0
2007-12-14 10:30:00,37.05,37.17,37.02,37.17,24800.0,30.8265,30.9264,30.8016,30.9264,24800.0
2007-12-14 11:00:00,37.2,37.41,37.2,37.39,46000.0,30.9514,31.1261,30.9514,31.1094,46000.0
2007-12-14 11:30:00,37.37,37.5,37.36,37.39,57200.0,31.0928,31.201,31.0845,31.1094,57200.0
2007-12-14 12:00:00,37.38,37.49,37.35,37.48,67400.0,31.1011,31.1926,31.0762,31.1843,67400.0
2007-12-14 12:30:00,37.5,37.8,37.47,37.8,55900.0,31.201,31.4506,31.176,31.4506,55900.0
2007-12-14 13:00:00,37.77,38.09,37.77,38.09,83300.0,31.4256,31.6919,31.4256,31.6919,83300.0
2007-12-14 13:30:00,38.09,38.29,38.02,38.22,286100.0,31.6919,31.8583,31.6336,31.8,286100.0
2007-12-14 14:00:00,38.22,38.28,38.03,38.03,79400.0,31.8,31.8499,31.6419,31.6419,79400.0
2007-12-14 14:30:00,38.03,38.11,37.94,38.01,154500.0,31.6419,31.7085,31.5671,31.6253,154500.0
2007-12-14 15:00:00,38.0,38.1,37.95,37.97,187900.0,31.617,31.7002,31.5754,31.592,187900.0
2007-12-14 15:30:00,37.97,38.0,37.56,37.67,206300.0,31.592,31.617,31.2509,31.3424,206300.0
2007-12-17 09:30:00,37.44,37.64,37.09,37.11,229700.0,31.151,31.3174,30.8598,30.8765,229700.0
2007-12-17 10:00:00,37.12,37.31,37.11,37.11,102700.0,30.8848,31.0429,30.8765,30.8765,102700.0
2007-12-17 10:30:00,37.12,37.14,37.02,37.11,53900.0,30.8848,30.9014,30.8016,30.8765,53900.0
2007-12-17 11:00:00,37.1,37.22,37.1,37.17,25600.0,30.8681,30.968,30.8681,30.9264,25600.0
2007-12-17 11:30:00,37.17,37.22,37.06,37.16,27300.0,30.9264,30.968,30.8349,30.9181,27300.0
2007-12-17 12:00:00,37.16,37.17,37.1,37.14,33200.0,30.9181,30.9264,30.8681,30.9014,33200.0
2007-12-17 12:30:00,37.13,37.21,37.08,37.21,21500.0,30.8931,30.9597,30.8515,30.9597,21500.0
2007-12-17 13:00:00,37.2,37.21,37.1,37.15,73200.0,30.9514,30.9597,30.8681,30.9098,73200.0
2007-12-17 13:30:00,37.13,37.21,37.12,37.15,35200.0,30.8931,30.9597,30.8848,30.9098,35200.0
2007-12-17 14:00:00,37.15,37.2,37.1,37.13,91100.0,30.9098,30.9514,30.8681,30.8931,91100.0
2007-12-17 14:30:00,37.13,37.17,37.02,37.06,90800.0,30.8931,30.9264,30.8016,30.8349,90800.0
2007-12-17 15:00:00,37.07,37.11,37.0,37.02,98000.0,30.8432,30.8765,30.7849,30.8016,98000.0
2007-12-17 15:30:00,37.02,37.18,37.01,37.11,163000.0,30.8016,30.9347,30.7933,30.8765,163000.0
2007-12-18 09:30:00,37.24,37.41,37.21,37.41,14300.0,30.9846,31.1261,30.9597,31.1261,14300.0
2007-12-18 10:00:00,37.41,37.55,37.34,37.54,52100.0,31.1261,31.2426,31.0678,31.2342,52100.0
2007-12-18 10:30:00,37.54,37.75,37.47,37.73,52500.0,31.2342,31.409,31.176,31.3923,52500.0
2007-12-18 11:00:00,37.73,37.75,37.62,37.75,131800.0,31.3923,31.409,31.3008,31.409,131800.0
2007-12-18 11:30:00,37.75,37.79,37.65,37.68,54400.0,31.409,31.4422,31.3258,31.3507,54400.0
2007-12-18 12:00:00,37.67,37.8,37.56,37.7,81900.0,31.3424,31.4506,31.2509,31.3674,81900.0
2007-12-18 12:30:00,37.69,37.74,37.62,37.67,27800.0,31.359,31.4006,31.3008,31.3424,27800.0
2007-12-18 13:00:00,37.67,37.95,37.6,37.91,52100.0,31.3424,31.5754,31.2842,31.5421,52100.0
2007-12-18 13:30:00,37.9,37.92,37.76,37.8,225200.0,31.5338,31.5504,31.4173,31.4506,225200.0
2007-12-18 14:00:00,37.8,37.89,37.75,37.8,148700.0,31.4506,31.5254,31.409,31.4506,148700.0
2007-12-18 14:30:00,37.8,37.8,37.59,37.61,50700.0,31.4506,31.4506,31.2758,31.2925,50700.0
2007-12-18 15:00:00,37.59,37.74,37.59,37.72,37200.0,31.2758,31.4006,31.2758,31.384,37200.0
2007-12-18 15:30:00,37.72,37.75,37.64,37.67,66700.0,31.384,31.409,31.3174,31.3424,66700.0
2007-12-19 09:30:00,37.81,37.81,37.51,37.72,56400.0,31.4589,31.4589,31.2093,31.384,56400.0
2007-12-19 10:00:00,37.72,37.84,37.62,37.63,76800.0,31.384,31.4838,31.3008,31.3091,76800.0
2007-12-19 10:30:00,37.66,37.72,37.6,37.61,28800.0,31.3341,31.384,31.2842,31.2925,28800.0
2007-12-19 11:00:00,37.6,37.64,37.5,37.5,30700.0,31.2842,31.3174,31.201,31.201,30700.0
2007-12-19 11:30:00,37.5,37.51,37.31,37.33,27200.0,31.201,31.2093,31.0429,31.0595,27200.0
2007-12-19 12:00:00,37.32,37.46,37.32,37.41,34400.0,31.0512,31.1677,31.0512,31.1261,34400.0
2007-12-19 12:30:00,37.4,37.43,37.34,37.38,31700.0,31.1178,31.1427,31.0678,31.1011,31700.0
2007-12-19 13:00:00,37.4,37.42,37.29,37.36,28200.0,31.1178,31.1344,31.0262,31.0845,28200.0
2007-12-19 13:30:00,37.36,37.38,37.25,37.25,41700.0,31.0845,31.1011,30.993,30.993,41700.0
2007-12-19 14:00:00,37.26,37.34,37.23,37.23,93200.0,31.0013,31.0678,30.9763,30.9763,93200.0
2007-12-19 14:30:00,37.25,37.29,37.21,37.24,72600.0,30.993,31.0262,30.9597,30.9846,72600.0
2007-12-19 15:00:00,37.25,37.28,37.1,37.16,178800.0,30.993,31.0179,30.8681,30.9181,178800.0
2007-12-19 15:30:00,37.18,37.28,37.03,37.05,172800.0,30.9347,31.0179,30.8099,30.8265,172800.0
2007-12-20 09:30:00,37.15,37.25,36.93,36.97,157300.0,30.9098,30.993,30.7267,30.76,157300.0
2007-12-20 10:00:00,36.97,37.01,36.85,36.87,90900.0,30.76,30.7933,30.6601,30.6768,90900.0
2007-12-20 10:30:00,36.85,36.95,36.82,36.85,51600.0,30.6601,30.7433,30.6352,30.6601,51600.0
2007-12-20 11:00:00,36.83,36.85,36.72,36.84,31700.0,30.6435,30.6601,30.552,30.6518,31700.0
2007-12-20 11:30:00,36.85,36.88,36.78,36.86,29000.0,30.6601,30.6851,30.6019,30.6685,29000.0
2007-12-20 12:00:00,36.85,36.85,36.71,36.71,45500.0,30.6601,30.6601,30.5437,30.5437,45500.0
2007-12-20 12:30:00,36.7,36.7,36.52,36.52,99000.0,30.5353,30.5353,30.3856,30.3856,99000.0
2007-12-20 13:00:00,36.53,36.63,36.53,36.57,48500.0,30.3939,30.4771,30.3939,30.4272,48500.0
2007-12-20 13:30:00,36.56,36.58,36.5,36.55,39800.0,30.4189,30.4355,30.3689,30.4105,39800.0
2007-12-20 14:00:00,36.56,36.57,36.52,36.56,56300.0,30.4189,30.4272,30.3856,30.4189,56300.0
2007-12-20 14:30:00,36.55,36.59,36.49,36.5,79200.0,30.4105,30.4438,30.3606,30.3689,79200.0
2007-12-20 15:00:00,36.51,36.54,36.43,36.44,85800.0,30.3773,30.4022,30.3107,30.319,85800.0
2007-12-20 15:30:00,36.44,36.67,36.42,36.66,113400.0,30.319,30.5104,30.3024,30.5021,113400.0
2007-12-21 09:30:00,36.87,37.15,36.87,36.92,279200.0,30.6768,30.9098,30.6768,30.7184,279200.0
2007-12-21 10:00:00,36.95,37.04,36.95,37.0,99800.0,30.7433,30.8182,30.7433,30.7849,99800.0
2007-12-21 10:30:00,37.0,37.0,36.93,36.95,35000.0,30.7849,30.7849,30.7267,30.7433,35000.0
2007-12-21 11:00:00,36.95,37.0,36.91,36.94,34600.0,30.7433,30.7849,30.7101,30.735,34600.0
2007-12-21 11:30:00,36.94,36.94,36.82,36.92,26100.0,30.735,30.735,30.6352,30.7184,26100.0
2007-12-21 12:00:00,36.92,37.0,36.92,37.0,47600.0,30.7184,30.7849,30.7184,30.7849,47600.0
2007-12-21 12:30:00,36.99,37.0,36.93,36.96,18600.0,30.7766,30.7849,30.7267,30.7517,18600.0
2007-12-21 13:00:00,36.96,36.99,36.93,36.99,20600.0,30.7517,30.7766,30.7267,30.7766,20600.0
2007-12-21 13:30:00,36.99,37.0,36.97,36.99,16500.0,30.7766,30.7849,30.76,30.7766,16500.0
2007-12-21 14:00:00,36.99,37.0,36.95,36.99,24900.0,30.7766,30.7849,30.7433,30.7766,24900.0
2007-12-21 14:30:00,36.99,37.0,36.96,36.97,31900.0,30.7766,30.7849,30.7517,30.76,31900.0
2007-12-21 15:00:00,36.98,36.99,36.92,36.99,52500.0,30.7683,30.7766,30.7184,30.7766,52500.0
2007-12-21 15:30:00,36.99,37.0,36.94,37.0,86000.0,30.7766,30.7849,30.735,30.7849,86000.0
2007-12-24 09:30:00,37.01,37.24,36.95,36.95,64700.0,30.7933,30.9846,30.7433,30.7433,64700.0
2007-12-24 10:00:00,36.98,36.98,36.79,36.8,53300.0,30.7683,30.7683,30.6102,30.6185,53300.0
2007-12-24 10:30:00,36.81,36.81,36.56,36.7,63200.0,30.6269,30.6269,30.4189,30.5353,63200.0
2007-12-24 11:00:00,36.71,36.86,36.69,36.86,31200.0,30.5437,30.6685,30.527,30.6685,31200.0
2007-12-24 11:30:00,36.86,37.01,36.86,36.97,33900.0,30.6685,30.7933,30.6685,30.76,33900.0
2007-12-24 12:00:00,36.98,37.01,36.97,37.0,24700.0,30.7683,30.7933,30.76,30.7849,24700.0
2007-12-24 12:30:00,37.01,37.23,36.99,37.18,53100.0,30.7933,30.9763,30.7766,30.9347,53100.0
2007-12-24 13:00:00,37.2,37.2,37.16,37.16,10400.0,30.9514,30.9514,30.9181,30.9181,10400.0
2007-12-24 13:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:00:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:00:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-26 09:30:00,36.66,37.08,36.66,36.71,18100.0,30.5021,30.8515,30.5021,30.5437,18100.0
2007-12-26 10:00:00,36.74,36.8,36.68,36.75,20900.0,30.5686,30.6185,30.5187,30.5769,20900.0
2007-12-26 10:30:00,36.75,36.75,36.56,36.58,20400.0,30.5769,30.5769,30.4189,30.4355,20400.0
2007-12-26 11:00:00,36.57,36.61,36.52,36.55,20400.0,30.4272,30.4605,30.3856,30.4105,20400.0
2007-12-26 11:30:00,36.55,36.56,36.49,36.5,23800.0,30.4105,30.4189,30.3606,30.3689,23800.0
2007-12-26 12:00:00,36.48,36.52,36.47,36.52,16300.0,30.3523,30.3856,30.344,30.3856,16300.0
2007-12-26 12:30:00,36.52,36.64,36.51,36.62,19000.0,30.3856,30.4854,30.3773,30.4688,19000.0
2007-12-26 13:00:00,36.61,36.71,36.61,36.66,28300.0,30.4605,30.5437,30.4605,30.5021,28300.0
2007-12-26 13:30:00,36.66,36.77,36.65,36.75,22500.0,30.5021,30.5936,30.4937,30.5769,22500.0
2007-12-26 14:00:00,36.76,36.76,36.62,36.67,29600.0,30.5853,30.5853,30.4688,30.5104,29600.0
2007-12-26 14:30:00,36.68,36.75,36.64,36.64,36100.0,30.5187,30.5769,30.4854,30.4854,36100.0
2007-12-26 15:00:00,36.64,36.66,36.58,36.62,41900.0,30.4854,30.5021,30.4355,30.4688,41900.0
2007-12-26 15:30:00,36.62,36.81,36.59,36.73,70200.0,30.4688,30.6269,30.4438,30.5603,70200.0
2007-12-27 09:30:00,36.72,36.72,36.33,36.37,24900.0,30.552,30.552,30.2275,30.2608,24900.0
2007-12-27 10:00:00,36.35,36.51,36.34,36.5,16600.0,30.2441,30.3773,30.2358,30.3689,16600.0
2007-12-27 10:30:00,36.5,36.5,36.34,36.35,18300.0,30.3689,30.3689,30.2358,30.2441,18300.0
2007-12-27 11:00:00,36.36,36.38,36.28,36.31,18000.0,30.2525,30.2691,30.1859,30.2108,18000.0
2007-12-27 11:30:00,36.32,36.45,36.31,36.39,25700.0,30.2192,30.3273,30.2108,30.2774,25700.0
2007-12-27 12:00:00,36.36,36.38,36.29,36.3,15700.0,30.2525,30.2691,30.1942,30.2025,15700.0
2007-12-27 12:30:00,36.3,36.3,36.22,36.24,16800.0,30.2025,30.2025,30.136,30.1526,16800.0
2007-12-27 13:00:00,36.23,36.26,36.15,36.25,17300.0,30.1443,30.1692,30.0777,30.1609,17300.0
2007-12-27 13:30:00,36.24,36.27,36.16,36.24,20200.0,30.1526,30.1776,30.086,30.1526,20200.0
2007-12-27 14:00:00,36.23,36.35,36.23,36.3,18300.0,30.1443,30.2441,30.1443,30.2025,18300.0
2007-12-27 14:30:00,36.29,36.31,36.16,36.3,54600.0,30.1942,30.2108,30.086,30.2025,54600.0
2007-12-27 15:00:00,36.29,36.42,36.29,36.36,49400.0,30.1942,30.3024,30.1942,30.2525,49400.0
2007-12-27 15:30:00,36.36,36.37,36.14,36.22,85100.0,30.2525,30.2608,30.0694,30.136,85100.0
2007-12-28 09:30:00,36.42,36.55,36.31,36.53,23500.0,30.3024,30.4105,30.2108,30.3939,23500.0
2007-12-28 10:00:00,36.49,36.49,36.25,36.32,26900.0,30.3606,30.3606,30.1609,30.2192,26900.0
2007-12-28 10:30:00,36.32,36.32,36.24,36.3,4900.0,30.2192,30.2192,30.1526,30.2025,4900.0
2007-12-28 11:00:00,36.3,36.35,36.27,36.34,38200.0,30.2025,30.2441,30.1776,30.2358,38200.0
2007-12-28 11:30:00,36.35,36.35,36.17,36.17,28200.0,30.2441,30.2441,30.0944,30.0944,28200.0
2007-12-28 12:00:00,36.18,36.2,36.1,36.11,26700.0,30.1027,30.1193,30.0361,30.0444,26700.0
2007-12-28 12:30:00,36.12,36.15,36.05,36.07,34600.0,30.0528,30.0777,29.9945,30.0112,34600.0
2007-12-28 13:00:00,36.07,36.18,36.06,36.12,35500.0,30.0112,30.1027,30.0028,30.0528,35500.0
2007-12-28 13:30:00,36.12,36.21,36.03,36.2,28200.0,30.0528,30.1276,29.9779,30.1193,28200.0
2007-12-28 14:00:00,36.21,36.27,36.19,36.25,24000.0,30.1276,30.1776,30.111,30.1609,24000.0
2007-12-28 14:30:00,36.25,36.32,36.23,36.26,22100.0,30.1609,30.2192,30.1443,30.1692,22100.0
2007-12-28 15:00:00,36.26,36.35,36.23,36.29,72100.0,30.1692,30.2441,30.1443,30.1942,72100.0
2007-12-28 15:30:00,36.28,36.3,36.16,36.21,68900.0,30.1859,30.2025,30.086,30.1276,68900.0
2007-12-31 09:30:00,35.9,36.2,35.79,36.02,21800.0,29.8697,30.1193,29.7782,29.9696,21800.0
2007-12-31 10:00:00,36.05,36.23,36.04,36.13,21200.0,29.9945,30.1443,29.9862,30.0611,21200.0
2007-12-31 10:30:00,36.14,36.14,35.95,35.98,11900.0,30.0694,30.0694,29.9113,29.9363,11900.0
2007-12-31 11:00:00,35.98,36.16,35.96,36.09,32700.0,29.9363,30.086,29.9196,30.0278,32700.0
2007-12-31 11:30:00,36.1,36.2,36.1,36.11,23100.0,30.0361,30.1193,30.0361,30.0444,23100.0
2007-12-31 12:00:00,36.12,36.17,36.03,36.11,25500.0,30.0528,30.0944,29.9779,30.0444,25500.0
2007-12-31 12:30:00,36.1,36.19,36.09,36.16,15900.0,30.0361,30.111,30.0278,30.086,15900.0
2007-12-31 13:00:00,36.15,36.33,36.15,36.33,28300.0,30.0777,30.2275,30.0777,30.2275,28300.0
2007-12-31 13:30:00,36.32,36.4,36.29,36.38,21100.0,30.2192,30.2857,30.1942,30.2691,21100.0
2007-12-31 14:00:00,36.38,36.41,36.28,36.28,23000.0,30.2691,30.2941,30.1859,30.1859,23000.0
2007-12-31 14:30:00,36.27,36.36,36.25,36.34,27100.0,30.1776,30.2525,30.1609,30.2358,27100.0
2007-12-31 15:00:00,36.35,36.47,36.33,36.46,30700.0,30.2441,30.344,30.2275,30.3357,30700.0
2007-12-31 15:30:00,36.47,36.54,36.27,36.27,93400.0,30.344,30.4022,30.1776,30.1776,93400.0
2008-01-02 09:30:00,36.16,36.33,36.16,36.28,57000.0,30.086,30.2275,30.086,30.1859,57000.0
2008-01-02 10:00:00,36.31,36.31,36.08,36.08,92600.0,30.2108,30.2108,30.0195,30.0195,92600.0
2008-01-02 10:30:00,36.09,36.11,36.0,36.07,50500.0,30.0278,30.0444,29.9529,30.0112,50500.0
2008-01-02 11:00:00,36.07,36.13,35.93,35.96,33300.0,30.0112,30.0611,29.8947,29.9196,33300.0
2008-01-02 11:30:00,35.96,35.97,35.75,35.75,32000.0,29.9196,29.928,29.7449,29.7449,32000.0
2008-01-02 12:00:00,35.75,35.75,35.55,35.55,38800.0,29.7449,29.7449,29.5785,29.5785,38800.0
2008-01-02 12:30:00,35.55,35.56,35.46,35.49,37400.0,29.5785,29.5868,29.5036,29.5286,37400.0
2008-01-02 13:00:00,35.48,35.52,35.25,35.32,79400.0,29.5203,29.5535,29.3289,29.3871,79400.0
2008-01-02 13:30:00,35.32,35.41,35.22,35.26,64800.0,29.3871,29.462,29.3039,29.3372,64800.0
2008-01-02 14:00:00,35.3,35.53,35.24,35.39,63700.0,29.3705,29.5619,29.3206,29.4454,63700.0
2008-01-02 14:30:00,35.39,35.47,35.19,35.19,59700.0,29.4454,29.5119,29.279,29.279,59700.0
2008-01-02 15:00:00,35.19,35.2,34.94,35.02,104600.0,29.279,29.2873,29.071,29.1375,104600.0
2008-01-02 15:30:00,35.02,35.23,35.0,35.12,107300.0,29.1375,29.3123,29.1209,29.2207,107300.0
2008-01-03 09:30:00,35.25,35.25,34.81,35.05,51000.0,29.3289,29.3289,28.9628,29.1625,51000.0
2008-01-03 10:00:00,35.06,35.2,35.05,35.19,30900.0,29.1708,29.2873,29.1625,29.279,30900.0
2008-01-03 10:30:00,35.19,35.24,35.02,35.04,26700.0,29.279,29.3206,29.1375,29.1542,26700.0
2008-01-03 11:00:00,35.04,35.17,35.04,35.1,26600.0,29.1542,29.2623,29.1542,29.2041,26600.0
2008-01-03 11:30:00,35.1,35.19,35.08,35.16,19600.0,29.2041,29.279,29.1875,29.254,19600.0
2008-01-03 12:00:00,35.18,35.25,35.15,35.18,13000.0,29.2707,29.3289,29.2457,29.2707,13000.0
2008-01-03 12:30:00,35.19,35.25,35.14,35.17,27100.0,29.279,29.3289,29.2374,29.2623,27100.0
2008-01-03 13:00:00,35.18,35.21,35.05,35.08,25200.0,29.2707,29.2956,29.1625,29.1875,25200.0
2008-01-03 13:30:00,35.08,35.09,35.04,35.06,18000.0,29.1875,29.1958,29.1542,29.1708,18000.0
2008-01-03 14:00:00,35.06,35.08,35.0,35.05,50100.0,29.1708,29.1875,29.1209,29.1625,50100.0
2008-01-03 14:30:00,35.06,35.06,34.96,34.99,44400.0,29.1708,29.1708,29.0876,29.1126,44400.0
2008-01-03 15:00:00,34.99,35.02,34.76,34.77,140300.0,29.1126,29.1375,28.9212,28.9295,140300.0
2008-01-03 15:30:00,34.77,34.89,34.69,34.87,75800.0,28.9295,29.0294,28.863,29.0127,75800.0
2008-01-04 09:30:00,34.81,34.88,34.42,34.5,53400.0,28.9628,29.0211,28.6383,28.7049,53400.0
2008-01-04 10:00:00,34.5,34.51,34.23,34.26,60100.0,28.7049,28.7132,28.4802,28.5052,60100.0
2008-01-04 10:30:00,34.26,34.36,34.22,34.25,41500.0,28.5052,28.5884,28.4719,28.4969,41500.0
2008-01-04 11:00:00,34.24,34.53,34.23,34.52,56800.0,28.4886,28.7298,28.4802,28.7215,56800.0
2008-01-04 11:30:00,34.51,34.53,34.37,34.5,108700.0,28.7132,28.7298,28.5967,28.7049,108700.0
2008-01-04 12:00:00,34.5,34.59,34.48,34.5,67400.0,28.7049,28.7798,28.6882,28.7049,67400.0
2008-01-04 12:30:00,34.5,34.57,34.46,34.54,23000.0,28.7049,28.7631,28.6716,28.7382,23000.0
2008-01-04 13:00:00,34.53,34.55,34.47,34.54,36500.0,28.7298,28.7465,28.6799,28.7382,36500.0
2008-01-04 13:30:00,34.54,34.58,34.48,34.52,46100.0,28.7382,28.7714,28.6882,28.7215,46100.0
2008-01-04 14:00:00,34.52,34.53,34.44,34.5,58100.0,28.7215,28.7298,28.655,28.7049,58100.0
2008-01-04 14:30:00,34.51,34.62,34.45,34.59,68400.0,28.7132,28.8047,28.6633,28.7798,68400.0
2008-01-04 15:00:00,34.59,34.68,34.51,34.63,75900.0,28.7798,28.8546,28.7132,28.813,75900.0
2008-01-04 15:30:00,34.65,34.68,34.34,34.34,124100.0,28.8297,28.8546,28.5718,28.5718,124100.0
2008-01-07 09:30:00,34.45,34.61,34.31,34.53,63400.0,28.6633,28.7964,28.5468,28.7298,63400.0
2008-01-07 10:00:00,34.52,34.52,34.33,34.33,99700.0,28.7215,28.7215,28.5634,28.5634,99700.0
2008-01-07 10:30:00,34.34,34.39,33.92,33.93,113000.0,28.5718,28.6134,28.2223,28.2306,113000.0
2008-01-07 11:00:00,33.94,34.04,33.9,33.93,97100.0,28.2389,28.3222,28.2057,28.2306,97100.0
2008-01-07 11:30:00,33.92,34.09,33.88,33.92,260000.0,28.2223,28.3638,28.189,28.2223,260000.0
2008-01-07 12:00:00,33.9,33.99,33.82,33.99,54000.0,28.2057,28.2805,28.1391,28.2805,54000.0
2008-01-07 12:30:00,34.0,34.08,33.93,34.05,49800.0,28.2889,28.3554,28.2306,28.3305,49800.0
2008-01-07 13:00:00,34.05,34.08,33.94,33.97,51200.0,28.3305,28.3554,28.2389,28.2639,51200.0
2008-01-07 13:30:00,33.98,34.0,33.78,33.8,58900.0,28.2722,28.2889,28.1058,28.1225,58900.0
2008-01-07 14:00:00,33.83,33.84,33.53,33.59,93500.0,28.1474,28.1557,27.8978,27.9477,93500.0
2008-01-07 14:30:00,33.6,33.77,33.55,33.65,91400.0,27.9561,28.0975,27.9145,27.9977,91400.0
2008-01-07 15:00:00,33.67,33.68,33.52,33.53,96200.0,28.0143,28.0226,27.8895,27.8978,96200.0
2008-01-07 15:30:00,33.54,33.74,33.49,33.69,191400.0,27.9061,28.0725,27.8645,28.0309,191400.0
2008-01-08 09:30:00,33.75,34.07,33.6,33.9,249500.0,28.0809,28.3471,27.9561,28.2057,249500.0
2008-01-08 10:00:00,33.89,34.12,33.87,34.01,232700.0,28.1973,28.3887,28.1807,28.2972,232700.0
2008-01-08 10:30:00,34.02,34.17,34.0,34.07,100000.0,28.3055,28.4303,28.2889,28.3471,100000.0
2008-01-08 11:00:00,34.06,34.08,33.81,33.82,153300.0,28.3388,28.3554,28.1308,28.1391,153300.0
2008-01-08 11:30:00,33.81,33.81,33.55,33.61,74500.0,28.1308,28.1308,27.9145,27.9644,74500.0
2008-01-08 12:00:00,33.62,33.71,33.54,33.69,30900.0,27.9727,28.0476,27.9061,28.0309,30900.0
2008-01-08 12:30:00,33.69,33.73,33.61,33.71,24000.0,28.0309,28.0642,27.9644,28.0476,24000.0
2008-01-08 13:00:00,33.7,33.83,33.6,33.76,61900.0,28.0393,28.1474,27.9561,28.0892,61900.0
2008-01-08 13:30:00,33.76,33.79,33.7,33.76,68500.0,28.0892,28.1141,28.0393,28.0892,68500.0
2008-01-08 14:00:00,33.75,33.87,33.73,33.84,54500.0,28.0809,28.1807,28.0642,28.1557,54500.0
2008-01-08 14:30:00,33.84,33.87,33.69,33.72,148600.0,28.1557,28.1807,28.0309,28.0559,148600.0
2008-01-08 15:00:00,33.74,33.74,33.51,33.57,122100.0,28.0725,28.0725,27.8812,27.9311,122100.0
2008-01-08 15:30:00,33.59,33.66,33.4,33.41,232100.0,27.9477,28.006,27.7897,27.798,232100.0
2008-01-09 09:30:00,33.44,33.49,33.13,33.42,102700.0,27.8229,27.8645,27.565,27.8063,102700.0
2008-01-09 10:00:00,33.42,33.46,33.22,33.28,63300.0,27.8063,27.8396,27.6399,27.6898,63300.0
2008-01-09 10:30:00,33.27,33.39,33.2,33.36,81800.0,27.6815,27.7813,27.6232,27.7564,81800.0
2008-01-09 11:00:00,33.38,33.39,33.28,33.29,72300.0,27.773,27.7813,27.6898,27.6981,72300.0
2008-01-09 11:30:00,33.3,33.31,33.23,33.27,74100.0,27.7065,27.7148,27.6482,27.6815,74100.0
2008-01-09 12:00:00,33.26,33.35,33.23,33.34,40600.0,27.6732,27.7481,27.6482,27.7397,40600.0
2008-01-09 12:30:00,33.33,33.35,33.25,33.32,30100.0,27.7314,27.7481,27.6649,27.7231,30100.0
2008-01-09 13:00:00,33.33,33.37,33.25,33.32,43300.0,27.7314,27.7647,27.6649,27.7231,43300.0
2008-01-09 13:30:00,33.31,33.31,33.23,33.24,86700.0,27.7148,27.7148,27.6482,27.6565,86700.0
2008-01-09 14:00:00,33.24,33.25,33.14,33.2,87500.0,27.6565,27.6649,27.5733,27.6232,87500.0
2008-01-09 14:30:00,33.2,33.22,33.01,33.03,217800.0,27.6232,27.6399,27.4652,27.4818,217800.0
2008-01-09 15:00:00,33.04,33.23,33.02,33.13,160400.0,27.4901,27.6482,27.4735,27.565,160400.0
2008-01-09 15:30:00,33.12,33.5,33.09,33.36,271000.0,27.5567,27.8729,27.5317,27.7564,271000.0
2008-01-10 09:30:00,33.06,33.22,32.94,33.02,68400.0,27.5068,27.6399,27.4069,27.4735,68400.0
2008-01-10 10:00:00,33.02,33.06,32.91,33.01,84600.0,27.4735,27.5068,27.382,27.4652,84600.0
2008-01-10 10:30:00,33.01,33.08,32.9,33.0,90700.0,27.4652,27.5234,27.3736,27.4568,90700.0
2008-01-10 11:00:00,32.99,33.0,32.87,32.98,94600.0,27.4485,27.4568,27.3487,27.4402,94600.0
2008-01-10 11:30:00,32.99,33.06,32.92,32.99,78400.0,27.4485,27.5068,27.3903,27.4485,78400.0
2008-01-10 12:00:00,32.98,33.08,32.94,32.98,135200.0,27.4402,27.5234,27.4069,27.4402,135200.0
2008-01-10 12:30:00,32.97,33.06,32.9,33.05,98300.0,27.4319,27.5068,27.3736,27.4984,98300.0
2008-01-10 13:00:00,33.03,33.05,32.9,32.98,88800.0,27.4818,27.4984,27.3736,27.4402,88800.0
2008-01-10 13:30:00,32.98,33.0,32.76,32.86,80200.0,27.4402,27.4568,27.2572,27.3404,80200.0
2008-01-10 14:00:00,32.89,32.97,32.8,32.85,131500.0,27.3653,27.4319,27.2904,27.332,131500.0
2008-01-10 14:30:00,32.94,32.98,32.83,32.94,153000.0,27.4069,27.4402,27.3154,27.4069,153000.0
2008-01-10 15:00:00,32.95,33.28,32.92,33.26,92800.0,27.4152,27.6898,27.3903,27.6732,92800.0
2008-01-10 15:30:00,33.28,33.36,32.87,32.95,327100.0,27.6898,27.7564,27.3487,27.4152,327100.0
2008-01-11 09:30:00,32.81,33.01,32.8,32.8,71700.0,27.2988,27.4652,27.2904,27.2904,71700.0
2008-01-11 10:00:00,32.78,32.85,32.68,32.79,170400.0,27.2738,27.332,27.1906,27.2821,170400.0
2008-01-11 10:30:00,32.8,32.84,32.7,32.74,143600.0,27.2904,27.3237,27.2072,27.2405,143600.0
2008-01-11 11:00:00,32.73,32.75,32.43,32.46,133300.0,27.2322,27.2488,26.9826,27.0076,133300.0
2008-01-11 11:30:00,32.48,32.63,32.46,32.53,88600.0,27.0242,27.149,27.0076,27.0658,88600.0
2008-01-11 12:00:00,32.53,32.53,32.37,32.49,76000.0,27.0658,27.0658,26.9327,27.0325,76000.0
2008-01-11 12:30:00,32.49,32.59,32.44,32.58,93000.0,27.0325,27.1157,26.9909,27.1074,93000.0
2008-01-11 13:00:00,32.6,32.6,32.46,32.54,61400.0,27.124,27.124,27.0076,27.0741,61400.0
2008-01-11 13:30:00,32.54,32.65,32.49,32.53,82700.0,27.0741,27.1656,27.0325,27.0658,82700.0
2008-01-11 14:00:00,32.54,32.79,32.52,32.79,54700.0,27.0741,27.2821,27.0575,27.2821,54700.0
2008-01-11 14:30:00,32.79,32.8,32.61,32.67,86800.0,27.2821,27.2904,27.1324,27.1823,86800.0
2008-01-11 15:00:00,32.7,32.7,32.57,32.66,96500.0,27.2072,27.2072,27.0991,27.174,96500.0
2008-01-11 15:30:00,32.66,32.7,32.41,32.49,265200.0,27.174,27.2072,26.9659,27.0325,265200.0
2008-01-14 09:30:00,32.79,33.33,32.26,33.25,99500.0,27.2821,27.7314,26.8411,27.6649,99500.0
2008-01-14 10:00:00,33.26,33.48,33.19,33.43,180100.0,27.6732,27.8562,27.6149,27.8146,180100.0
2008-01-14 10:30:00,33.43,33.89,33.36,33.88,126300.0,27.8146,28.1973,27.7564,28.189,126300.0
2008-01-14 11:00:00,33.88,33.95,33.68,33.83,221700.0,28.189,28.2473,28.0226,28.1474,221700.0
2008-01-14 11:30:00,33.83,34.04,33.72,33.88,184900.0,28.1474,28.3222,28.0559,28.189,184900.0
2008-01-14 12:00:00,33.88,33.91,33.74,33.86,87400.0,28.189,28.214,28.0725,28.1724,87400.0
2008-01-14 12:30:00,33.84,34.05,33.81,34.01,160100.0,28.1557,28.3305,28.1308,28.2972,160100.0
2008-01-14 13:00:00,34.01,34.02,33.83,33.84,56700.0,28.2972,28.3055,28.1474,28.1557,56700.0
2008-01-14 13:30:00,33.85,33.98,33.8,33.96,49300.0,28.1641,28.2722,28.1225,28.2556,49300.0
2008-01-14 14:00:00,33.96,34.02,33.92,33.95,51500.0,28.2556,28.3055,28.2223,28.2473,51500.0
2008-01-14 14:30:00,33.96,34.12,33.82,33.91,86000.0,28.2556,28.3887,28.1391,28.214,86000.0
2008-01-14 15:00:00,33.91,33.97,33.86,33.96,141300.0,28.214,28.2639,28.1724,28.2556,141300.0
2008-01-14 15:30:00,33.96,34.11,33.91,34.06,154300.0,28.2556,28.3804,28.214,28.3388,154300.0
2008-01-15 09:30:00,33.59,34.1,33.53,33.78,174500.0,27.9477,28.3721,27.8978,28.1058,174500.0
2008-01-15 10:00:00,33.76,33.84,33.49,33.51,193600.0,28.0892,28.1557,27.8645,27.8812,193600.0
2008-01-15 10:30:00,33.52,33.52,33.17,33.17,105100.0,27.8895,27.8895,27.5983,27.5983,105100.0
2008-01-15 11:00:00,33.17,33.32,33.06,33.08,64200.0,27.5983,27.7231,27.5068,27.5234,64200.0
2008-01-15 11:30:00,33.07,33.09,32.87,32.95,72400.0,27.5151,27.5317,27.3487,27.4152,72400.0
2008-01-15 12:00:00,32.95,33.06,32.91,32.94,83500.0,27.4152,27.5068,27.382,27.4069,83500.0
2008-01-15 12:30:00,32.95,33.08,32.78,33.06,119200.0,27.4152,27.5234,27.2738,27.5068,119200.0
2008-01-15 13:00:00,33.09,33.24,33.06,33.07,44100.0,27.5317,27.6565,27.5068,27.5151,44100.0
2008-01-15 13:30:00,33.06,33.15,32.95,33.03,52200.0,27.5068,27.5816,27.4152,27.4818,52200.0
2008-01-15 14:00:00,33.03,33.04,32.92,32.98,59700.0,27.4818,27.4901,27.3903,27.4402,59700.0
2008-01-15 14:30:00,32.97,33.12,32.97,33.0,81700.0,27.4319,27.5567,27.4319,27.4568,81700.0
2008-01-15 15:00:00,33.0,33.19,33.0,33.16,60400.0,27.4568,27.6149,27.4568,27.59,60400.0
2008-01-15 15:30:00,33.18,33.19,33.0,33.01,164900.0,27.6066,27.6149,27.4568,27.4652,164900.0
2008-01-16 09:30:00,32.69,33.0,32.59,32.74,148900.0,27.1989,27.4568,27.1157,27.2405,148900.0
2008-01-16 10:00:00,32.76,32.91,32.71,32.88,99800.0,27.2572,27.382,27.2156,27.357,99800.0
2008-01-16 10:30:00,32.89,32.98,32.86,32.98,100500.0,27.3653,27.4402,27.3404,27.4402,100500.0
2008-01-16 11:00:00,32.96,33.26,32.93,33.26,71200.0,27.4236,27.6732,27.3986,27.6732,71200.0
2008-01-16 11:30:00,33.26,33.29,33.08,33.12,75700.0,27.6732,27.6981,27.5234,27.5567,75700.0
2008-01-16 12:00:00,33.12,33.21,33.11,33.18,80100.0,27.5567,27.6316,27.5484,27.6066,80100.0
2008-01-16 12:30:00,33.18,33.2,33.11,33.18,68700.0,27.6066,27.6232,27.5484,27.6066,68700.0
2008-01-16 13:00:00,33.19,33.22,33.12,33.18,68400.0,27.6149,27.6399,27.5567,27.6066,68400.0
2008-01-16 13:30:00,33.17,33.22,33.06,33.12,70200.0,27.5983,27.6399,27.5068,27.5567,70200.0
2008-01-16 14:00:00,33.12,33.35,33.03,33.35,80700.0,27.5567,27.7481,27.4818,27.7481,80700.0
2008-01-16 14:30:00,33.35,33.57,33.33,33.52,168900.0,27.7481,27.9311,27.7314,27.8895,168900.0
2008-01-16 15:00:00,33.53,33.72,33.5,33.6,151700.0,27.8978,28.0559,27.8729,27.9561,151700.0
2008-01-16 15:30:00,33.63,33.63,33.34,33.35,298700.0,27.981,27.981,27.7397,27.7481,298700.0
2008-01-17 09:30:00,33.36,33.39,33.2,33.24,39100.0,27.7564,27.7813,27.6232,27.6565,39100.0
2008-01-17 10:00:00,33.24,33.24,32.88,33.0,53300.0,27.6565,27.6565,27.357,27.4568,53300.0
2008-01-17 10:30:00,32.98,33.24,32.87,33.16,87900.0,27.4402,27.6565,27.3487,27.59,87900.0
2008-01-17 11:00:00,33.14,33.37,33.13,33.36,119400.0,27.5733,27.7647,27.565,27.7564,119400.0
2008-01-17 11:30:00,33.36,33.36,33.29,33.33,145700.0,27.7564,27.7564,27.6981,27.7314,145700.0
2008-01-17 12:00:00,33.34,33.36,33.22,33.31,150400.0,27.7397,27.7564,27.6399,27.7148,150400.0
2008-01-17 12:30:00,33.33,33.36,33.24,33.33,104900.0,27.7314,27.7564,27.6565,27.7314,104900.0
2008-01-17 13:00:00,33.33,33.6,33.29,33.5,125400.0,27.7314,27.9561,27.6981,27.8729,125400.0
2008-01-17 13:30:00,33.51,33.53,33.34,33.5,94400.0,27.8812,27.8978,27.7397,27.8729,94400.0
2008-01-17 14:00:00,33.5,33.52,33.22,33.24,122800.0,27.8729,27.8895,27.6399,27.6565,122800.0
2008-01-17 14:30:00,33.22,33.24,33.01,33.19,65300.0,27.6399,27.6565,27.4652,27.6149,65300.0
2008-01-17 15:00:00,33.19,33.22,32.86,32.86,80600.0,27.6149,27.6399,27.3404,27.3404,80600.0
2008-01-17 15:30:00,32.87,32.99,32.74,32.8,152300.0,27.3487,27.4485,27.2405,27.2904,152300.0
2008-01-18 09:30:00,32.97,33.04,32.6,32.69,133100.0,27.4319,27.4901,27.124,27.1989,133100.0
2008-01-18 10:00:00,32.7,33.15,32.7,33.0,55600.0,27.2072,27.5816,27.2072,27.4568,55600.0
2008-01-18 10:30:00,33.03,33.07,32.86,32.97,43800.0,27.4818,27.5151,27.3404,27.4319,43800.0
2008-01-18 11:00:00,32.98,32.99,32.49,32.56,80000.0,27.4402,27.4485,27.0325,27.0908,80000.0
2008-01-18 11:30:00,32.57,32.8,32.57,32.8,89300.0,27.0991,27.2904,27.0991,27.2904,89300.0
2008-01-18 12:00:00,32.81,32.98,32.7,32.95,47300.0,27.2988,27.4402,27.2072,27.4152,47300.0
2008-01-18 12:30:00,32.97,33.01,32.87,32.9,39400.0,27.4319,27.4652,27.3487,27.3736,39400.0
2008-01-18 13:00:00,32.93,33.02,32.73,32.79,48900.0,27.3986,27.4735,27.2322,27.2821,48900.0
2008-01-18 13:30:00,32.79,32.94,32.76,32.87,59400.0,27.2821,27.4069,27.2572,27.3487,59400.0
2008-01-18 14:00:00,32.86,32.96,32.79,32.81,58000.0,27.3404,27.4236,27.2821,27.2988,58000.0
2008-01-18 14:30:00,32.81,32.82,32.52,32.67,64300.0,27.2988,27.3071,27.0575,27.1823,64300.0
2008-01-18 15:00:00,32.69,32.82,32.53,32.56,80000.0,27.1989,27.3071,27.0658,27.0908,80000.0
2008-01-18 15:30:00,32.57,32.75,32.54,32.7,93400.0,27.0991,27.2488,27.0741,27.2072,93400.0
2008-01-22 09:30:00,31.51,32.05,31.51,32.02,120300.0,26.2171,26.6664,26.2171,26.6415,120300.0
2008-01-22 10:00:00,32.05,32.51,31.93,32.43,107200.0,26.6664,27.0492,26.5666,26.9826,107200.0
2008-01-22 10:30:00,32.45,32.7,32.31,32.57,121500.0,26.9992,27.2072,26.8827,27.0991,121500.0
2008-01-22 11:00:00,32.55,32.9,32.55,32.65,60300.0,27.0824,27.3736,27.0824,27.1656,60300.0
2008-01-22 11:30:00,32.65,32.68,32.48,32.55,58200.0,27.1656,27.1906,27.0242,27.0824,58200.0
2008-01-22 12:00:00,32.53,32.81,32.52,32.71,32100.0,27.0658,27.2988,27.0575,27.2156,32100.0
2008-01-22 12:30:00,32.66,32.83,32.6,32.79,39300.0,27.174,27.3154,27.124,27.2821,39300.0
2008-01-22 13:00:00,32.78,32.92,32.64,32.66,69700.0,27.2738,27.3903,27.1573,27.174,69700.0
2008-01-22 13:30:00,32.66,32.71,32.46,32.56,62900.0,27.174,27.2156,27.0076,27.0908,62900.0
2008-01-22 14:00:00,32.59,32.68,32.46,32.56,68500.0,27.1157,27.1906,27.0076,27.0908,68500.0
2008-01-22 14:30:00,32.55,32.72,32.48,32.64,73200.0,27.0824,27.2239,27.0242,27.1573,73200.0
2008-01-22 15:00:00,32.64,32.85,32.58,32.78,68000.0,27.1573,27.332,27.1074,27.2738,68000.0
2008-01-22 15:30:00,32.78,33.0,32.71,32.76,123300.0,27.2738,27.4568,27.2156,27.2572,123300.0
2008-01-23 09:30:00,31.7,32.03,31.49,31.95,114400.0,26.3752,26.6498,26.2005,26.5832,114400.0
2008-01-23 10:00:00,31.97,32.53,31.97,32.43,144800.0,26.5999,27.0658,26.5999,26.9826,144800.0
2008-01-23 10:30:00,32.42,32.49,32.14,32.35,168300.0,26.9743,27.0325,26.7413,26.916,168300.0
2008-01-23 11:00:00,32.35,32.37,32.13,32.17,57900.0,26.916,26.9327,26.733,26.7663,57900.0
2008-01-23 11:30:00,32.19,32.32,32.02,32.22,107000.0,26.7829,26.8911,26.6415,26.8079,107000.0
2008-01-23 12:00:00,32.23,32.25,32.03,32.12,149700.0,26.8162,26.8328,26.6498,26.7247,149700.0
2008-01-23 12:30:00,32.14,32.25,31.83,32.23,102300.0,26.7413,26.8328,26.4834,26.8162,102300.0
2008-01-23 13:00:00,32.23,32.56,32.17,32.53,83000.0,26.8162,27.0908,26.7663,27.0658,83000.0
2008-01-23 13:30:00,32.53,32.91,32.5,32.76,133500.0,27.0658,27.382,27.0408,27.2572,133500.0
2008-01-23 14:00:00,32.77,33.02,32.64,33.0,127900.0,27.2655,27.4735,27.1573,27.4568,127900.0
2008-01-23 14:30:00,33.01,33.06,32.71,32.99,182600.0,27.4652,27.5068,27.2156,27.4485,182600.0
2008-01-23 15:00:00,33.02,33.69,32.97,33.51,218900.0,27.4735,28.0309,27.4319,27.8812,218900.0
2008-01-23 15:30:00,33.53,34.62,33.51,34.56,338000.0,27.8978,28.8047,27.8812,28.7548,338000.0
2008-01-24 09:30:00,34.63,35.26,34.46,35.03,142500.0,28.813,29.3372,28.6716,29.1459,142500.0
2008-01-24 10:00:00,34.98,35.6,34.98,35.36,441100.0,29.1043,29.6201,29.1043,29.4204,441100.0
2008-01-24 10:30:00,35.36,35.49,35.21,35.24,190900.0,29.4204,29.5286,29.2956,29.3206,190900.0
2008-01-24 11:00:00,35.25,35.36,35.21,35.3,146400.0,29.3289,29.4204,29.2956,29.3705,146400.0
2008-01-24 11:30:00,35.3,35.39,35.19,35.2,270800.0,29.3705,29.4454,29.279,29.2873,270800.0
2008-01-24 12:00:00,35.2,35.21,34.81,34.84,99600.0,29.2873,29.2956,28.9628,28.9878,99600.0
2008-01-24 12:30:00,34.86,34.99,34.82,34.99,99100.0,29.0044,29.1126,28.9711,29.1126,99100.0
2008-01-24 13:00:00,35.0,35.02,34.78,34.78,55000.0,29.1209,29.1375,28.9378,28.9378,55000.0
2008-01-24 13:30:00,34.79,34.88,34.72,34.78,62500.0,28.9462,29.0211,28.8879,28.9378,62500.0
2008-01-24 14:00:00,34.78,34.98,34.76,34.96,80600.0,28.9378,29.1043,28.9212,29.0876,80600.0
2008-01-24 14:30:00,34.97,35.17,34.89,35.0,162300.0,29.0959,29.2623,29.0294,29.1209,162300.0
2008-01-24 15:00:00,35.0,35.15,34.89,35.07,203300.0,29.1209,29.2457,29.0294,29.1791,203300.0
2008-01-24 15:30:00,35.07,35.13,34.83,34.88,294900.0,29.1791,29.2291,28.9795,29.0211,294900.0
2008-01-25 09:30:00,35.32,35.32,34.49,34.51,83500.0,29.3871,29.3871,28.6966,28.7132,83500.0
2008-01-25 10:00:00,34.5,34.83,34.43,34.48,43700.0,28.7049,28.9795,28.6466,28.6882,43700.0
2008-01-25 10:30:00,34.49,34.6,34.33,34.54,79300.0,28.6966,28.7881,28.5634,28.7382,79300.0
2008-01-25 11:00:00,34.57,34.88,34.52,34.72,124600.0,28.7631,29.0211,28.7215,28.8879,124600.0
2008-01-25 11:30:00,34.72,34.98,34.71,34.96,99900.0,28.8879,29.1043,28.8796,29.0876,99900.0
2008-01-25 12:00:00,34.94,34.99,34.86,34.91,38500.0,29.071,29.1126,29.0044,29.046,38500.0
2008-01-25 12:30:00,34.91,34.95,34.58,34.64,46500.0,29.046,29.0793,28.7714,28.8214,46500.0
2008-01-25 13:00:00,34.64,34.74,34.52,34.61,38700.0,28.8214,28.9046,28.7215,28.7964,38700.0
2008-01-25 13:30:00,34.6,34.88,34.4,34.52,107400.0,28.7881,29.0211,28.6217,28.7215,107400.0
2008-01-25 14:00:00,34.49,34.64,34.46,34.52,26900.0,28.6966,28.8214,28.6716,28.7215,26900.0
2008-01-25 14:30:00,34.53,34.53,34.31,34.42,58000.0,28.7298,28.7298,28.5468,28.6383,58000.0
2008-01-25 15:00:00,34.44,34.58,34.34,34.49,85500.0,28.655,28.7714,28.5718,28.6966,85500.0
2008-01-25 15:30:00,34.5,34.56,34.4,34.49,168300.0,28.7049,28.7548,28.6217,28.6966,168300.0
2008-01-28 09:30:00,34.6,34.79,34.32,34.6,56300.0,28.7881,28.9462,28.5551,28.7881,56300.0
2008-01-28 10:00:00,34.56,34.57,34.3,34.53,46500.0,28.7548,28.7631,28.5385,28.7298,46500.0
2008-01-28 10:30:00,34.51,34.92,34.38,34.92,70700.0,28.7132,29.0543,28.605,29.0543,70700.0
2008-01-28 11:00:00,34.93,35.08,34.88,35.07,72900.0,29.0627,29.1875,29.0211,29.1791,72900.0
2008-01-28 11:30:00,35.07,35.26,35.04,35.26,56500.0,29.1791,29.3372,29.1542,29.3372,56500.0
2008-01-28 12:00:00,35.28,35.56,35.24,35.45,111700.0,29.3539,29.5868,29.3206,29.4953,111700.0
2008-01-28 12:30:00,35.44,35.46,35.24,35.26,95100.0,29.487,29.5036,29.3206,29.3372,95100.0
2008-01-28 13:00:00,35.26,35.36,35.18,35.21,46700.0,29.3372,29.4204,29.2707,29.2956,46700.0
2008-01-28 13:30:00,35.2,35.33,35.15,35.28,55800.0,29.2873,29.3955,29.2457,29.3539,55800.0
2008-01-28 14:00:00,35.28,35.37,35.24,35.33,65700.0,29.3539,29.4287,29.3206,29.3955,65700.0
2008-01-28 14:30:00,35.33,35.38,35.22,35.22,99500.0,29.3955,29.4371,29.3039,29.3039,99500.0
2008-01-28 15:00:00,35.23,35.24,35.03,35.11,50900.0,29.3123,29.3206,29.1459,29.2124,50900.0
2008-01-28 15:30:00,35.12,35.32,35.09,35.32,254800.0,29.2207,29.3871,29.1958,29.3871,254800.0
2008-01-29 09:30:00,35.5,35.64,35.23,35.38,103400.0,29.5369,29.6534,29.3123,29.4371,103400.0
2008-01-29 10:00:00,35.4,35.81,35.23,35.72,148700.0,29.4537,29.7948,29.3123,29.72,148700.0
2008-01-29 10:30:00,35.72,35.77,35.61,35.71,63000.0,29.72,29.7616,29.6284,29.7116,63000.0
2008-01-29 11:00:00,35.71,35.81,35.57,35.58,59200.0,29.7116,29.7948,29.5951,29.6035,59200.0
2008-01-29 11:30:00,35.6,35.64,35.48,35.51,68200.0,29.6201,29.6534,29.5203,29.5452,68200.0
2008-01-29 12:00:00,35.51,35.6,35.51,35.55,87200.0,29.5452,29.6201,29.5452,29.5785,87200.0
2008-01-29 12:30:00,35.56,35.71,35.54,35.68,51600.0,29.5868,29.7116,29.5702,29.6867,51600.0
2008-01-29 13:00:00,35.7,35.78,35.65,35.78,63900.0,29.7033,29.7699,29.6617,29.7699,63900.0
2008-01-29 13:30:00,35.78,35.78,35.63,35.69,217100.0,29.7699,29.7699,29.6451,29.695,217100.0
2008-01-29 14:00:00,35.68,35.79,35.67,35.73,257100.0,29.6867,29.7782,29.6784,29.7283,257100.0
2008-01-29 14:30:00,35.74,35.95,35.73,35.92,261900.0,29.7366,29.9113,29.7283,29.8864,261900.0
2008-01-29 15:00:00,35.95,36.06,35.9,36.02,76900.0,29.9113,30.0028,29.8697,29.9696,76900.0
2008-01-29 15:30:00,36.02,36.07,35.92,35.99,104500.0,29.9696,30.0112,29.8864,29.9446,104500.0
2008-01-30 09:30:00,35.8,36.22,35.78,35.91,315600.0,29.7865,30.136,29.7699,29.878,315600.0
2008-01-30 10:00:00,35.93,36.0,35.71,35.76,168300.0,29.8947,29.9529,29.7116,29.7532,168300.0
2008-01-30 10:30:00,35.73,35.83,35.73,35.76,47000.0,29.7283,29.8115,29.7283,29.7532,47000.0
2008-01-30 11:00:00,35.76,35.91,35.73,35.91,101500.0,29.7532,29.878,29.7283,29.878,101500.0
2008-01-30 11:30:00,35.9,36.11,35.85,36.08,179200.0,29.8697,30.0444,29.8281,30.0195,179200.0
2008-01-30 12:00:00,36.1,36.18,35.98,36.13,91600.0,30.0361,30.1027,29.9363,30.0611,91600.0
2008-01-30 12:30:00,36.13,36.14,36.09,36.11,21200.0,30.0611,30.0694,30.0278,30.0444,21200.0
2008-01-30 13:00:00,36.11,36.18,36.07,36.14,150600.0,30.0444,30.1027,30.0112,30.0694,150600.0
2008-01-30 13:30:00,36.14,36.17,36.06,36.11,127900.0,30.0694,30.0944,30.0028,30.0444,127900.0
2008-01-30 14:00:00,36.1,36.65,36.09,36.59,64400.0,30.0361,30.4937,30.0278,30.4438,64400.0
2008-01-30 14:30:00,36.58,36.63,36.31,36.48,201700.0,30.4355,30.4771,30.2108,30.3523,201700.0
2008-01-30 15:00:00,36.49,36.68,36.45,36.64,191400.0,30.3606,30.5187,30.3273,30.4854,191400.0
2008-01-30 15:30:00,36.63,36.64,36.17,36.28,274600.0,30.4771,30.4854,30.0944,30.1859,274600.0
2008-01-31 09:30:00,35.81,36.23,35.73,36.06,178200.0,29.7948,30.1443,29.7283,30.0028,178200.0
2008-01-31 10:00:00,36.06,36.32,35.92,36.3,98200.0,30.0028,30.2192,29.8864,30.2025,98200.0
2008-01-31 10:30:00,36.3,36.31,35.97,36.31,77600.0,30.2025,30.2108,29.928,30.2108,77600.0
2008-01-31 11:00:00,36.29,36.63,36.25,36.55,78300.0,30.1942,30.4771,30.1609,30.4105,78300.0
2008-01-31 11:30:00,36.54,37.0,36.44,36.84,109900.0,30.4022,30.7849,30.319,30.6518,109900.0
2008-01-31 12:00:00,36.83,36.83,36.61,36.66,61200.0,30.6435,30.6435,30.4605,30.5021,61200.0
2008-01-31 12:30:00,36.67,36.73,36.57,36.7,56200.0,30.5104,30.5603,30.4272,30.5353,56200.0
2008-01-31 13:00:00,36.71,36.81,36.6,36.79,59600.0,30.5437,30.6269,30.4521,30.6102,59600.0
2008-01-31 13:30:00,36.81,36.92,36.72,36.84,87200.0,30.6269,30.7184,30.552,30.6518,87200.0
2008-01-31 14:00:00,36.85,36.96,36.79,36.91,77900.0,30.6601,30.7517,30.6102,30.7101,77900.0
2008-01-31 14:30:00,36.9,36.98,36.8,36.98,82500.0,30.7017,30.7683,30.6185,30.7683,82500.0
2008-01-31 15:00:00,36.98,37.11,36.89,37.1,140100.0,30.7683,30.8765,30.6934,30.8681,140100.0
2008-01-31 15:30:00,37.1,37.13,36.77,36.91,316900.0,30.8681,30.8931,30.5936,30.7101,316900.0
2008-02-01 09:30:00,37.09,37.24,36.8,36.83,110000.0,30.8598,30.9846,30.6185,30.6435,110000.0
2008-02-01 10:00:00,36.83,37.09,36.72,36.76,81500.0,30.6435,30.8598,30.552,30.5853,81500.0
2008-02-01 10:30:00,36.75,36.77,36.53,36.57,57300.0,30.5769,30.5936,30.3939,30.4272,57300.0
2008-02-01 11:00:00,36.59,36.71,36.46,36.7,51500.0,30.4438,30.5437,30.3357,30.5353,51500.0
2008-02-01 11:30:00,36.7,36.96,36.68,36.94,41800.0,30.5353,30.7517,30.5187,30.735,41800.0
2008-02-01 12:00:00,36.94,36.98,36.88,36.9,37100.0,30.735,30.7683,30.6851,30.7017,37100.0
2008-02-01 12:30:00,36.91,36.92,36.79,36.86,26300.0,30.7101,30.7184,30.6102,30.6685,26300.0
2008-02-01 13:00:00,36.85,36.99,36.85,36.92,44000.0,30.6601,30.7766,30.6601,30.7184,44000.0
2008-02-01 13:30:00,36.92,36.97,36.78,36.85,49000.0,30.7184,30.76,30.6019,30.6601,49000.0
2008-02-01 14:00:00,36.85,37.06,36.83,37.01,33900.0,30.6601,30.8349,30.6435,30.7933,33900.0
2008-02-01 14:30:00,37.02,37.24,37.02,37.2,58500.0,30.8016,30.9846,30.8016,30.9514,58500.0
2008-02-01 15:00:00,37.19,37.28,37.05,37.22,47000.0,30.943,31.0179,30.8265,30.968,47000.0
2008-02-01 15:30:00,37.21,37.22,36.99,37.0,190300.0,30.9597,30.968,30.7766,30.7849,190300.0
2008-02-04 09:30:00,36.86,37.25,36.85,37.22,62900.0,30.6685,30.993,30.6601,30.968,62900.0
2008-02-04 10:00:00,37.21,37.22,36.72,36.79,102100.0,30.9597,30.968,30.552,30.6102,102100.0
2008-02-04 10:30:00,36.8,36.83,36.52,36.55,117200.0,30.6185,30.6435,30.3856,30.4105,117200.0
2008-02-04 11:00:00,36.55,36.69,36.46,36.47,87400.0,30.4105,30.527,30.3357,30.344,87400.0
2008-02-04 11:30:00,36.48,36.54,36.31,36.4,85300.0,30.3523,30.4022,30.2108,30.2857,85300.0
2008-02-04 12:00:00,36.41,36.54,36.36,36.48,46500.0,30.2941,30.4022,30.2525,30.3523,46500.0
2008-02-04 12:30:00,36.49,36.6,36.41,36.48,65100.0,30.3606,30.4521,30.2941,30.3523,65100.0
2008-02-04 13:00:00,36.48,36.52,36.29,36.35,69500.0,30.3523,30.3856,30.1942,30.2441,69500.0
2008-02-04 13:30:00,36.36,36.69,36.36,36.66,39300.0,30.2525,30.527,30.2525,30.5021,39300.0
2008-02-04 14:00:00,36.67,36.67,36.54,36.57,64300.0,30.5104,30.5104,30.4022,30.4272,64300.0
2008-02-04 14:30:00,36.56,36.64,36.48,36.62,71600.0,30.4189,30.4854,30.3523,30.4688,71600.0
2008-02-04 15:00:00,36.61,36.62,36.51,36.56,66200.0,30.4605,30.4688,30.3773,30.4189,66200.0
2008-02-04 15:30:00,36.56,36.74,36.47,36.49,182500.0,30.4189,30.5686,30.344,30.3606,182500.0
2008-02-05 09:30:00,36.11,36.27,35.34,35.81,139800.0,30.0444,30.1776,29.4038,29.7948,139800.0
2008-02-05 10:00:00,35.8,35.82,35.42,35.59,79400.0,29.7865,29.8032,29.4703,29.6118,79400.0
2008-02-05 10:30:00,35.62,35.79,35.56,35.75,136200.0,29.6368,29.7782,29.5868,29.7449,136200.0
2008-02-05 11:00:00,35.76,35.76,35.25,35.27,80000.0,29.7532,29.7532,29.3289,29.3455,80000.0
2008-02-05 11:30:00,35.27,35.27,34.96,35.15,136400.0,29.3455,29.3455,29.0876,29.2457,136400.0
2008-02-05 12:00:00,35.17,35.17,34.87,34.91,120400.0,29.2623,29.2623,29.0127,29.046,120400.0
2008-02-05 12:30:00,34.9,35.0,34.76,34.93,92800.0,29.0377,29.1209,28.9212,29.0627,92800.0
2008-02-05 13:00:00,34.9,35.01,34.78,34.96,62300.0,29.0377,29.1292,28.9378,29.0876,62300.0
2008-02-05 13:30:00,34.97,34.98,34.79,34.91,73200.0,29.0959,29.1043,28.9462,29.046,73200.0
2008-02-05 14:00:00,34.91,34.93,34.82,34.85,87200.0,29.046,29.0627,28.9711,28.9961,87200.0
2008-02-05 14:30:00,34.85,34.91,34.51,34.55,98700.0,28.9961,29.046,28.7132,28.7465,98700.0
2008-02-05 15:00:00,34.55,34.77,34.54,34.66,118700.0,28.7465,28.9295,28.7382,28.838,118700.0
2008-02-05 15:30:00,34.65,34.7,34.45,34.5,250500.0,28.8297,28.8713,28.6633,28.7049,250500.0
2008-02-06 09:30:00,34.55,34.78,34.08,34.26,117300.0,28.7465,28.9378,28.3554,28.5052,117300.0
2008-02-06 10:00:00,34.22,34.35,34.12,34.32,108700.0,28.4719,28.5801,28.3887,28.5551,108700.0
2008-02-06 10:30:00,34.32,34.53,34.32,34.53,86400.0,28.5551,28.7298,28.5551,28.7298,86400.0
2008-02-06 11:00:00,34.5,34.81,34.48,34.78,94500.0,28.7049,28.9628,28.6882,28.9378,94500.0
2008-02-06 11:30:00,34.79,34.82,34.59,34.62,72000.0,28.9462,28.9711,28.7798,28.8047,72000.0
2008-02-06 12:00:00,34.63,34.72,34.5,34.51,70000.0,28.813,28.8879,28.7049,28.7132,70000.0
2008-02-06 12:30:00,34.51,34.59,34.46,34.49,51400.0,28.7132,28.7798,28.6716,28.6966,51400.0
2008-02-06 13:00:00,34.49,34.58,34.46,34.5,38400.0,28.6966,28.7714,28.6716,28.7049,38400.0
2008-02-06 13:30:00,34.51,34.51,34.35,34.35,39200.0,28.7132,28.7132,28.5801,28.5801,39200.0
2008-02-06 14:00:00,34.34,34.36,34.01,34.2,79400.0,28.5718,28.5884,28.2972,28.4553,79400.0
2008-02-06 14:30:00,34.21,34.3,34.18,34.22,36400.0,28.4636,28.5385,28.4386,28.4719,36400.0
2008-02-06 15:00:00,34.23,34.29,34.15,34.2,96000.0,28.4802,28.5302,28.4137,28.4553,96000.0
2008-02-06 15:30:00,34.19,34.19,33.96,34.0,137000.0,28.447,28.447,28.2556,28.2889,137000.0
2008-02-07 09:30:00,33.72,34.17,33.57,34.04,93500.0,28.0559,28.4303,27.9311,28.3222,93500.0
2008-02-07 10:00:00,34.04,34.47,34.01,34.27,130700.0,28.3222,28.6799,28.2972,28.5135,130700.0
2008-02-07 10:30:00,34.26,34.33,34.09,34.11,87400.0,28.5052,28.5634,28.3638,28.3804,87400.0
2008-02-07 11:00:00,34.11,34.17,33.98,34.02,57000.0,28.3804,28.4303,28.2722,28.3055,57000.0
2008-02-07 11:30:00,34.02,34.08,33.96,33.99,50500.0,28.3055,28.3554,28.2556,28.2805,50500.0
2008-02-07 12:00:00,33.98,33.98,33.88,33.95,34200.0,28.2722,28.2722,28.189,28.2473,34200.0
2008-02-07 12:30:00,33.94,34.07,33.94,34.03,25000.0,28.2389,28.3471,28.2389,28.3138,25000.0
2008-02-07 13:00:00,34.02,34.11,33.91,34.08,48500.0,28.3055,28.3804,28.214,28.3554,48500.0
2008-02-07 13:30:00,34.06,34.16,33.97,34.16,55100.0,28.3388,28.422,28.2639,28.422,55100.0
2008-02-07 14:00:00,34.17,34.2,33.99,34.0,55400.0,28.4303,28.4553,28.2805,28.2889,55400.0
2008-02-07 14:30:00,34.0,34.1,33.8,33.96,125600.0,28.2889,28.3721,28.1225,28.2556,125600.0
2008-02-07 15:00:00,33.95,34.18,33.86,34.1,119400.0,28.2473,28.4386,28.1724,28.3721,119400.0
2008-02-07 15:30:00,34.1,34.23,34.0,34.23,122100.0,28.3721,28.4802,28.2889,28.4802,122100.0
2008-02-08 09:30:00,34.14,34.2,33.84,33.95,71500.0,28.4054,28.4553,28.1557,28.2473,71500.0
2008-02-08 10:00:00,33.94,34.0,33.64,33.64,68000.0,28.2389,28.2889,27.9893,27.9893,68000.0
2008-02-08 10:30:00,33.64,33.79,33.54,33.77,38300.0,27.9893,28.1141,27.9061,28.0975,38300.0
2008-02-08 11:00:00,33.76,34.01,33.74,33.96,59600.0,28.0892,28.2972,28.0725,28.2556,59600.0
2008-02-08 11:30:00,33.95,34.05,33.93,33.96,73100.0,28.2473,28.3305,28.2306,28.2556,73100.0
2008-02-08 12:00:00,33.96,34.01,33.86,34.01,78400.0,28.2556,28.2972,28.1724,28.2972,78400.0
2008-02-08 12:30:00,34.0,34.02,33.77,33.86,36100.0,28.2889,28.3055,28.0975,28.1724,36100.0
2008-02-08 13:00:00,33.85,33.89,33.73,33.84,38200.0,28.1641,28.1973,28.0642,28.1557,38200.0
2008-02-08 13:30:00,33.84,33.91,33.66,33.86,34700.0,28.1557,28.214,28.006,28.1724,34700.0
2008-02-08 14:00:00,33.86,34.06,33.82,33.99,71400.0,28.1724,28.3388,28.1391,28.2805,71400.0
2008-02-08 14:30:00,33.97,34.0,33.85,33.85,52600.0,28.2639,28.2889,28.1641,28.1641,52600.0
2008-02-08 15:00:00,33.87,34.03,33.8,34.0,76700.0,28.1807,28.3138,28.1225,28.2889,76700.0
2008-02-08 15:30:00,34.0,34.12,33.86,33.98,134900.0,28.2889,28.3887,28.1724,28.2722,134900.0
2008-02-11 09:30:00,34.15,35.18,34.05,34.41,108300.0,28.4137,29.2707,28.3305,28.63,108300.0
2008-02-11 10:00:00,34.4,34.63,34.31,34.61,73500.0,28.6217,28.813,28.5468,28.7964,73500.0
2008-02-11 10:30:00,34.6,34.67,34.4,34.42,61000.0,28.7881,28.8463,28.6217,28.6383,61000.0
2008-02-11 11:00:00,34.43,34.54,34.4,34.43,55100.0,28.6466,28.7382,28.6217,28.6466,55100.0
2008-02-11 11:30:00,34.43,34.55,34.38,34.51,52900.0,28.6466,28.7465,28.605,28.7132,52900.0
2008-02-11 12:00:00,34.5,34.67,34.5,34.64,53100.0,28.7049,28.8463,28.7049,28.8214,53100.0
2008-02-11 12:30:00,34.64,34.86,34.62,34.8,40400.0,28.8214,29.0044,28.8047,28.9545,40400.0
2008-02-11 13:00:00,34.8,34.87,34.78,34.86,31800.0,28.9545,29.0127,28.9378,29.0044,31800.0
2008-02-11 13:30:00,34.88,34.92,34.83,34.88,36500.0,29.0211,29.0543,28.9795,29.0211,36500.0
2008-02-11 14:00:00,34.88,34.94,34.83,34.88,70600.0,29.0211,29.071,28.9795,29.0211,70600.0
2008-02-11 14:30:00,34.89,34.9,34.81,34.82,43700.0,29.0294,29.0377,28.9628,28.9711,43700.0
2008-02-11 15:00:00,34.82,34.91,34.73,34.88,52900.0,28.9711,29.046,28.8962,29.0211,52900.0
2008-02-11 15:30:00,34.86,34.89,34.76,34.8,81700.0,29.0044,29.0294,28.9212,28.9545,81700.0
2008-02-12 09:30:00,35.1,35.19,35.0,35.18,50200.0,29.2041,29.279,29.1209,29.2707,50200.0
2008-02-12 10:00:00,35.17,35.44,35.17,35.31,53300.0,29.2623,29.487,29.2623,29.3788,53300.0
2008-02-12 10:30:00,35.3,35.45,35.25,35.45,28100.0,29.3705,29.4953,29.3289,29.4953,28100.0
2008-02-12 11:00:00,35.45,35.45,35.28,35.28,26500.0,29.4953,29.4953,29.3539,29.3539,26500.0
2008-02-12 11:30:00,35.29,35.31,35.21,35.24,23400.0,29.3622,29.3788,29.2956,29.3206,23400.0
2008-02-12 12:00:00,35.25,35.27,35.17,35.19,20400.0,29.3289,29.3455,29.2623,29.279,20400.0
2008-02-12 12:30:00,35.17,35.21,35.1,35.21,23400.0,29.2623,29.2956,29.2041,29.2956,23400.0
2008-02-12 13:00:00,35.24,35.46,35.23,35.45,34500.0,29.3206,29.5036,29.3123,29.4953,34500.0
2008-02-12 13:30:00,35.44,35.47,35.38,35.47,32500.0,29.487,29.5119,29.4371,29.5119,32500.0
2008-02-12 14:00:00,35.47,35.47,35.25,35.29,39200.0,29.5119,29.5119,29.3289,29.3622,39200.0
2008-02-12 14:30:00,35.28,35.4,35.24,35.39,46900.0,29.3539,29.4537,29.3206,29.4454,46900.0
2008-02-12 15:00:00,35.39,35.39,35.08,35.12,58000.0,29.4454,29.4454,29.1875,29.2207,58000.0
2008-02-12 15:30:00,35.12,35.19,34.96,35.18,81300.0,29.2207,29.279,29.0876,29.2707,81300.0
2008-02-13 09:30:00,35.48,35.6,35.34,35.48,37600.0,29.5203,29.6201,29.4038,29.5203,37600.0
2008-02-13 10:00:00,35.49,35.57,35.39,35.43,52700.0,29.5286,29.5951,29.4454,29.4787,52700.0
2008-02-13 10:30:00,35.44,35.56,35.39,35.41,57500.0,29.487,29.5868,29.4454,29.462,57500.0
2008-02-13 11:00:00,35.41,35.52,35.37,35.47,23400.0,29.462,29.5535,29.4287,29.5119,23400.0
2008-02-13 11:30:00,35.47,35.53,35.39,35.46,23700.0,29.5119,29.5619,29.4454,29.5036,23700.0
2008-02-13 12:00:00,35.46,35.63,35.46,35.49,27600.0,29.5036,29.6451,29.5036,29.5286,27600.0
2008-02-13 12:30:00,35.5,35.53,35.42,35.46,24300.0,29.5369,29.5619,29.4703,29.5036,24300.0
2008-02-13 13:00:00,35.45,35.65,35.42,35.58,25700.0,29.4953,29.6617,29.4703,29.6035,25700.0
2008-02-13 13:30:00,35.57,35.66,35.57,35.6,38100.0,29.5951,29.67,29.5951,29.6201,38100.0
2008-02-13 14:00:00,35.59,35.65,35.56,35.58,24500.0,29.6118,29.6617,29.5868,29.6035,24500.0
2008-02-13 14:30:00,35.59,35.75,35.56,35.75,44100.0,29.6118,29.7449,29.5868,29.7449,44100.0
2008-02-13 15:00:00,35.75,35.77,35.6,35.69,43800.0,29.7449,29.7616,29.6201,29.695,43800.0
2008-02-13 15:30:00,35.67,35.71,35.57,35.6,91300.0,29.6784,29.7116,29.5951,29.6201,91300.0
2008-02-14 09:30:00,35.62,35.62,35.25,35.41,56000.0,29.6368,29.6368,29.3289,29.462,56000.0
2008-02-14 10:00:00,35.42,35.75,35.42,35.68,48500.0,29.4703,29.7449,29.4703,29.6867,48500.0
2008-02-14 10:30:00,35.68,35.7,35.41,35.41,43000.0,29.6867,29.7033,29.462,29.462,43000.0
2008-02-14 11:00:00,35.41,35.44,35.11,35.15,45100.0,29.462,29.487,29.2124,29.2457,45100.0
2008-02-14 11:30:00,35.16,35.19,35.07,35.18,35800.0,29.254,29.279,29.1791,29.2707,35800.0
2008-02-14 12:00:00,35.18,35.33,35.11,35.32,30100.0,29.2707,29.3955,29.2124,29.3871,30100.0
2008-02-14 12:30:00,35.32,35.38,35.24,35.27,24000.0,29.3871,29.4371,29.3206,29.3455,24000.0
2008-02-14 13:00:00,35.27,35.28,35.15,35.17,26200.0,29.3455,29.3539,29.2457,29.2623,26200.0
2008-02-14 13:30:00,35.18,35.27,35.14,35.24,17600.0,29.2707,29.3455,29.2374,29.3206,17600.0
2008-02-14 14:00:00,35.25,35.32,35.21,35.22,25400.0,29.3289,29.3871,29.2956,29.3039,25400.0
2008-02-14 14:30:00,35.24,35.26,35.05,35.18,53800.0,29.3206,29.3372,29.1625,29.2707,53800.0
2008-02-14 15:00:00,35.19,35.39,35.14,35.34,41300.0,29.279,29.4454,29.2374,29.4038,41300.0
2008-02-14 15:30:00,35.34,35.37,35.11,35.16,84400.0,29.4038,29.4287,29.2124,29.254,84400.0
2008-02-15 09:30:00,35.12,35.13,34.77,34.92,130400.0,29.2207,29.2291,28.9295,29.0543,130400.0
2008-02-15 10:00:00,34.92,35.19,34.84,35.12,37400.0,29.0543,29.279,28.9878,29.2207,37400.0
2008-02-15 10:30:00,35.1,35.25,35.09,35.11,28300.0,29.2041,29.3289,29.1958,29.2124,28300.0
2008-02-15 11:00:00,35.11,35.13,34.99,35.0,17400.0,29.2124,29.2291,29.1126,29.1209,17400.0
2008-02-15 11:30:00,35.0,35.0,34.88,34.9,21900.0,29.1209,29.1209,29.0211,29.0377,21900.0
2008-02-15 12:00:00,34.9,35.12,34.9,34.95,28300.0,29.0377,29.2207,29.0377,29.0793,28300.0
2008-02-15 12:30:00,34.93,34.97,34.89,34.89,20000.0,29.0627,29.0959,29.0294,29.0294,20000.0
2008-02-15 13:00:00,34.88,34.89,34.78,34.78,31400.0,29.0211,29.0294,28.9378,28.9378,31400.0
2008-02-15 13:30:00,34.79,34.97,34.79,34.97,24000.0,28.9462,29.0959,28.9462,29.0959,24000.0
2008-02-15 14:00:00,34.98,35.01,34.9,34.99,56000.0,29.1043,29.1292,29.0377,29.1126,56000.0
2008-02-15 14:30:00,34.97,35.0,34.88,34.93,52800.0,29.0959,29.1209,29.0211,29.0627,52800.0
2008-02-15 15:00:00,34.95,35.07,34.9,34.94,29300.0,29.0793,29.1791,29.0377,29.071,29300.0
2008-02-15 15:30:00,34.93,35.06,34.9,34.99,76300.0,29.0627,29.1708,29.0377,29.1126,76300.0
2008-02-19 09:30:00,35.29,35.52,35.19,35.48,52200.0,29.3622,29.5535,29.279,29.5203,52200.0
2008-02-19 10:00:00,35.43,35.59,35.36,35.44,40500.0,29.4787,29.6118,29.4204,29.487,40500.0
2008-02-19 10:30:00,35.45,35.45,35.23,35.28,47900.0,29.4953,29.4953,29.3123,29.3539,47900.0
2008-02-19 11:00:00,35.3,35.3,35.13,35.16,25600.0,29.3705,29.3705,29.2291,29.254,25600.0
2008-02-19 11:30:00,35.17,35.2,35.06,35.11,30100.0,29.2623,29.2873,29.1708,29.2124,30100.0
2008-02-19 12:00:00,35.12,35.12,35.03,35.08,31300.0,29.2207,29.2207,29.1459,29.1875,31300.0
2008-02-19 12:30:00,35.06,35.06,34.95,34.96,32400.0,29.1708,29.1708,29.0793,29.0876,32400.0
2008-02-19 13:00:00,34.95,35.14,34.95,35.12,51400.0,29.0793,29.2374,29.0793,29.2207,51400.0
2008-02-19 13:30:00,35.13,35.13,35.01,35.02,31300.0,29.2291,29.2291,29.1292,29.1375,31300.0
2008-02-19 14:00:00,35.02,35.18,34.98,35.11,81600.0,29.1375,29.2707,29.1043,29.2124,81600.0
2008-02-19 14:30:00,35.11,35.11,34.81,34.82,60800.0,29.2124,29.2124,28.9628,28.9711,60800.0
2008-02-19 15:00:00,34.82,34.82,34.7,34.8,50900.0,28.9711,28.9711,28.8713,28.9545,50900.0
2008-02-19 15:30:00,34.8,34.94,34.72,34.82,80200.0,28.9545,29.071,28.8879,28.9711,80200.0
2008-02-20 09:30:00,34.59,34.88,34.59,34.73,41700.0,28.8125,29.054,28.8125,28.9291,41700.0
2008-02-20 10:00:00,34.72,34.87,34.64,34.84,38500.0,28.9207,29.0457,28.8541,29.0207,38500.0
2008-02-20 10:30:00,34.84,34.94,34.77,34.82,27200.0,29.0207,29.104,28.9624,29.004,27200.0
2008-02-20 11:00:00,34.81,34.85,34.78,34.82,27900.0,28.9957,29.029,28.9707,29.004,27900.0
2008-02-20 11:30:00,34.81,34.84,34.77,34.83,12900.0,28.9957,29.0207,28.9624,29.0124,12900.0
2008-02-20 12:00:00,34.83,35.18,34.83,35.04,62300.0,29.0124,29.3039,29.0124,29.1873,62300.0
2008-02-20 12:30:00,35.05,35.08,35.01,35.04,18200.0,29.1956,29.2206,29.1623,29.1873,18200.0
2008-02-20 13:00:00,35.05,35.18,34.93,34.98,40000.0,29.1956,29.3039,29.0957,29.1373,40000.0
2008-02-20 13:30:00,34.98,35.11,34.92,35.05,28000.0,29.1373,29.2456,29.0873,29.1956,28000.0
2008-02-20 14:00:00,35.05,35.19,34.89,35.0,73000.0,29.1956,29.3122,29.0623,29.154,73000.0
2008-02-20 14:30:00,35.0,35.29,34.96,35.26,31800.0,29.154,29.3955,29.1206,29.3705,31800.0
2008-02-20 15:00:00,35.26,35.29,35.18,35.18,26400.0,29.3705,29.3955,29.3039,29.3039,26400.0
2008-02-20 15:30:00,35.19,35.28,35.06,35.28,81400.0,29.3122,29.3872,29.2039,29.3872,81400.0
2008-02-21 09:30:00,35.27,35.82,35.27,35.71,57500.0,29.3789,29.837,29.3789,29.7454,57500.0
2008-02-21 10:00:00,35.71,35.77,35.62,35.7,68800.0,29.7454,29.7954,29.6704,29.737,68800.0
2008-02-21 10:30:00,35.7,35.72,35.54,35.59,55800.0,29.737,29.7537,29.6038,29.6454,55800.0
2008-02-21 11:00:00,35.59,35.65,35.54,35.61,40400.0,29.6454,29.6954,29.6038,29.6621,40400.0
2008-02-21 11:30:00,35.62,35.65,35.56,35.61,20300.0,29.6704,29.6954,29.6204,29.6621,20300.0
2008-02-21 12:00:00,35.6,35.63,35.5,35.53,33800.0,29.6538,29.6787,29.5705,29.5954,33800.0
2008-02-21 12:30:00,35.53,35.66,35.52,35.62,46700.0,29.5954,29.7037,29.5871,29.6704,46700.0
2008-02-21 13:00:00,35.63,35.64,35.51,35.57,51700.0,29.6787,29.6871,29.5788,29.6288,51700.0
2008-02-21 13:30:00,35.57,35.58,35.5,35.55,40100.0,29.6288,29.6371,29.5705,29.6121,40100.0
2008-02-21 14:00:00,35.55,35.59,35.49,35.56,40200.0,29.6121,29.6454,29.5621,29.6204,40200.0
2008-02-21 14:30:00,35.57,35.59,35.5,35.53,49000.0,29.6288,29.6454,29.5705,29.5954,49000.0
2008-02-21 15:00:00,35.52,35.52,35.31,35.44,99100.0,29.5871,29.5871,29.4122,29.5205,99100.0
2008-02-21 15:30:00,35.45,35.49,35.22,35.29,149100.0,29.5288,29.5621,29.3372,29.3955,149100.0
2008-02-22 09:30:00,35.32,35.37,35.18,35.3,24600.0,29.4205,29.4622,29.3039,29.4039,24600.0
2008-02-22 10:00:00,35.29,35.29,35.0,35.03,29600.0,29.3955,29.3955,29.154,29.179,29600.0
2008-02-22 10:30:00,35.03,35.08,34.91,35.03,48000.0,29.179,29.2206,29.079,29.179,48000.0
2008-02-22 11:00:00,35.02,35.1,35.0,35.03,40100.0,29.1706,29.2373,29.154,29.179,40100.0
2008-02-22 11:30:00,35.06,35.12,35.05,35.09,27900.0,29.2039,29.2539,29.1956,29.2289,27900.0
2008-02-22 12:00:00,35.09,35.09,35.0,35.0,42300.0,29.2289,29.2289,29.154,29.154,42300.0
2008-02-22 12:30:00,35.01,35.08,34.96,35.05,20300.0,29.1623,29.2206,29.1206,29.1956,20300.0
2008-02-22 13:00:00,35.04,35.14,35.02,35.05,23700.0,29.1873,29.2706,29.1706,29.1956,23700.0
2008-02-22 13:30:00,35.05,35.1,35.01,35.03,24400.0,29.1956,29.2373,29.1623,29.179,24400.0
2008-02-22 14:00:00,35.03,35.03,34.95,34.99,27900.0,29.179,29.179,29.1123,29.1456,27900.0
2008-02-22 14:30:00,34.99,35.09,34.95,35.03,26300.0,29.1456,29.2289,29.1123,29.179,26300.0
2008-02-22 15:00:00,35.01,35.08,34.88,35.07,36000.0,29.1623,29.2206,29.054,29.2123,36000.0
2008-02-22 15:30:00,35.06,35.6,35.01,35.56,131100.0,29.2039,29.6538,29.1623,29.6204,131100.0
2008-02-25 09:30:00,35.67,35.67,35.4,35.43,31900.0,29.7121,29.7121,29.4872,29.5121,31900.0
2008-02-25 10:00:00,35.47,35.76,35.42,35.76,41400.0,29.5455,29.787,29.5038,29.787,41400.0
2008-02-25 10:30:00,35.75,35.77,35.6,35.65,36600.0,29.7787,29.7954,29.6538,29.6954,36600.0
2008-02-25 11:00:00,35.64,35.65,35.47,35.47,52000.0,29.6871,29.6954,29.5455,29.5455,52000.0
2008-02-25 11:30:00,35.48,35.5,35.41,35.48,40700.0,29.5538,29.5705,29.4955,29.5538,40700.0
2008-02-25 12:00:00,35.46,35.5,35.4,35.41,19000.0,29.5371,29.5705,29.4872,29.4955,19000.0
2008-02-25 12:30:00,35.41,35.45,35.38,35.43,16700.0,29.4955,29.5288,29.4705,29.5121,16700.0
2008-02-25 13:00:00,35.41,35.5,35.35,35.36,24100.0,29.4955,29.5705,29.4455,29.4538,24100.0
2008-02-25 13:30:00,35.36,35.39,35.25,35.39,34800.0,29.4538,29.4788,29.3622,29.4788,34800.0
2008-02-25 14:00:00,35.36,35.63,35.3,35.59,87900.0,29.4538,29.6787,29.4039,29.6454,87900.0
2008-02-25 14:30:00,35.59,35.62,35.35,35.44,89700.0,29.6454,29.6704,29.4455,29.5205,89700.0
2008-02-25 15:00:00,35.44,35.56,35.35,35.55,82200.0,29.5205,29.6204,29.4455,29.6121,82200.0
2008-02-25 15:30:00,35.56,35.7,35.53,35.67,103000.0,29.6204,29.737,29.5954,29.7121,103000.0
2008-02-26 09:30:00,35.48,35.71,35.4,35.71,31600.0,29.5538,29.7454,29.4872,29.7454,31600.0
2008-02-26 10:00:00,35.69,35.92,35.63,35.75,26500.0,29.7287,29.9203,29.6787,29.7787,26500.0
2008-02-26 10:30:00,35.75,35.97,35.68,35.9,59400.0,29.7787,29.9619,29.7204,29.9036,59400.0
2008-02-26 11:00:00,35.89,35.94,35.78,35.85,32400.0,29.8953,29.937,29.8037,29.862,32400.0
2008-02-26 11:30:00,35.84,36.0,35.82,36.0,45900.0,29.8537,29.9869,29.837,29.9869,45900.0
2008-02-26 12:00:00,36.0,36.21,36.0,36.19,60600.0,29.9869,30.1619,29.9869,30.1452,60600.0
2008-02-26 12:30:00,36.18,36.27,36.13,36.27,30300.0,30.1369,30.2118,30.0952,30.2118,30300.0
2008-02-26 13:00:00,36.28,36.3,36.15,36.15,26200.0,30.2202,30.2368,30.1119,30.1119,26200.0
2008-02-26 13:30:00,36.15,36.3,36.11,36.27,63800.0,30.1119,30.2368,30.0786,30.2118,63800.0
2008-02-26 14:00:00,36.27,36.36,36.25,36.33,50100.0,30.2118,30.2868,30.1952,30.2618,50100.0
2008-02-26 14:30:00,36.34,36.44,36.33,36.33,44500.0,30.2701,30.3534,30.2618,30.2618,44500.0
2008-02-26 15:00:00,36.33,36.34,35.98,36.12,70800.0,30.2618,30.2701,29.9703,30.0869,70800.0
2008-02-26 15:30:00,36.16,36.19,36.0,36.19,75000.0,30.1202,30.1452,29.9869,30.1452,75000.0
2008-02-27 09:30:00,36.02,36.22,36.01,36.22,34800.0,30.0036,30.1702,29.9953,30.1702,34800.0
2008-02-27 10:00:00,36.2,36.35,36.13,36.22,56900.0,30.1535,30.2785,30.0952,30.1702,56900.0
2008-02-27 10:30:00,36.21,36.56,36.21,36.39,46800.0,30.1619,30.4534,30.1619,30.3118,46800.0
2008-02-27 11:00:00,36.39,36.47,36.27,36.34,53200.0,30.3118,30.3784,30.2118,30.2701,53200.0
2008-02-27 11:30:00,36.35,36.37,36.3,36.35,38100.0,30.2785,30.2951,30.2368,30.2785,38100.0
2008-02-27 12:00:00,36.34,36.4,36.29,36.39,25400.0,30.2701,30.3201,30.2285,30.3118,25400.0
2008-02-27 12:30:00,36.4,36.4,36.29,36.3,43500.0,30.3201,30.3201,30.2285,30.2368,43500.0
2008-02-27 13:00:00,36.3,36.34,36.27,36.3,56300.0,30.2368,30.2701,30.2118,30.2368,56300.0
2008-02-27 13:30:00,36.3,36.3,36.27,36.27,33800.0,30.2368,30.2368,30.2118,30.2118,33800.0
2008-02-27 14:00:00,36.29,36.3,36.17,36.19,44600.0,30.2285,30.2368,30.1285,30.1452,44600.0
2008-02-27 14:30:00,36.19,36.35,36.15,36.35,52400.0,30.1452,30.2785,30.1119,30.2785,52400.0
2008-02-27 15:00:00,36.35,36.37,36.26,36.31,84900.0,30.2785,30.2951,30.2035,30.2452,84900.0
2008-02-27 15:30:00,36.31,36.38,36.24,36.29,132800.0,30.2452,30.3035,30.1869,30.2285,132800.0
2008-02-28 09:30:00,35.99,36.05,35.59,35.68,54000.0,29.9786,30.0286,29.6454,29.7204,54000.0
2008-02-28 10:00:00,35.67,35.8,35.59,35.8,42600.0,29.7121,29.8203,29.6454,29.8203,42600.0
2008-02-28 10:30:00,35.78,35.81,35.56,35.58,49600.0,29.8037,29.8287,29.6204,29.6371,49600.0
2008-02-28 11:00:00,35.58,35.58,35.36,35.47,36900.0,29.6371,29.6371,29.4538,29.5455,36900.0
2008-02-28 11:30:00,35.47,35.47,35.4,35.45,14700.0,29.5455,29.5455,29.4872,29.5288,14700.0
2008-02-28 12:00:00,35.46,35.54,35.43,35.54,45400.0,29.5371,29.6038,29.5121,29.6038,45400.0
2008-02-28 12:30:00,35.53,35.63,35.53,35.59,16600.0,29.5954,29.6787,29.5954,29.6454,16600.0
2008-02-28 13:00:00,35.56,35.72,35.54,35.59,28900.0,29.6204,29.7537,29.6038,29.6454,28900.0
2008-02-28 13:30:00,35.59,35.65,35.58,35.65,18400.0,29.6454,29.6954,29.6371,29.6954,18400.0
2008-02-28 14:00:00,35.66,35.84,35.6,35.81,28700.0,29.7037,29.8537,29.6538,29.8287,28700.0
2008-02-28 14:30:00,35.81,35.87,35.76,35.84,32000.0,29.8287,29.8787,29.787,29.8537,32000.0
2008-02-28 15:00:00,35.86,35.87,35.73,35.74,70800.0,29.8703,29.8787,29.762,29.7704,70800.0
2008-02-28 15:30:00,35.74,35.81,35.66,35.67,66800.0,29.7704,29.8287,29.7037,29.7121,66800.0
2008-02-29 09:30:00,35.32,35.32,35.1,35.24,140400.0,29.4205,29.4205,29.2373,29.3539,140400.0
2008-02-29 10:00:00,35.24,35.24,34.97,34.98,71300.0,29.3539,29.3539,29.129,29.1373,71300.0
2008-02-29 10:30:00,34.98,35.09,34.93,35.06,48900.0,29.1373,29.2289,29.0957,29.2039,48900.0
2008-02-29 11:00:00,35.06,35.06,34.95,34.98,50300.0,29.2039,29.2039,29.1123,29.1373,50300.0
2008-02-29 11:30:00,34.97,35.01,34.95,34.95,54300.0,29.129,29.1623,29.1123,29.1123,54300.0
2008-02-29 12:00:00,34.97,35.09,34.95,35.07,41800.0,29.129,29.2289,29.1123,29.2123,41800.0
2008-02-29 12:30:00,35.07,35.07,34.99,35.04,39900.0,29.2123,29.2123,29.1456,29.1873,39900.0
2008-02-29 13:00:00,35.03,35.04,34.96,35.0,62400.0,29.179,29.1873,29.1206,29.154,62400.0
2008-02-29 13:30:00,34.99,35.02,34.89,34.91,71400.0,29.1456,29.1706,29.0623,29.079,71400.0
2008-02-29 14:00:00,34.9,34.95,34.85,34.85,40400.0,29.0707,29.1123,29.029,29.029,40400.0
2008-02-29 14:30:00,34.85,34.85,34.67,34.69,91200.0,29.029,29.029,28.8791,28.8957,91200.0
2008-02-29 15:00:00,34.68,34.7,34.52,34.54,88000.0,28.8874,28.9041,28.7541,28.7708,88000.0
2008-02-29 15:30:00,34.55,34.57,34.2,34.25,239400.0,28.7791,28.7958,28.4876,28.5292,239400.0
2008-03-03 09:30:00,34.1,34.28,34.09,34.18,41700.0,28.4043,28.5542,28.396,28.4709,41700.0
2008-03-03 10:00:00,34.18,34.45,34.18,34.44,59700.0,28.4709,28.6958,28.4709,28.6875,59700.0
2008-03-03 10:30:00,34.45,34.48,34.36,34.41,47900.0,28.6958,28.7208,28.6209,28.6625,47900.0
2008-03-03 11:00:00,34.41,34.5,34.37,34.46,39100.0,28.6625,28.7375,28.6292,28.7042,39100.0
2008-03-03 11:30:00,34.46,34.57,34.44,34.56,63400.0,28.7042,28.7958,28.6875,28.7875,63400.0
2008-03-03 12:00:00,34.56,34.64,34.52,34.57,29000.0,28.7875,28.8541,28.7541,28.7958,29000.0
2008-03-03 12:30:00,34.57,34.59,34.45,34.49,36500.0,28.7958,28.8125,28.6958,28.7292,36500.0
2008-03-03 13:00:00,34.49,34.53,34.46,34.49,38000.0,28.7292,28.7625,28.7042,28.7292,38000.0
2008-03-03 13:30:00,34.48,34.53,34.45,34.47,49700.0,28.7208,28.7625,28.6958,28.7125,49700.0
2008-03-03 14:00:00,34.46,34.48,34.3,34.34,53000.0,28.7042,28.7208,28.5709,28.6042,53000.0
2008-03-03 14:30:00,34.34,34.42,34.27,34.28,69400.0,28.6042,28.6708,28.5459,28.5542,69400.0
2008-03-03 15:00:00,34.28,34.42,34.21,34.36,47000.0,28.5542,28.6708,28.4959,28.6209,47000.0
2008-03-03 15:30:00,34.35,34.48,34.34,34.46,84800.0,28.6125,28.7208,28.6042,28.7042,84800.0
2008-03-04 09:30:00,34.21,34.4,34.15,34.32,43000.0,28.4959,28.6542,28.4459,28.5875,43000.0
2008-03-04 10:00:00,34.29,34.3,34.17,34.17,48500.0,28.5626,28.5709,28.4626,28.4626,48500.0
2008-03-04 10:30:00,34.17,34.27,34.13,34.24,64900.0,28.4626,28.5459,28.4293,28.5209,64900.0
2008-03-04 11:00:00,34.22,34.29,34.19,34.28,33500.0,28.5043,28.5626,28.4793,28.5542,33500.0
2008-03-04 11:30:00,34.29,34.31,34.03,34.03,38300.0,28.5626,28.5792,28.346,28.346,38300.0
2008-03-04 12:00:00,34.04,34.16,34.04,34.13,33000.0,28.3543,28.4543,28.3543,28.4293,33000.0
2008-03-04 12:30:00,34.12,34.17,33.97,34.0,38000.0,28.421,28.4626,28.296,28.321,38000.0
2008-03-04 13:00:00,34.0,34.18,33.95,34.18,37100.0,28.321,28.4709,28.2793,28.4709,37100.0
2008-03-04 13:30:00,34.17,34.18,33.98,34.02,44900.0,28.4626,28.4709,28.3043,28.3377,44900.0
2008-03-04 14:00:00,34.02,34.12,33.97,34.05,52500.0,28.3377,28.421,28.296,28.3626,52500.0
2008-03-04 14:30:00,34.04,34.2,34.0,34.04,57300.0,28.3543,28.4876,28.321,28.3543,57300.0
2008-03-04 15:00:00,34.06,34.35,34.04,34.19,73900.0,28.371,28.6125,28.3543,28.4793,73900.0
2008-03-04 15:30:00,34.15,34.32,34.12,34.16,115900.0,28.4459,28.5875,28.421,28.4543,115900.0
2008-03-05 09:30:00,34.25,34.32,34.2,34.32,40400.0,28.5292,28.5875,28.4876,28.5875,40400.0
2008-03-05 10:00:00,34.33,34.58,34.33,34.46,35700.0,28.5959,28.8041,28.5959,28.7042,35700.0
2008-03-05 10:30:00,34.45,34.55,34.29,34.53,39300.0,28.6958,28.7791,28.5626,28.7625,39300.0
2008-03-05 11:00:00,34.52,34.58,34.49,34.56,36600.0,28.7541,28.8041,28.7292,28.7875,36600.0
2008-03-05 11:30:00,34.56,34.56,34.47,34.53,27500.0,28.7875,28.7875,28.7125,28.7625,27500.0
2008-03-05 12:00:00,34.53,34.66,34.47,34.5,52000.0,28.7625,28.8708,28.7125,28.7375,52000.0
2008-03-05 12:30:00,34.52,34.57,34.45,34.5,23700.0,28.7541,28.7958,28.6958,28.7375,23700.0
2008-03-05 13:00:00,34.5,34.58,34.32,34.32,34000.0,28.7375,28.8041,28.5875,28.5875,34000.0
2008-03-05 13:30:00,34.34,34.35,34.1,34.24,43400.0,28.6042,28.6125,28.4043,28.5209,43400.0
2008-03-05 14:00:00,34.24,34.38,34.19,34.34,27500.0,28.5209,28.6375,28.4793,28.6042,27500.0
2008-03-05 14:30:00,34.34,34.41,34.25,34.32,24600.0,28.6042,28.6625,28.5292,28.5875,24600.0
2008-03-05 15:00:00,34.3,34.39,34.25,34.38,33300.0,28.5709,28.6459,28.5292,28.6375,33300.0
2008-03-05 15:30:00,34.35,34.43,34.32,34.41,41700.0,28.6125,28.6792,28.5875,28.6625,41700.0
2008-03-06 09:30:00,34.35,34.35,34.15,34.19,33400.0,28.6125,28.6125,28.4459,28.4793,33400.0
2008-03-06 10:00:00,34.16,34.28,34.07,34.26,31300.0,28.4543,28.5542,28.3793,28.5376,31300.0
2008-03-06 10:30:00,34.25,34.32,34.2,34.27,31600.0,28.5292,28.5875,28.4876,28.5459,31600.0
2008-03-06 11:00:00,34.25,34.29,34.12,34.2,47200.0,28.5292,28.5626,28.421,28.4876,47200.0
2008-03-06 11:30:00,34.19,34.25,34.13,34.19,22100.0,28.4793,28.5292,28.4293,28.4793,22100.0
2008-03-06 12:00:00,34.2,34.21,34.1,34.19,27500.0,28.4876,28.4959,28.4043,28.4793,27500.0
2008-03-06 12:30:00,34.2,34.26,34.05,34.06,18200.0,28.4876,28.5376,28.3626,28.371,18200.0
2008-03-06 13:00:00,34.06,34.14,34.01,34.1,32500.0,28.371,28.4376,28.3293,28.4043,32500.0
2008-03-06 13:30:00,34.1,34.2,34.08,34.15,47400.0,28.4043,28.4876,28.3876,28.4459,47400.0
2008-03-06 14:00:00,34.16,34.22,34.14,34.14,48400.0,28.4543,28.5043,28.4376,28.4376,48400.0
2008-03-06 14:30:00,34.15,34.23,34.09,34.17,36200.0,28.4459,28.5126,28.396,28.4626,36200.0
2008-03-06 15:00:00,34.14,34.15,34.01,34.07,55600.0,28.4376,28.4459,28.3293,28.3793,55600.0
2008-03-06 15:30:00,34.07,34.11,33.89,33.95,154000.0,28.3793,28.4126,28.2294,28.2793,154000.0
2008-03-07 09:30:00,33.76,34.2,33.76,34.16,56400.0,28.1211,28.4876,28.1211,28.4543,56400.0
2008-03-07 10:00:00,34.12,34.14,33.95,34.04,51200.0,28.421,28.4376,28.2793,28.3543,51200.0
2008-03-07 10:30:00,34.01,34.18,33.94,33.96,34100.0,28.3293,28.4709,28.271,28.2877,34100.0
2008-03-07 11:00:00,33.95,33.99,33.89,33.91,33800.0,28.2793,28.3127,28.2294,28.246,33800.0
2008-03-07 11:30:00,33.92,34.01,33.9,33.98,43100.0,28.2544,28.3293,28.2377,28.3043,43100.0
2008-03-07 12:00:00,33.98,34.02,33.91,33.98,41000.0,28.3043,28.3377,28.246,28.3043,41000.0
2008-03-07 12:30:00,34.0,34.06,33.96,34.03,46000.0,28.321,28.371,28.2877,28.346,46000.0
2008-03-07 13:00:00,34.03,34.03,33.92,33.97,31800.0,28.346,28.346,28.2544,28.296,31800.0
2008-03-07 13:30:00,33.97,33.98,33.89,33.93,43700.0,28.296,28.3043,28.2294,28.2627,43700.0
2008-03-07 14:00:00,33.9,33.96,33.75,33.8,55500.0,28.2377,28.2877,28.1128,28.1544,55500.0
2008-03-07 14:30:00,33.82,33.94,33.73,33.93,47500.0,28.1711,28.271,28.0961,28.2627,47500.0
2008-03-07 15:00:00,33.93,34.12,33.76,33.98,87900.0,28.2627,28.421,28.1211,28.3043,87900.0
2008-03-07 15:30:00,33.98,34.07,33.83,33.91,136800.0,28.3043,28.3793,28.1794,28.246,136800.0
2008-03-10 09:30:00,33.89,34.0,33.85,33.99,43400.0,28.2294,28.321,28.1961,28.3127,43400.0
2008-03-10 10:00:00,34.0,34.06,33.87,33.94,41900.0,28.321,28.371,28.2127,28.271,41900.0
2008-03-10 10:30:00,33.91,33.96,33.73,33.73,70100.0,28.246,28.2877,28.0961,28.0961,70100.0
2008-03-10 11:00:00,33.72,33.84,33.66,33.67,38000.0,28.0878,28.1877,28.0378,28.0461,38000.0
2008-03-10 11:30:00,33.67,33.79,33.61,33.79,31500.0,28.0461,28.1461,27.9961,28.1461,31500.0
2008-03-10 12:00:00,33.77,33.87,33.68,33.72,41500.0,28.1294,28.2127,28.0544,28.0878,41500.0
2008-03-10 12:30:00,33.71,33.85,33.67,33.83,41700.0,28.0794,28.1961,28.0461,28.1794,41700.0
2008-03-10 13:00:00,33.81,33.82,33.63,33.65,33600.0,28.1627,28.1711,28.0128,28.0295,33600.0
2008-03-10 13:30:00,33.65,33.67,33.6,33.61,54300.0,28.0295,28.0461,27.9878,27.9961,54300.0
2008-03-10 14:00:00,33.62,33.62,33.38,33.51,91500.0,28.0045,28.0045,27.8046,27.9128,91500.0
2008-03-10 14:30:00,33.51,33.6,33.43,33.46,100200.0,27.9128,27.9878,27.8462,27.8712,100200.0
2008-03-10 15:00:00,33.46,33.5,33.32,33.36,108300.0,27.8712,27.9045,27.7546,27.7879,108300.0
2008-03-10 15:30:00,33.38,33.41,33.14,33.15,178900.0,27.8046,27.8295,27.6046,27.613,178900.0
2008-03-11 09:30:00,33.85,33.85,33.57,33.58,35600.0,28.1961,28.1961,27.9628,27.9712,35600.0
2008-03-11 10:00:00,33.56,33.75,33.5,33.74,50100.0,27.9545,28.1128,27.9045,28.1044,50100.0
2008-03-11 10:30:00,33.74,33.75,33.54,33.74,57200.0,28.1044,28.1128,27.9378,28.1044,57200.0
2008-03-11 11:00:00,33.74,33.85,33.74,33.85,80200.0,28.1044,28.1961,28.1044,28.1961,80200.0
2008-03-11 11:30:00,33.83,33.89,33.57,33.63,72000.0,28.1794,28.2294,27.9628,28.0128,72000.0
2008-03-11 12:00:00,33.63,33.78,33.59,33.71,76200.0,28.0128,28.1377,27.9795,28.0794,76200.0
2008-03-11 12:30:00,33.7,33.71,33.53,33.68,70200.0,28.0711,28.0794,27.9295,28.0544,70200.0
2008-03-11 13:00:00,33.66,33.85,33.6,33.83,40700.0,28.0378,28.1961,27.9878,28.1794,40700.0
2008-03-11 13:30:00,33.83,33.84,33.68,33.82,58900.0,28.1794,28.1877,28.0544,28.1711,58900.0
2008-03-11 14:00:00,33.82,33.95,33.81,33.84,37100.0,28.1711,28.2793,28.1627,28.1877,37100.0
2008-03-11 14:30:00,33.83,34.11,33.8,34.03,40800.0,28.1794,28.4126,28.1544,28.346,40800.0
2008-03-11 15:00:00,34.03,34.25,33.64,34.24,73200.0,28.346,28.5292,28.0211,28.5209,73200.0
2008-03-11 15:30:00,34.24,34.35,34.11,34.35,148700.0,28.5209,28.6125,28.4126,28.6125,148700.0
2008-03-12 09:30:00,34.36,34.81,34.36,34.63,48200.0,28.6209,28.9957,28.6209,28.8458,48200.0
2008-03-12 10:00:00,34.63,34.77,34.43,34.74,58200.0,28.8458,28.9624,28.6792,28.9374,58200.0
2008-03-12 10:30:00,34.74,35.32,34.74,35.3,109300.0,28.9374,29.4205,28.9374,29.4039,109300.0
2008-03-12 11:00:00,35.3,35.49,35.26,35.38,63200.0,29.4039,29.5621,29.3705,29.4705,63200.0
2008-03-12 11:30:00,35.4,35.4,35.3,35.32,42700.0,29.4872,29.4872,29.4039,29.4205,42700.0
2008-03-12 12:00:00,35.32,35.34,35.14,35.2,59500.0,29.4205,29.4372,29.2706,29.3206,59500.0
2008-03-12 12:30:00,35.2,35.27,35.13,35.19,39100.0,29.3206,29.3789,29.2623,29.3122,39100.0
2008-03-12 13:00:00,35.23,35.32,35.15,35.31,37900.0,29.3456,29.4205,29.2789,29.4122,37900.0
2008-03-12 13:30:00,35.32,35.32,35.09,35.09,39400.0,29.4205,29.4205,29.2289,29.2289,39400.0
2008-03-12 14:00:00,35.09,35.17,34.98,35.01,70800.0,29.2289,29.2956,29.1373,29.1623,70800.0
2008-03-12 14:30:00,35.0,35.13,34.99,35.01,35000.0,29.154,29.2623,29.1456,29.1623,35000.0
2008-03-12 15:00:00,35.0,35.0,34.81,34.81,96800.0,29.154,29.154,28.9957,28.9957,96800.0
2008-03-12 15:30:00,34.82,34.83,34.54,34.58,150300.0,29.004,29.0124,28.7708,28.8041,150300.0
2008-03-13 09:30:00,34.1,34.24,33.82,33.88,41200.0,28.4043,28.5209,28.1711,28.221,41200.0
2008-03-13 10:00:00,33.88,33.96,33.69,33.72,43400.0,28.221,28.2877,28.0628,28.0878,43400.0
2008-03-13 10:30:00,33.73,33.74,33.58,33.64,66100.0,28.0961,28.1044,27.9712,28.0211,66100.0
2008-03-13 11:00:00,33.64,34.0,33.59,33.81,81600.0,28.0211,28.321,27.9795,28.1627,81600.0
2008-03-13 11:30:00,33.81,33.89,33.68,33.83,39900.0,28.1627,28.2294,28.0544,28.1794,39900.0
2008-03-13 12:00:00,33.84,34.07,33.84,34.04,56200.0,28.1877,28.3793,28.1877,28.3543,56200.0
2008-03-13 12:30:00,34.03,34.14,34.03,34.12,55300.0,28.346,28.4376,28.346,28.421,55300.0
2008-03-13 13:00:00,34.13,34.56,34.12,34.53,49900.0,28.4293,28.7875,28.421,28.7625,49900.0
2008-03-13 13:30:00,34.54,34.7,34.42,34.63,43200.0,28.7708,28.9041,28.6708,28.8458,43200.0
2008-03-13 14:00:00,34.62,34.75,34.55,34.69,48300.0,28.8374,28.9457,28.7791,28.8957,48300.0
2008-03-13 14:30:00,34.7,34.71,34.46,34.55,46700.0,28.9041,28.9124,28.7042,28.7791,46700.0
2008-03-13 15:00:00,34.55,34.67,34.5,34.61,59800.0,28.7791,28.8791,28.7375,28.8291,59800.0
2008-03-13 15:30:00,34.62,34.68,34.42,34.48,98600.0,28.8374,28.8874,28.6708,28.7208,98600.0
2008-03-14 09:30:00,34.65,34.95,33.84,33.84,51200.0,28.8624,29.1123,28.1877,28.1877,51200.0
2008-03-14 10:00:00,33.81,34.2,33.54,33.93,56600.0,28.1627,28.4876,27.9378,28.2627,56600.0
2008-03-14 10:30:00,33.93,34.11,33.7,33.9,52700.0,28.2627,28.4126,28.0711,28.2377,52700.0
2008-03-14 11:00:00,33.87,33.93,33.66,33.79,48700.0,28.2127,28.2627,28.0378,28.1461,48700.0
2008-03-14 11:30:00,33.78,34.14,33.77,33.89,34200.0,28.1377,28.4376,28.1294,28.2294,34200.0
2008-03-14 12:00:00,33.89,34.03,33.86,33.92,25100.0,28.2294,28.346,28.2044,28.2544,25100.0
2008-03-14 12:30:00,33.92,33.97,33.66,33.79,38600.0,28.2544,28.296,28.0378,28.1461,38600.0
2008-03-14 13:00:00,33.78,33.8,33.65,33.71,26800.0,28.1377,28.1544,28.0295,28.0794,26800.0
2008-03-14 13:30:00,33.72,34.0,33.71,33.78,26900.0,28.0878,28.321,28.0794,28.1377,26900.0
2008-03-14 14:00:00,33.77,33.83,33.51,33.52,37000.0,28.1294,28.1794,27.9128,27.9212,37000.0
2008-03-14 14:30:00,33.55,33.73,33.4,33.6,74700.0,27.9462,28.0961,27.8212,27.9878,74700.0
2008-03-14 15:00:00,33.61,34.09,33.55,34.03,64900.0,27.9961,28.396,27.9462,28.346,64900.0
2008-03-14 15:30:00,34.03,34.05,33.62,33.73,97500.0,28.346,28.3626,28.0045,28.0961,97500.0
2008-03-17 09:30:00,33.09,33.25,32.72,33.14,115000.0,27.563,27.6963,27.2548,27.6046,115000.0
2008-03-17 10:00:00,33.17,33.56,33.15,33.5,71600.0,27.6296,27.9545,27.613,27.9045,71600.0
2008-03-17 10:30:00,33.48,33.74,33.37,33.55,42600.0,27.8879,28.1044,27.7962,27.9462,42600.0
2008-03-17 11:00:00,33.56,33.59,33.31,33.46,47100.0,27.9545,27.9795,27.7462,27.8712,47100.0
2008-03-17 11:30:00,33.46,33.52,33.28,33.31,63100.0,27.8712,27.9212,27.7213,27.7462,63100.0
2008-03-17 12:00:00,33.3,33.42,33.2,33.32,29100.0,27.7379,27.8379,27.6546,27.7546,29100.0
2008-03-17 12:30:00,33.29,33.58,33.25,33.4,35500.0,27.7296,27.9712,27.6963,27.8212,35500.0
2008-03-17 13:00:00,33.41,33.43,33.17,33.31,26500.0,27.8295,27.8462,27.6296,27.7462,26500.0
2008-03-17 13:30:00,33.26,33.54,33.23,33.54,30500.0,27.7046,27.9378,27.6796,27.9378,30500.0
2008-03-17 14:00:00,33.53,33.7,33.32,33.34,57200.0,27.9295,28.0711,27.7546,27.7712,57200.0
2008-03-17 14:30:00,33.35,33.48,33.26,33.34,86100.0,27.7796,27.8879,27.7046,27.7712,86100.0
2008-03-17 15:00:00,33.35,33.51,33.29,33.37,100200.0,27.7796,27.9128,27.7296,27.7962,100200.0
2008-03-17 15:30:00,33.37,33.63,33.24,33.24,186900.0,27.7962,28.0128,27.6879,27.6879,186900.0
2008-03-18 09:30:00,33.58,33.99,33.58,33.97,30800.0,27.9712,28.3127,27.9712,28.296,30800.0
2008-03-18 10:00:00,33.97,34.02,33.93,33.99,30300.0,28.296,28.3377,28.2627,28.3127,30300.0
2008-03-18 10:30:00,34.01,34.06,33.95,33.96,40600.0,28.3293,28.371,28.2793,28.2877,40600.0
2008-03-18 11:00:00,33.97,34.18,33.95,34.16,57600.0,28.296,28.4709,28.2793,28.4543,57600.0
2008-03-18 11:30:00,34.16,34.19,34.13,34.14,37700.0,28.4543,28.4793,28.4293,28.4376,37700.0
2008-03-18 12:00:00,34.14,34.22,34.12,34.22,24100.0,28.4376,28.5043,28.421,28.5043,24100.0
2008-03-18 12:30:00,34.22,34.35,34.22,34.32,28300.0,28.5043,28.6125,28.5043,28.5875,28300.0
2008-03-18 13:00:00,34.31,34.41,34.27,34.37,35200.0,28.5792,28.6625,28.5459,28.6292,35200.0
2008-03-18 13:30:00,34.39,34.48,34.35,34.42,37500.0,28.6459,28.7208,28.6125,28.6708,37500.0
2008-03-18 14:00:00,34.42,34.42,33.74,33.9,157000.0,28.6708,28.6708,28.1044,28.2377,157000.0
2008-03-18 14:30:00,33.87,34.02,33.71,34.01,153800.0,28.2127,28.3377,28.0794,28.3293,153800.0
2008-03-18 15:00:00,34.02,34.17,33.81,33.83,222500.0,28.3377,28.4626,28.1627,28.1794,222500.0
2008-03-18 15:30:00,33.82,34.08,33.81,33.96,451800.0,28.1711,28.3876,28.1627,28.2877,451800.0
2008-03-19 09:30:00,34.01,34.57,34.01,34.28,76900.0,28.3293,28.7958,28.3293,28.5542,76900.0
2008-03-19 10:00:00,34.3,34.6,34.3,34.53,47100.0,28.5709,28.8208,28.5709,28.7625,47100.0
2008-03-19 10:30:00,34.52,34.52,34.28,34.49,58100.0,28.7541,28.7541,28.5542,28.7292,58100.0
2008-03-19 11:00:00,34.49,34.63,34.47,34.6,38500.0,28.7292,28.8458,28.7125,28.8208,38500.0
2008-03-19 11:30:00,34.6,34.6,34.47,34.54,51100.0,28.8208,28.8208,28.7125,28.7708,51100.0
2008-03-19 12:00:00,34.54,34.54,34.38,34.46,45800.0,28.7708,28.7708,28.6375,28.7042,45800.0
2008-03-19 12:30:00,34.45,34.49,34.2,34.29,62100.0,28.6958,28.7292,28.4876,28.5626,62100.0
2008-03-19 13:00:00,34.31,34.49,34.28,34.3,41300.0,28.5792,28.7292,28.5542,28.5709,41300.0
2008-03-19 13:30:00,34.33,34.33,34.06,34.14,37600.0,28.5959,28.5959,28.371,28.4376,37600.0
2008-03-19 14:00:00,34.14,34.21,34.03,34.08,43200.0,28.4376,28.4959,28.346,28.3876,43200.0
2008-03-19 14:30:00,34.11,34.15,33.87,34.11,46200.0,28.4126,28.4459,28.2127,28.4126,46200.0
2008-03-19 15:00:00,34.11,34.19,33.89,33.91,53100.0,28.4126,28.4793,28.2294,28.246,53100.0
2008-03-19 15:30:00,33.92,33.96,33.68,33.69,91700.0,28.2544,28.2877,28.0544,28.0628,91700.0
2008-03-20 09:30:00,33.9,34.13,33.85,34.1,213400.0,28.2377,28.4293,28.1961,28.4043,213400.0
2008-03-20 10:00:00,34.12,34.23,33.89,33.98,63400.0,28.421,28.5126,28.2294,28.3043,63400.0
2008-03-20 10:30:00,33.93,34.04,33.9,33.96,83000.0,28.2627,28.3543,28.2377,28.2877,83000.0
2008-03-20 11:00:00,33.97,34.01,33.85,33.96,140000.0,28.296,28.3293,28.1961,28.2877,140000.0
2008-03-20 11:30:00,33.96,34.02,33.68,33.68,120900.0,28.2877,28.3377,28.0544,28.0544,120900.0
2008-03-20 12:00:00,33.7,33.85,33.69,33.8,92600.0,28.0711,28.1961,28.0628,28.1544,92600.0
2008-03-20 12:30:00,33.81,33.82,33.67,33.69,33800.0,28.1627,28.1711,28.0461,28.0628,33800.0
2008-03-20 13:00:00,33.68,33.88,33.68,33.79,50200.0,28.0544,28.221,28.0544,28.1461,50200.0
2008-03-20 13:30:00,33.79,34.02,33.72,34.01,114700.0,28.1461,28.3377,28.0878,28.3293,114700.0
2008-03-20 14:00:00,34.0,34.05,33.98,34.02,66000.0,28.321,28.3626,28.3043,28.3377,66000.0
2008-03-20 14:30:00,34.0,34.18,33.99,34.15,55300.0,28.321,28.4709,28.3127,28.4459,55300.0
2008-03-20 15:00:00,34.14,34.24,33.99,34.22,148100.0,28.4376,28.5209,28.3127,28.5043,148100.0
2008-03-20 15:30:00,34.22,34.79,33.65,34.64,382500.0,28.5043,28.979,28.0295,28.8541,382500.0
2008-03-24 09:30:00,34.73,34.98,34.61,34.89,30000.0,28.9291,29.1373,28.8291,29.0623,30000.0
2008-03-24 10:00:00,34.91,35.09,34.9,35.01,65200.0,29.079,29.2289,29.0707,29.1623,65200.0
2008-03-24 10:30:00,34.99,35.22,34.97,35.19,45900.0,29.1456,29.3372,29.129,29.3122,45900.0
2008-03-24 11:00:00,35.2,35.43,35.17,35.42,34800.0,29.3206,29.5121,29.2956,29.5038,34800.0
2008-03-24 11:30:00,35.41,35.52,35.37,35.43,40300.0,29.4955,29.5871,29.4622,29.5121,40300.0
2008-03-24 12:00:00,35.42,35.43,35.36,35.38,32400.0,29.5038,29.5121,29.4538,29.4705,32400.0
2008-03-24 12:30:00,35.38,35.4,35.32,35.38,22600.0,29.4705,29.4872,29.4205,29.4705,22600.0
2008-03-24 13:00:00,35.37,35.45,35.35,35.43,20300.0,29.4622,29.5288,29.4455,29.5121,20300.0
2008-03-24 13:30:00,35.43,35.57,35.42,35.57,23500.0,29.5121,29.6288,29.5038,29.6288,23500.0
2008-03-24 14:00:00,35.56,35.57,35.42,35.52,25800.0,29.6204,29.6288,29.5038,29.5871,25800.0
2008-03-24 14:30:00,35.53,35.57,35.36,35.38,45300.0,29.5954,29.6288,29.4538,29.4705,45300.0
2008-03-24 15:00:00,35.37,35.43,35.27,35.28,45100.0,29.4622,29.5121,29.3789,29.3872,45100.0
2008-03-24 15:30:00,35.29,35.4,35.22,35.28,81900.0,29.3955,29.4872,29.3372,29.3872,81900.0
2008-03-25 09:30:00,35.35,35.49,34.96,34.96,58400.0,29.4455,29.5621,29.1206,29.1206,58400.0
2008-03-25 10:00:00,34.92,35.11,34.76,35.0,86200.0,29.0873,29.2456,28.9541,29.154,86200.0
2008-03-25 10:30:00,35.01,35.12,34.95,35.1,35900.0,29.1623,29.2539,29.1123,29.2373,35900.0
2008-03-25 11:00:00,35.1,35.17,34.98,35.06,45500.0,29.2373,29.2956,29.1373,29.2039,45500.0
2008-03-25 11:30:00,35.06,35.1,34.99,34.99,55300.0,29.2039,29.2373,29.1456,29.1456,55300.0
2008-03-25 12:00:00,34.99,35.15,34.95,35.12,39400.0,29.1456,29.2789,29.1123,29.2539,39400.0
2008-03-25 12:30:00,35.12,35.17,34.96,35.11,50900.0,29.2539,29.2956,29.1206,29.2456,50900.0
2008-03-25 13:00:00,35.11,35.17,35.08,35.14,21400.0,29.2456,29.2956,29.2206,29.2706,21400.0
2008-03-25 13:30:00,35.13,35.23,35.08,35.22,25300.0,29.2623,29.3456,29.2206,29.3372,25300.0
2008-03-25 14:00:00,35.23,35.24,35.11,35.14,38500.0,29.3456,29.3539,29.2456,29.2706,38500.0
2008-03-25 14:30:00,35.13,35.33,35.1,35.31,58900.0,29.2623,29.4288,29.2373,29.4122,58900.0
2008-03-25 15:00:00,35.32,35.41,35.31,35.32,107700.0,29.4205,29.4955,29.4122,29.4205,107700.0
2008-03-25 15:30:00,35.32,35.34,35.15,35.2,196900.0,29.4205,29.4372,29.2789,29.3206,196900.0
2008-03-26 09:30:00,34.97,35.17,34.83,35.04,61400.0,29.129,29.2956,29.0124,29.1873,61400.0
2008-03-26 10:00:00,35.05,35.16,35.02,35.1,83100.0,29.1956,29.2872,29.1706,29.2373,83100.0
2008-03-26 10:30:00,35.08,35.1,35.04,35.05,102300.0,29.2206,29.2373,29.1873,29.1956,102300.0
2008-03-26 11:00:00,35.07,35.14,35.04,35.05,75700.0,29.2123,29.2706,29.1873,29.1956,75700.0
2008-03-26 11:30:00,35.07,35.09,34.97,34.99,23900.0,29.2123,29.2289,29.129,29.1456,23900.0
2008-03-26 12:00:00,35.0,35.07,34.98,35.04,25500.0,29.154,29.2123,29.1373,29.1873,25500.0
2008-03-26 12:30:00,35.02,35.07,34.96,35.0,32200.0,29.1706,29.2123,29.1206,29.154,32200.0
2008-03-26 13:00:00,35.0,35.07,35.0,35.03,16900.0,29.154,29.2123,29.154,29.179,16900.0
2008-03-26 13:30:00,35.01,35.05,34.99,35.02,37800.0,29.1623,29.1956,29.1456,29.1706,37800.0
2008-03-26 14:00:00,35.01,35.17,34.98,35.1,39300.0,29.1623,29.2956,29.1373,29.2373,39300.0
2008-03-26 14:30:00,35.1,35.25,35.03,35.25,28100.0,29.2373,29.3622,29.179,29.3622,28100.0
2008-03-26 15:00:00,35.25,35.33,35.07,35.08,35200.0,29.3622,29.4288,29.2123,29.2206,35200.0
2008-03-26 15:30:00,35.08,35.13,35.01,35.07,61100.0,29.2206,29.2623,29.1623,29.2123,61100.0
2008-03-27 09:30:00,35.18,35.27,34.8,34.94,29800.0,29.3039,29.3789,28.9874,29.104,29800.0
2008-03-27 10:00:00,34.92,35.0,34.7,34.7,46600.0,29.0873,29.154,28.9041,28.9041,46600.0
2008-03-27 10:30:00,34.72,34.87,34.6,34.85,47500.0,28.9207,29.0457,28.8208,29.029,47500.0
2008-03-27 11:00:00,34.84,34.89,34.76,34.77,25700.0,29.0207,29.0623,28.9541,28.9624,25700.0
2008-03-27 11:30:00,34.76,34.93,34.75,34.84,22900.0,28.9541,29.0957,28.9457,29.0207,22900.0
2008-03-27 12:00:00,34.83,35.0,34.8,35.0,30900.0,29.0124,29.154,28.9874,29.154,30900.0
2008-03-27 12:30:00,35.0,35.14,35.0,35.0,38200.0,29.154,29.2706,29.154,29.154,38200.0
2008-03-27 13:00:00,34.98,35.03,34.89,34.92,18600.0,29.1373,29.179,29.0623,29.0873,18600.0
2008-03-27 13:30:00,34.92,34.94,34.78,34.85,27900.0,29.0873,29.104,28.9707,29.029,27900.0
2008-03-27 14:00:00,34.85,34.89,34.77,34.83,21900.0,29.029,29.0623,28.9624,29.0124,21900.0
2008-03-27 14:30:00,34.85,35.05,34.84,34.93,25300.0,29.029,29.1956,29.0207,29.0957,25300.0
2008-03-27 15:00:00,34.92,34.96,34.81,34.85,36500.0,29.0873,29.1206,28.9957,29.029,36500.0
2008-03-27 15:30:00,34.83,34.86,34.61,34.65,71500.0,29.0124,29.0374,28.8291,28.8624,71500.0
2008-03-28 09:30:00,34.96,34.96,34.61,34.89,19800.0,29.1206,29.1206,28.8291,29.0623,19800.0
2008-03-28 10:00:00,34.86,34.97,34.68,34.74,20800.0,29.0374,29.129,28.8874,28.9374,20800.0
2008-03-28 10:30:00,34.73,34.78,34.49,34.55,36500.0,28.9291,28.9707,28.7292,28.7791,36500.0
2008-03-28 11:00:00,34.54,34.61,34.48,34.59,17600.0,28.7708,28.8291,28.7208,28.8125,17600.0
2008-03-28 11:30:00,34.57,34.61,34.46,34.57,18500.0,28.7958,28.8291,28.7042,28.7958,18500.0
2008-03-28 12:00:00,34.57,34.6,34.48,34.6,8000.0,28.7958,28.8208,28.7208,28.8208,8000.0
2008-03-28 12:30:00,34.6,34.61,34.49,34.52,11800.0,28.8208,28.8291,28.7292,28.7541,11800.0
2008-03-28 13:00:00,34.53,34.57,34.51,34.54,10400.0,28.7625,28.7958,28.7458,28.7708,10400.0
2008-03-28 13:30:00,34.54,34.54,34.33,34.35,28500.0,28.7708,28.7708,28.5959,28.6125,28500.0
2008-03-28 14:00:00,34.37,34.45,34.34,34.34,18600.0,28.6292,28.6958,28.6042,28.6042,18600.0
2008-03-28 14:30:00,34.36,34.47,34.35,34.47,12800.0,28.6209,28.7125,28.6125,28.7125,12800.0
2008-03-28 15:00:00,34.47,34.47,34.26,34.4,39200.0,28.7125,28.7125,28.5376,28.6542,39200.0
2008-03-28 15:30:00,34.39,34.41,34.2,34.27,70800.0,28.6459,28.6625,28.4876,28.5459,70800.0
2008-03-31 09:30:00,34.02,34.44,33.94,34.42,38400.0,28.3377,28.6875,28.271,28.6708,38400.0
2008-03-31 10:00:00,34.38,34.4,34.13,34.15,32000.0,28.6375,28.6542,28.4293,28.4459,32000.0
2008-03-31 10:30:00,34.15,34.33,34.14,34.33,31100.0,28.4459,28.5959,28.4376,28.5959,31100.0
2008-03-31 11:00:00,34.32,34.41,34.26,34.37,31600.0,28.5875,28.6625,28.5376,28.6292,31600.0
2008-03-31 11:30:00,34.38,34.49,34.37,34.45,17400.0,28.6375,28.7292,28.6292,28.6958,17400.0
2008-03-31 12:00:00,34.45,34.48,34.41,34.46,14800.0,28.6958,28.7208,28.6625,28.7042,14800.0
2008-03-31 12:30:00,34.46,34.62,34.46,34.62,39600.0,28.7042,28.8374,28.7042,28.8374,39600.0
2008-03-31 13:00:00,34.61,34.74,34.6,34.68,42600.0,28.8291,28.9374,28.8208,28.8874,42600.0
2008-03-31 13:30:00,34.69,34.76,34.64,34.65,25200.0,28.8957,28.9541,28.8541,28.8624,25200.0
2008-03-31 14:00:00,34.65,34.66,34.51,34.53,93600.0,28.8624,28.8708,28.7458,28.7625,93600.0
2008-03-31 14:30:00,34.53,34.6,34.48,34.51,61300.0,28.7625,28.8208,28.7208,28.7458,61300.0
2008-03-31 15:00:00,34.53,34.55,34.48,34.5,77000.0,28.7625,28.7791,28.7208,28.7375,77000.0
2008-03-31 15:30:00,34.49,34.57,34.44,34.45,141800.0,28.7292,28.7958,28.6875,28.6958,141800.0
2008-04-01 08:00:00,34.48,34.48,34.48,34.48,100.0,28.7208,28.7208,28.7208,28.7208,100.0
2008-04-01 08:30:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:00:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:30:00,34.94,35.14,34.57,35.14,50000.0,29.104,29.2706,28.7958,29.2706,50000.0
2008-04-01 10:00:00,35.1,35.41,35.1,35.4,39700.0,29.2373,29.4955,29.2373,29.4872,39700.0
2008-04-01 10:30:00,35.4,35.44,35.28,35.4,43100.0,29.4872,29.5205,29.3872,29.4872,43100.0
2008-04-01 11:00:00,35.43,35.44,35.26,35.34,44000.0,29.5121,29.5205,29.3705,29.4372,44000.0
2008-04-01 11:30:00,35.32,35.6,35.32,35.6,31600.0,29.4205,29.6538,29.4205,29.6538,31600.0
2008-04-01 12:00:00,35.57,35.62,35.52,35.59,44700.0,29.6288,29.6704,29.5871,29.6454,44700.0
2008-04-01 12:30:00,35.6,35.6,35.5,35.57,30500.0,29.6538,29.6538,29.5705,29.6288,30500.0
2008-04-01 13:00:00,35.57,35.84,35.55,35.79,69500.0,29.6288,29.8537,29.6121,29.812,69500.0
2008-04-01 13:30:00,35.81,35.81,35.66,35.71,33900.0,29.8287,29.8287,29.7037,29.7454,33900.0
2008-04-01 14:00:00,35.72,35.72,35.54,35.61,83600.0,29.7537,29.7537,29.6038,29.6621,83600.0
2008-04-01 14:30:00,35.61,35.85,35.6,35.73,75500.0,29.6621,29.862,29.6538,29.762,75500.0
2008-04-01 15:00:00,35.73,35.86,35.72,35.82,73500.0,29.762,29.8703,29.7537,29.837,73500.0
2008-04-01 15:30:00,35.83,35.93,35.64,35.91,162800.0,29.8453,29.9286,29.6871,29.912,162800.0
2008-04-02 09:30:00,35.97,35.98,35.7,35.79,29400.0,29.9619,29.9703,29.737,29.812,29400.0
2008-04-02 10:00:00,35.79,35.98,35.75,35.95,37700.0,29.812,29.9703,29.7787,29.9453,37700.0
2008-04-02 10:30:00,35.98,36.22,35.98,36.19,41700.0,29.9703,30.1702,29.9703,30.1452,41700.0
2008-04-02 11:00:00,36.19,36.25,36.19,36.24,55300.0,30.1452,30.1952,30.1452,30.1869,55300.0
2008-04-02 11:30:00,36.24,36.44,36.24,36.41,40300.0,30.1869,30.3534,30.1869,30.3285,40300.0
2008-04-02 12:00:00,36.4,36.43,36.31,36.34,62400.0,30.3201,30.3451,30.2452,30.2701,62400.0
2008-04-02 12:30:00,36.31,36.4,36.24,36.27,42800.0,30.2452,30.3201,30.1869,30.2118,42800.0
2008-04-02 13:00:00,36.26,36.3,36.18,36.28,28900.0,30.2035,30.2368,30.1369,30.2202,28900.0
2008-04-02 13:30:00,36.28,36.35,36.22,36.33,29800.0,30.2202,30.2785,30.1702,30.2618,29800.0
2008-04-02 14:00:00,36.31,36.33,36.25,36.26,43200.0,30.2452,30.2618,30.1952,30.2035,43200.0
2008-04-02 14:30:00,36.27,36.28,36.07,36.13,44900.0,30.2118,30.2202,30.0452,30.0952,44900.0
2008-04-02 15:00:00,36.14,36.14,35.98,36.09,40800.0,30.1036,30.1036,29.9703,30.0619,40800.0
2008-04-02 15:30:00,36.09,36.12,36.01,36.09,58200.0,30.0619,30.0869,29.9953,30.0619,58200.0
2008-04-03 09:30:00,35.93,35.98,35.68,35.79,33200.0,29.9286,29.9703,29.7204,29.812,33200.0
2008-04-03 10:00:00,35.81,35.91,35.69,35.75,33000.0,29.8287,29.912,29.7287,29.7787,33000.0
2008-04-03 10:30:00,35.75,35.8,35.59,35.6,34200.0,29.7787,29.8203,29.6454,29.6538,34200.0
2008-04-03 11:00:00,35.59,35.7,35.35,35.4,78000.0,29.6454,29.737,29.4455,29.4872,78000.0
2008-04-03 11:30:00,35.41,35.65,35.38,35.57,63600.0,29.4955,29.6954,29.4705,29.6288,63600.0
2008-04-03 12:00:00,35.59,35.64,35.5,35.5,38600.0,29.6454,29.6871,29.5705,29.5705,38600.0
2008-04-03 12:30:00,35.5,35.7,35.5,35.6,39300.0,29.5705,29.737,29.5705,29.6538,39300.0
2008-04-03 13:00:00,35.6,35.79,35.6,35.78,39200.0,29.6538,29.812,29.6538,29.8037,39200.0
2008-04-03 13:30:00,35.78,35.79,35.7,35.71,30900.0,29.8037,29.812,29.737,29.7454,30900.0
2008-04-03 14:00:00,35.71,35.79,35.55,35.55,68100.0,29.7454,29.812,29.6121,29.6121,68100.0
2008-04-03 14:30:00,35.57,35.78,35.55,35.77,41400.0,29.6288,29.8037,29.6121,29.7954,41400.0
2008-04-03 15:00:00,35.77,35.78,35.66,35.7,21000.0,29.7954,29.8037,29.7037,29.737,21000.0
2008-04-03 15:30:00,35.69,35.75,35.62,35.75,57700.0,29.7287,29.7787,29.6704,29.7787,57700.0
2008-04-04 09:30:00,35.74,36.14,35.71,36.07,49500.0,29.7704,30.1036,29.7454,30.0452,49500.0
2008-04-04 10:00:00,36.08,36.12,35.87,35.97,40700.0,30.0536,30.0869,29.8787,29.9619,40700.0
2008-04-04 10:30:00,35.94,36.02,35.84,35.97,37300.0,29.937,30.0036,29.8537,29.9619,37300.0
2008-04-04 11:00:00,35.99,36.07,35.96,36.02,47700.0,29.9786,30.0452,29.9536,30.0036,47700.0
2008-04-04 11:30:00,36.0,36.02,35.94,35.98,34000.0,29.9869,30.0036,29.937,29.9703,34000.0
2008-04-04 12:00:00,35.98,36.05,35.97,36.0,61100.0,29.9703,30.0286,29.9619,29.9869,61100.0
2008-04-04 12:30:00,35.99,36.07,35.97,36.06,50000.0,29.9786,30.0452,29.9619,30.0369,50000.0
2008-04-04 13:00:00,36.04,36.06,35.99,36.0,84600.0,30.0203,30.0369,29.9786,29.9869,84600.0
2008-04-04 13:30:00,36.0,36.06,35.99,36.02,16300.0,29.9869,30.0369,29.9786,30.0036,16300.0
2008-04-04 14:00:00,36.04,36.09,35.91,35.91,30900.0,30.0203,30.0619,29.912,29.912,30900.0
2008-04-04 14:30:00,35.93,36.03,35.89,35.94,43600.0,29.9286,30.0119,29.8953,29.937,43600.0
2008-04-04 15:00:00,35.95,35.99,35.78,35.83,59800.0,29.9453,29.9786,29.8037,29.8453,59800.0
2008-04-04 15:30:00,35.82,35.87,35.71,35.75,155600.0,29.837,29.8787,29.7454,29.7787,155600.0
2008-04-07 09:30:00,35.94,36.05,35.84,36.04,82400.0,29.937,30.0286,29.8537,30.0203,82400.0
2008-04-07 10:00:00,36.05,36.06,35.85,35.87,35500.0,30.0286,30.0369,29.862,29.8787,35500.0
2008-04-07 10:30:00,35.87,36.07,35.83,36.06,38100.0,29.8787,30.0452,29.8453,30.0369,38100.0
2008-04-07 11:00:00,36.05,36.07,35.98,36.07,32000.0,30.0286,30.0452,29.9703,30.0452,32000.0
2008-04-07 11:30:00,36.08,36.15,36.06,36.06,29800.0,30.0536,30.1119,30.0369,30.0369,29800.0
2008-04-07 12:00:00,36.07,36.11,36.03,36.1,30100.0,30.0452,30.0786,30.0119,30.0702,30100.0
2008-04-07 12:30:00,36.11,36.26,36.11,36.18,29300.0,30.0786,30.2035,30.0786,30.1369,29300.0
2008-04-07 13:00:00,36.18,36.2,36.08,36.09,22100.0,30.1369,30.1535,30.0536,30.0619,22100.0
2008-04-07 13:30:00,36.1,36.14,36.03,36.04,30700.0,30.0702,30.1036,30.0119,30.0203,30700.0
2008-04-07 14:00:00,36.03,36.09,36.0,36.0,36400.0,30.0119,30.0619,29.9869,29.9869,36400.0
2008-04-07 14:30:00,36.0,36.02,35.94,35.96,39800.0,29.9869,30.0036,29.937,29.9536,39800.0
2008-04-07 15:00:00,35.96,36.01,35.87,36.01,55600.0,29.9536,29.9953,29.8787,29.9953,55600.0
2008-04-07 15:30:00,36.0,36.01,35.86,35.95,53200.0,29.9869,29.9953,29.8703,29.9453,53200.0
2008-04-08 09:30:00,35.67,36.0,35.64,35.79,54000.0,29.7121,29.9869,29.6871,29.812,54000.0
2008-04-08 10:00:00,35.76,35.8,35.56,35.56,32400.0,29.787,29.8203,29.6204,29.6204,32400.0
2008-04-08 10:30:00,35.56,35.77,35.56,35.69,21900.0,29.6204,29.7954,29.6204,29.7287,21900.0
2008-04-08 11:00:00,35.7,35.77,35.67,35.77,17800.0,29.737,29.7954,29.7121,29.7954,17800.0
2008-04-08 11:30:00,35.75,35.78,35.64,35.67,15600.0,29.7787,29.8037,29.6871,29.7121,15600.0
2008-04-08 12:00:00,35.66,35.68,35.58,35.58,11600.0,29.7037,29.7204,29.6371,29.6371,11600.0
2008-04-08 12:30:00,35.61,35.65,35.61,35.63,9200.0,29.6621,29.6954,29.6621,29.6787,9200.0
2008-04-08 13:00:00,35.62,35.65,35.59,35.59,12900.0,29.6704,29.6954,29.6454,29.6454,12900.0
2008-04-08 13:30:00,35.58,35.61,35.54,35.55,22300.0,29.6371,29.6621,29.6038,29.6121,22300.0
2008-04-08 14:00:00,35.55,35.55,35.42,35.49,28200.0,29.6121,29.6121,29.5038,29.5621,28200.0
2008-04-08 14:30:00,35.5,35.62,35.5,35.56,51100.0,29.5705,29.6704,29.5705,29.6204,51100.0
2008-04-08 15:00:00,35.53,35.57,35.45,35.53,33100.0,29.5954,29.6288,29.5288,29.5954,33100.0
2008-04-08 15:30:00,35.53,35.64,35.53,35.57,42700.0,29.5954,29.6871,29.5954,29.6288,42700.0
2008-04-09 09:30:00,35.53,35.8,35.42,35.46,35700.0,29.5954,29.8203,29.5038,29.5371,35700.0
2008-04-09 10:00:00,35.47,35.67,35.43,35.55,18100.0,29.5455,29.7121,29.5121,29.6121,18100.0
2008-04-09 10:30:00,35.57,35.6,35.41,35.57,20500.0,29.6288,29.6538,29.4955,29.6288,20500.0
2008-04-09 11:00:00,35.57,35.64,35.46,35.49,15800.0,29.6288,29.6871,29.5371,29.5621,15800.0
2008-04-09 11:30:00,35.49,35.51,35.31,35.35,13300.0,29.5621,29.5788,29.4122,29.4455,13300.0
2008-04-09 12:00:00,35.34,35.38,35.29,35.37,12600.0,29.4372,29.4705,29.3955,29.4622,12600.0
2008-04-09 12:30:00,35.39,35.4,35.27,35.27,18000.0,29.4788,29.4872,29.3789,29.3789,18000.0
2008-04-09 13:00:00,35.27,35.39,35.23,35.38,23900.0,29.3789,29.4788,29.3456,29.4705,23900.0
2008-04-09 13:30:00,35.38,35.43,35.36,35.42,20300.0,29.4705,29.5121,29.4538,29.5038,20300.0
2008-04-09 14:00:00,35.43,35.46,35.14,35.14,76100.0,29.5121,29.5371,29.2706,29.2706,76100.0
2008-04-09 14:30:00,35.12,35.12,35.01,35.05,46100.0,29.2539,29.2539,29.1623,29.1956,46100.0
2008-04-09 15:00:00,35.07,35.11,35.02,35.08,43300.0,29.2123,29.2456,29.1706,29.2206,43300.0
2008-04-09 15:30:00,35.06,35.17,35.06,35.12,63900.0,29.2039,29.2956,29.2039,29.2539,63900.0
2008-04-10 09:30:00,35.0,35.19,34.9,34.9,22100.0,29.154,29.3122,29.0707,29.0707,22100.0
2008-04-10 10:00:00,34.89,35.03,34.85,35.02,33800.0,29.0623,29.179,29.029,29.1706,33800.0
2008-04-10 10:30:00,35.02,35.16,34.88,35.16,27100.0,29.1706,29.2872,29.054,29.2872,27100.0
2008-04-10 11:00:00,35.16,35.22,35.04,35.15,17100.0,29.2872,29.3372,29.1873,29.2789,17100.0
2008-04-10 11:30:00,35.14,35.22,35.08,35.19,29000.0,29.2706,29.3372,29.2206,29.3122,29000.0
2008-04-10 12:00:00,35.21,35.24,35.16,35.19,17400.0,29.3289,29.3539,29.2872,29.3122,17400.0
2008-04-10 12:30:00,35.2,35.21,34.99,35.0,31800.0,29.3206,29.3289,29.1456,29.154,31800.0
2008-04-10 13:00:00,35.01,35.07,35.0,35.03,28700.0,29.1623,29.2123,29.154,29.179,28700.0
2008-04-10 13:30:00,35.04,35.18,35.03,35.07,28400.0,29.1873,29.3039,29.179,29.2123,28400.0
2008-04-10 14:00:00,35.06,35.1,34.95,34.95,46100.0,29.2039,29.2373,29.1123,29.1123,46100.0
2008-04-10 14:30:00,34.95,35.08,34.93,35.04,105800.0,29.1123,29.2206,29.0957,29.1873,105800.0
2008-04-10 15:00:00,35.06,35.06,34.96,35.05,83100.0,29.2039,29.2039,29.1206,29.1956,83100.0
2008-04-10 15:30:00,35.05,35.05,34.84,34.96,83200.0,29.1956,29.1956,29.0207,29.1206,83200.0
2008-04-11 09:30:00,34.68,34.78,34.57,34.67,22900.0,28.8874,28.9707,28.7958,28.8791,22900.0
2008-04-11 10:00:00,34.63,34.65,34.36,34.38,50500.0,28.8458,28.8624,28.6209,28.6375,50500.0
2008-04-11 10:30:00,34.4,34.5,34.32,34.47,61700.0,28.6542,28.7375,28.5875,28.7125,61700.0
2008-04-11 11:00:00,34.45,34.52,34.39,34.39,54300.0,28.6958,28.7541,28.6459,28.6459,54300.0
2008-04-11 11:30:00,34.41,34.43,34.37,34.42,9100.0,28.6625,28.6792,28.6292,28.6708,9100.0
2008-04-11 12:00:00,34.42,34.43,34.27,34.28,22600.0,28.6708,28.6792,28.5459,28.5542,22600.0
2008-04-11 12:30:00,34.27,34.31,34.24,34.26,17300.0,28.5459,28.5792,28.5209,28.5376,17300.0
2008-04-11 13:00:00,34.25,34.33,34.22,34.28,12200.0,28.5292,28.5959,28.5043,28.5542,12200.0
2008-04-11 13:30:00,34.28,34.28,34.14,34.17,34600.0,28.5542,28.5542,28.4376,28.4626,34600.0
2008-04-11 14:00:00,34.17,34.26,34.1,34.23,101900.0,28.4626,28.5376,28.4043,28.5126,101900.0
2008-04-11 14:30:00,34.24,34.29,34.17,34.22,16200.0,28.5209,28.5626,28.4626,28.5043,16200.0
2008-04-11 15:00:00,34.22,34.26,34.14,34.23,25500.0,28.5043,28.5376,28.4376,28.5126,25500.0
2008-04-11 15:30:00,34.23,34.24,34.0,34.13,71500.0,28.5126,28.5209,28.321,28.4293,71500.0
2008-04-14 09:30:00,34.0,34.27,34.0,34.12,25000.0,28.321,28.5459,28.321,28.421,25000.0
2008-04-14 10:00:00,34.12,34.23,34.07,34.18,19000.0,28.421,28.5126,28.3793,28.4709,19000.0
2008-04-14 10:30:00,34.17,34.29,34.13,34.25,20900.0,28.4626,28.5626,28.4293,28.5292,20900.0
2008-04-14 11:00:00,34.25,34.32,34.2,34.2,17800.0,28.5292,28.5875,28.4876,28.4876,17800.0
2008-04-14 11:30:00,34.19,34.29,34.13,34.2,40600.0,28.4793,28.5626,28.4293,28.4876,40600.0
2008-04-14 12:00:00,34.22,34.36,34.17,34.36,40300.0,28.5043,28.6209,28.4626,28.6209,40300.0
2008-04-14 12:30:00,34.36,34.51,34.35,34.49,19000.0,28.6209,28.7458,28.6125,28.7292,19000.0
2008-04-14 13:00:00,34.5,34.52,34.37,34.39,24400.0,28.7375,28.7541,28.6292,28.6459,24400.0
2008-04-14 13:30:00,34.39,34.4,34.28,34.29,18700.0,28.6459,28.6542,28.5542,28.5626,18700.0
2008-04-14 14:00:00,34.28,34.36,34.25,34.27,29700.0,28.5542,28.6209,28.5292,28.5459,29700.0
2008-04-14 14:30:00,34.27,34.34,34.2,34.2,20500.0,28.5459,28.6042,28.4876,28.4876,20500.0
2008-04-14 15:00:00,34.2,34.25,34.17,34.19,33300.0,28.4876,28.5292,28.4626,28.4793,33300.0
2008-04-14 15:30:00,34.18,34.22,34.14,34.17,46700.0,28.4709,28.5043,28.4376,28.4626,46700.0
2008-04-15 09:30:00,34.24,34.24,33.76,33.82,66600.0,28.5209,28.5209,28.1211,28.1711,66600.0
2008-04-15 10:00:00,33.8,33.97,33.8,33.84,34200.0,28.1544,28.296,28.1544,28.1877,34200.0
2008-04-15 10:30:00,33.85,33.89,33.81,33.83,26400.0,28.1961,28.2294,28.1627,28.1794,26400.0
2008-04-15 11:00:00,33.82,33.83,33.66,33.67,31900.0,28.1711,28.1794,28.0378,28.0461,31900.0
2008-04-15 11:30:00,33.67,33.71,33.6,33.68,29100.0,28.0461,28.0794,27.9878,28.0544,29100.0
2008-04-15 12:00:00,33.67,33.83,33.66,33.83,26800.0,28.0461,28.1794,28.0378,28.1794,26800.0
2008-04-15 12:30:00,33.83,33.84,33.75,33.76,18900.0,28.1794,28.1877,28.1128,28.1211,18900.0
2008-04-15 13:00:00,33.74,33.81,33.71,33.77,22300.0,28.1044,28.1627,28.0794,28.1294,22300.0
2008-04-15 13:30:00,33.77,33.98,33.76,33.93,28800.0,28.1294,28.3043,28.1211,28.2627,28800.0
2008-04-15 14:00:00,33.95,33.95,33.83,33.86,22800.0,28.2793,28.2793,28.1794,28.2044,22800.0
2008-04-15 14:30:00,33.86,33.91,33.78,33.8,32200.0,28.2044,28.246,28.1377,28.1544,32200.0
2008-04-15 15:00:00,33.79,33.94,33.78,33.92,40700.0,28.1461,28.271,28.1377,28.2544,40700.0
2008-04-15 15:30:00,33.93,33.98,33.78,33.94,74400.0,28.2627,28.3043,28.1377,28.271,74400.0
2008-04-16 09:30:00,34.24,34.91,34.09,34.88,85300.0,28.5209,29.079,28.396,29.054,85300.0
2008-04-16 10:00:00,34.9,35.4,34.77,35.36,69700.0,29.0707,29.4872,28.9624,29.4538,69700.0
2008-04-16 10:30:00,35.37,35.47,35.23,35.47,83800.0,29.4622,29.5455,29.3456,29.5455,83800.0
2008-04-16 11:00:00,35.47,35.47,35.28,35.36,34900.0,29.5455,29.5455,29.3872,29.4538,34900.0
2008-04-16 11:30:00,35.35,35.4,35.3,35.3,20000.0,29.4455,29.4872,29.4039,29.4039,20000.0
2008-04-16 12:00:00,35.31,35.43,35.29,35.35,22700.0,29.4122,29.5121,29.3955,29.4455,22700.0
2008-04-16 12:30:00,35.37,35.38,35.28,35.34,25300.0,29.4622,29.4705,29.3872,29.4372,25300.0
2008-04-16 13:00:00,35.35,35.36,35.24,35.33,41800.0,29.4455,29.4538,29.3539,29.4288,41800.0
2008-04-16 13:30:00,35.33,35.41,35.25,35.38,36300.0,29.4288,29.4955,29.3622,29.4705,36300.0
2008-04-16 14:00:00,35.37,35.41,35.28,35.39,55800.0,29.4622,29.4955,29.3872,29.4788,55800.0
2008-04-16 14:30:00,35.4,35.47,35.37,35.43,51500.0,29.4872,29.5455,29.4622,29.5121,51500.0
2008-04-16 15:00:00,35.43,35.64,35.4,35.63,77200.0,29.5121,29.6871,29.4872,29.6787,77200.0
2008-04-16 15:30:00,35.63,35.74,35.57,35.65,151300.0,29.6787,29.7704,29.6288,29.6954,151300.0
2008-04-17 09:30:00,35.73,35.76,35.14,35.28,87200.0,29.762,29.787,29.2706,29.3872,87200.0
2008-04-17 10:00:00,35.25,35.38,35.18,35.34,28100.0,29.3622,29.4705,29.3039,29.4372,28100.0
2008-04-17 10:30:00,35.33,35.41,35.23,35.36,34300.0,29.4288,29.4955,29.3456,29.4538,34300.0
2008-04-17 11:00:00,35.36,35.36,35.15,35.17,45400.0,29.4538,29.4538,29.2789,29.2956,45400.0
2008-04-17 11:30:00,35.16,35.27,35.16,35.2,39500.0,29.2872,29.3789,29.2872,29.3206,39500.0
2008-04-17 12:00:00,35.22,35.29,35.2,35.21,22700.0,29.3372,29.3955,29.3206,29.3289,22700.0
2008-04-17 12:30:00,35.23,35.27,35.15,35.27,22600.0,29.3456,29.3789,29.2789,29.3789,22600.0
2008-04-17 13:00:00,35.26,35.39,35.24,35.39,22400.0,29.3705,29.4788,29.3539,29.4788,22400.0
2008-04-17 13:30:00,35.38,35.42,35.3,35.3,19500.0,29.4705,29.5038,29.4039,29.4039,19500.0
2008-04-17 14:00:00,35.32,35.33,35.22,35.24,18200.0,29.4205,29.4288,29.3372,29.3539,18200.0
2008-04-17 14:30:00,35.25,35.38,35.25,35.32,23600.0,29.3622,29.4705,29.3622,29.4205,23600.0
2008-04-17 15:00:00,35.3,35.46,35.29,35.43,27100.0,29.4039,29.5371,29.3955,29.5121,27100.0
2008-04-17 15:30:00,35.43,35.53,35.4,35.44,59900.0,29.5121,29.5954,29.4872,29.5205,59900.0
2008-04-18 09:30:00,36.0,36.0,35.57,35.8,122700.0,29.9869,29.9869,29.6288,29.8203,122700.0
2008-04-18 10:00:00,35.8,35.98,35.75,35.85,36500.0,29.8203,29.9703,29.7787,29.862,36500.0
2008-04-18 10:30:00,35.87,36.0,35.77,35.92,50200.0,29.8787,29.9869,29.7954,29.9203,50200.0
2008-04-18 11:00:00,35.92,36.02,35.91,36.01,126800.0,29.9203,30.0036,29.912,29.9953,126800.0
2008-04-18 11:30:00,36.01,36.18,35.99,36.17,35100.0,29.9953,30.1369,29.9786,30.1285,35100.0
2008-04-18 12:00:00,36.15,36.16,36.01,36.09,25600.0,30.1119,30.1202,29.9953,30.0619,25600.0
2008-04-18 12:30:00,36.06,36.08,35.98,36.02,34900.0,30.0369,30.0536,29.9703,30.0036,34900.0
2008-04-18 13:00:00,36.02,36.1,35.98,36.02,60900.0,30.0036,30.0702,29.9703,30.0036,60900.0
2008-04-18 13:30:00,36.03,36.04,35.94,36.0,71800.0,30.0119,30.0203,29.937,29.9869,71800.0
2008-04-18 14:00:00,36.03,36.09,35.99,36.03,44500.0,30.0119,30.0619,29.9786,30.0119,44500.0
2008-04-18 14:30:00,36.04,36.1,35.99,36.08,86400.0,30.0203,30.0702,29.9786,30.0536,86400.0
2008-04-18 15:00:00,36.06,36.1,35.98,36.01,70400.0,30.0369,30.0702,29.9703,29.9953,70400.0
2008-04-18 15:30:00,36.0,36.13,36.0,36.12,86000.0,29.9869,30.0952,29.9869,30.0869,86000.0
2008-04-21 09:30:00,35.95,36.41,35.85,36.41,298300.0,29.9453,30.3285,29.862,30.3285,298300.0
2008-04-21 10:00:00,36.4,36.4,36.15,36.19,163300.0,30.3201,30.3201,30.1119,30.1452,163300.0
2008-04-21 10:30:00,36.19,36.31,36.15,36.2,145000.0,30.1452,30.2452,30.1119,30.1535,145000.0
2008-04-21 11:00:00,36.21,36.37,36.2,36.23,61300.0,30.1619,30.2951,30.1535,30.1785,61300.0
2008-04-21 11:30:00,36.2,36.35,36.2,36.32,107200.0,30.1535,30.2785,30.1535,30.2535,107200.0
2008-04-21 12:00:00,36.31,36.54,36.26,36.53,73300.0,30.2452,30.4367,30.2035,30.4284,73300.0
2008-04-21 12:30:00,36.53,36.59,36.46,36.57,46400.0,30.4284,30.4784,30.3701,30.4617,46400.0
2008-04-21 13:00:00,36.57,36.72,36.4,36.4,37900.0,30.4617,30.5867,30.3201,30.3201,37900.0
2008-04-21 13:30:00,36.4,36.43,36.27,36.29,35100.0,30.3201,30.3451,30.2118,30.2285,35100.0
2008-04-21 14:00:00,36.29,36.34,36.22,36.29,39500.0,30.2285,30.2701,30.1702,30.2285,39500.0
2008-04-21 14:30:00,36.28,36.39,36.2,36.22,37700.0,30.2202,30.3118,30.1535,30.1702,37700.0
2008-04-21 15:00:00,36.22,36.38,36.22,36.37,37800.0,30.1702,30.3035,30.1702,30.2951,37800.0
2008-04-21 15:30:00,36.37,36.52,36.28,36.44,119000.0,30.2951,30.4201,30.2202,30.3534,119000.0
2008-04-22 09:30:00,36.21,37.6,36.21,37.48,222900.0,30.1619,31.3197,30.1619,31.2197,222900.0
2008-04-22 10:00:00,37.45,37.75,37.27,37.31,143600.0,31.1947,31.4446,31.0448,31.0781,143600.0
2008-04-22 10:30:00,37.31,37.51,37.3,37.37,147800.0,31.0781,31.2447,31.0698,31.1281,147800.0
2008-04-22 11:00:00,37.4,37.55,37.34,37.36,130500.0,31.1531,31.278,31.1031,31.1198,130500.0
2008-04-22 11:30:00,37.36,37.44,37.21,37.24,54700.0,31.1198,31.1864,30.9948,31.0198,54700.0
2008-04-22 12:00:00,37.25,37.29,37.07,37.08,44800.0,31.0282,31.0615,30.8782,30.8865,44800.0
2008-04-22 12:30:00,37.08,37.1,36.94,36.94,60500.0,30.8865,30.9032,30.7699,30.7699,60500.0
2008-04-22 13:00:00,36.94,37.0,36.86,36.93,102000.0,30.7699,30.8199,30.7033,30.7616,102000.0
2008-04-22 13:30:00,36.92,37.0,36.81,36.95,105600.0,30.7533,30.8199,30.6616,30.7783,105600.0
2008-04-22 14:00:00,36.95,36.99,36.86,36.92,73300.0,30.7783,30.8116,30.7033,30.7533,73300.0
2008-04-22 14:30:00,36.93,37.16,36.93,37.14,59900.0,30.7616,30.9532,30.7616,30.9365,59900.0
2008-04-22 15:00:00,37.14,37.31,37.09,37.19,83600.0,30.9365,31.0781,30.8949,30.9782,83600.0
2008-04-22 15:30:00,37.2,37.21,37.06,37.13,174000.0,30.9865,30.9948,30.8699,30.9282,174000.0
2008-04-23 09:30:00,36.33,37.8,36.33,37.57,154300.0,30.2618,31.4863,30.2618,31.2947,154300.0
2008-04-23 10:00:00,37.52,37.8,37.25,37.79,227700.0,31.2531,31.4863,31.0282,31.478,227700.0
2008-04-23 10:30:00,37.79,37.82,37.65,37.79,106400.0,31.478,31.5029,31.3613,31.478,106400.0
2008-04-23 11:00:00,37.79,37.81,37.53,37.57,124500.0,31.478,31.4946,31.2614,31.2947,124500.0
2008-04-23 11:30:00,37.57,37.66,37.55,37.56,67300.0,31.2947,31.3697,31.278,31.2864,67300.0
2008-04-23 12:00:00,37.57,37.6,37.49,37.53,100900.0,31.2947,31.3197,31.2281,31.2614,100900.0
2008-04-23 12:30:00,37.54,37.55,37.15,37.27,190700.0,31.2697,31.278,30.9449,31.0448,190700.0
2008-04-23 13:00:00,37.28,37.33,37.24,37.29,24600.0,31.0531,31.0948,31.0198,31.0615,24600.0
2008-04-23 13:30:00,37.29,37.39,37.24,37.39,51900.0,31.0615,31.1448,31.0198,31.1448,51900.0
2008-04-23 14:00:00,37.4,37.47,37.32,37.44,49900.0,31.1531,31.2114,31.0865,31.1864,49900.0
2008-04-23 14:30:00,37.43,37.68,37.42,37.65,82100.0,31.1781,31.3863,31.1698,31.3613,82100.0
2008-04-23 15:00:00,37.65,37.79,37.65,37.71,121600.0,31.3613,31.478,31.3613,31.4113,121600.0
2008-04-23 15:30:00,37.71,37.74,37.6,37.68,151000.0,31.4113,31.4363,31.3197,31.3863,151000.0
2008-04-24 09:30:00,37.75,37.83,37.57,37.83,89500.0,31.4446,31.5113,31.2947,31.5113,89500.0
2008-04-24 10:00:00,37.8,37.97,37.53,37.84,75200.0,31.4863,31.6279,31.2614,31.5196,75200.0
2008-04-24 10:30:00,37.84,37.84,37.73,37.81,70400.0,31.5196,31.5196,31.428,31.4946,70400.0
2008-04-24 11:00:00,37.81,37.84,37.72,37.79,57000.0,31.4946,31.5196,31.4196,31.478,57000.0
2008-04-24 11:30:00,37.8,38.11,37.8,38.04,143500.0,31.4863,31.7445,31.4863,31.6862,143500.0
2008-04-24 12:00:00,38.05,38.16,37.99,38.1,135500.0,31.6945,31.7862,31.6446,31.7362,135500.0
2008-04-24 12:30:00,38.1,38.27,38.09,38.18,40400.0,31.7362,31.8778,31.7278,31.8028,40400.0
2008-04-24 13:00:00,38.19,38.34,38.17,38.34,37500.0,31.8111,31.9361,31.7945,31.9361,37500.0
2008-04-24 13:30:00,38.33,38.49,38.3,38.47,45800.0,31.9278,32.061,31.9028,32.0444,45800.0
2008-04-24 14:00:00,38.46,38.48,38.35,38.45,61600.0,32.036,32.0527,31.9444,32.0277,61600.0
2008-04-24 14:30:00,38.47,38.54,38.4,38.43,54000.0,32.0444,32.1027,31.9861,32.0111,54000.0
2008-04-24 15:00:00,38.41,38.49,38.3,38.42,98300.0,31.9944,32.061,31.9028,32.0027,98300.0
2008-04-24 15:30:00,38.42,38.45,38.25,38.29,137600.0,32.0027,32.0277,31.8611,31.8944,137600.0
2008-04-25 09:30:00,38.48,38.48,38.06,38.09,39100.0,32.0527,32.0527,31.7029,31.7278,39100.0
2008-04-25 10:00:00,38.06,38.18,37.96,38.14,13100.0,31.7029,31.8028,31.6196,31.7695,13100.0
2008-04-25 10:30:00,38.17,38.22,37.93,38.1,21600.0,31.7945,31.8361,31.5946,31.7362,21600.0
2008-04-25 11:00:00,38.16,38.16,37.84,37.89,30800.0,31.7862,31.7862,31.5196,31.5613,30800.0
2008-04-25 11:30:00,37.9,38.07,37.86,38.07,21300.0,31.5696,31.7112,31.5363,31.7112,21300.0
2008-04-25 12:00:00,38.04,38.12,38.01,38.08,36400.0,31.6862,31.7528,31.6612,31.7195,36400.0
2008-04-25 12:30:00,38.08,38.08,37.97,38.06,24400.0,31.7195,31.7195,31.6279,31.7029,24400.0
2008-04-25 13:00:00,38.06,38.13,38.02,38.12,27900.0,31.7029,31.7612,31.6695,31.7528,27900.0
2008-04-25 13:30:00,38.11,38.33,38.08,38.29,48800.0,31.7445,31.9278,31.7195,31.8944,48800.0
2008-04-25 14:00:00,38.28,38.38,38.24,38.34,38100.0,31.8861,31.9694,31.8528,31.9361,38100.0
2008-04-25 14:30:00,38.34,38.5,38.34,38.49,69000.0,31.9361,32.0694,31.9361,32.061,69000.0
2008-04-25 15:00:00,38.48,38.92,38.46,38.9,221400.0,32.0527,32.4192,32.036,32.4026,221400.0
2008-04-25 15:30:00,38.91,38.96,38.67,38.85,223500.0,32.4109,32.4525,32.211,32.3609,223500.0
2008-04-28 09:30:00,38.82,38.87,38.44,38.47,43900.0,32.3359,32.3776,32.0194,32.0444,43900.0
2008-04-28 10:00:00,38.46,38.65,38.3,38.32,59500.0,32.036,32.1943,31.9028,31.9194,59500.0
2008-04-28 10:30:00,38.36,38.53,38.3,38.36,39800.0,31.9527,32.0944,31.9028,31.9527,39800.0
2008-04-28 11:00:00,38.37,38.48,38.3,38.46,52400.0,31.9611,32.0527,31.9028,32.036,52400.0
2008-04-28 11:30:00,38.46,38.59,38.45,38.58,37000.0,32.036,32.1443,32.0277,32.136,37000.0
2008-04-28 12:00:00,38.59,38.63,38.5,38.62,33800.0,32.1443,32.1777,32.0694,32.1693,33800.0
2008-04-28 12:30:00,38.63,38.72,38.6,38.72,35800.0,32.1777,32.2526,32.1527,32.2526,35800.0
2008-04-28 13:00:00,38.72,38.76,38.69,38.75,31500.0,32.2526,32.2859,32.2276,32.2776,31500.0
2008-04-28 13:30:00,38.75,38.92,38.75,38.85,44600.0,32.2776,32.4192,32.2776,32.3609,44600.0
2008-04-28 14:00:00,38.86,38.87,38.77,38.79,43900.0,32.3692,32.3776,32.2943,32.3109,43900.0
2008-04-28 14:30:00,38.81,38.87,38.79,38.81,40900.0,32.3276,32.3776,32.3109,32.3276,40900.0
2008-04-28 15:00:00,38.8,38.9,38.75,38.76,74900.0,32.3193,32.4026,32.2776,32.2859,74900.0
2008-04-28 15:30:00,38.75,38.83,38.66,38.74,113000.0,32.2776,32.3442,32.2026,32.2693,113000.0
2008-04-29 09:30:00,38.57,38.57,38.26,38.26,42200.0,32.1277,32.1277,31.8695,31.8695,42200.0
2008-04-29 10:00:00,38.29,38.4,38.17,38.19,28400.0,31.8944,31.9861,31.7945,31.8111,28400.0
2008-04-29 10:30:00,38.18,38.33,38.16,38.22,27600.0,31.8028,31.9278,31.7862,31.8361,27600.0
2008-04-29 11:00:00,38.22,38.44,38.17,38.4,29800.0,31.8361,32.0194,31.7945,31.9861,29800.0
2008-04-29 11:30:00,38.4,38.45,38.24,38.28,50000.0,31.9861,32.0277,31.8528,31.8861,50000.0
2008-04-29 12:00:00,38.29,38.3,38.19,38.26,45000.0,31.8944,31.9028,31.8111,31.8695,45000.0
2008-04-29 12:30:00,38.25,38.26,38.11,38.11,42300.0,31.8611,31.8695,31.7445,31.7445,42300.0
2008-04-29 13:00:00,38.11,38.19,38.05,38.19,42100.0,31.7445,31.8111,31.6945,31.8111,42100.0
2008-04-29 13:30:00,38.18,38.35,38.18,38.33,42700.0,31.8028,31.9444,31.8028,31.9278,42700.0
2008-04-29 14:00:00,38.33,38.4,38.25,38.35,27300.0,31.9278,31.9861,31.8611,31.9444,27300.0
2008-04-29 14:30:00,38.35,38.5,38.34,38.46,31500.0,31.9444,32.0694,31.9361,32.036,31500.0
2008-04-29 15:00:00,38.47,38.51,38.41,38.42,48400.0,32.0444,32.0777,31.9944,32.0027,48400.0
2008-04-29 15:30:00,38.41,38.45,38.37,38.38,71800.0,31.9944,32.0277,31.9611,31.9694,71800.0
2008-04-30 09:30:00,38.41,38.74,38.28,38.74,59800.0,31.9944,32.2693,31.8861,32.2693,59800.0
2008-04-30 10:00:00,38.74,38.79,38.65,38.75,49000.0,32.2693,32.3109,32.1943,32.2776,49000.0
2008-04-30 10:30:00,38.77,38.93,38.76,38.85,84900.0,32.2943,32.4275,32.2859,32.3609,84900.0
2008-04-30 11:00:00,38.85,38.91,38.83,38.84,24400.0,32.3609,32.4109,32.3442,32.3526,24400.0
2008-04-30 11:30:00,38.84,38.9,38.71,38.82,54600.0,32.3526,32.4026,32.2443,32.3359,54600.0
2008-04-30 12:00:00,38.81,38.82,38.67,38.67,28800.0,32.3276,32.3359,32.211,32.211,28800.0
2008-04-30 12:30:00,38.66,38.76,38.63,38.71,34900.0,32.2026,32.2859,32.1777,32.2443,34900.0
2008-04-30 13:00:00,38.71,38.75,38.69,38.7,29600.0,32.2443,32.2776,32.2276,32.236,29600.0
2008-04-30 13:30:00,38.7,38.72,38.58,38.6,32200.0,32.236,32.2526,32.136,32.1527,32200.0
2008-04-30 14:00:00,38.61,38.91,38.58,38.77,73800.0,32.161,32.4109,32.136,32.2943,73800.0
2008-04-30 14:30:00,38.78,38.9,38.49,38.49,53900.0,32.3026,32.4026,32.061,32.061,53900.0
2008-04-30 15:00:00,38.49,38.52,38.33,38.34,108900.0,32.061,32.086,31.9278,31.9361,108900.0
2008-04-30 15:30:00,38.34,38.47,38.26,38.29,106000.0,31.9361,32.0444,31.8695,31.8944,106000.0
2008-05-01 09:30:00,38.16,38.74,38.16,38.73,53500.0,31.7862,32.2693,31.7862,32.2609,53500.0
2008-05-01 10:00:00,38.73,38.86,38.61,38.81,36500.0,32.2609,32.3692,32.161,32.3276,36500.0
2008-05-01 10:30:00,38.78,38.98,38.77,38.92,22800.0,32.3026,32.4692,32.2943,32.4192,22800.0
2008-05-01 11:00:00,38.9,39.19,38.9,39.08,29400.0,32.4026,32.6441,32.4026,32.5525,29400.0
2008-05-01 11:30:00,39.07,39.55,39.06,39.5,140100.0,32.5442,32.944,32.5358,32.9023,140100.0
2008-05-01 12:00:00,39.49,39.79,39.46,39.63,76400.0,32.894,33.1439,32.869,33.0106,76400.0
2008-05-01 12:30:00,39.63,39.93,39.6,39.91,58700.0,33.0106,33.2605,32.9856,33.2439,58700.0
2008-05-01 13:00:00,39.91,39.94,39.74,39.78,78000.0,33.2439,33.2688,33.1022,33.1356,78000.0
2008-05-01 13:30:00,39.78,39.79,39.7,39.75,58900.0,33.1356,33.1439,33.0689,33.1106,58900.0
2008-05-01 14:00:00,39.75,39.76,39.65,39.69,47200.0,33.1106,33.1189,33.0273,33.0606,47200.0
2008-05-01 14:30:00,39.7,39.83,39.61,39.63,66500.0,33.0689,33.1772,32.994,33.0106,66500.0
2008-05-01 15:00:00,39.62,39.63,39.52,39.6,63800.0,33.0023,33.0106,32.919,32.9856,63800.0
2008-05-01 15:30:00,39.61,39.64,39.48,39.6,95400.0,32.994,33.019,32.8857,32.9856,95400.0
2008-05-02 09:30:00,40.01,40.01,39.56,39.61,69900.0,33.3272,33.3272,32.9523,32.994,69900.0
2008-05-02 10:00:00,39.58,39.75,39.5,39.64,133300.0,32.969,33.1106,32.9023,33.019,133300.0
2008-05-02 10:30:00,39.64,39.64,39.17,39.18,135500.0,33.019,33.019,32.6275,32.6358,135500.0
2008-05-02 11:00:00,39.19,39.31,39.06,39.08,97800.0,32.6441,32.7441,32.5358,32.5525,97800.0
2008-05-02 11:30:00,39.09,39.16,38.64,38.69,111100.0,32.5608,32.6191,32.186,32.2276,111100.0
2008-05-02 12:00:00,38.69,38.79,38.6,38.74,58900.0,32.2276,32.3109,32.1527,32.2693,58900.0
2008-05-02 12:30:00,38.75,38.86,38.73,38.79,78400.0,32.2776,32.3692,32.2609,32.3109,78400.0
2008-05-02 13:00:00,38.8,38.88,38.72,38.87,78100.0,32.3193,32.3859,32.2526,32.3776,78100.0
2008-05-02 13:30:00,38.88,39.12,38.88,39.08,56600.0,32.3859,32.5858,32.3859,32.5525,56600.0
2008-05-02 14:00:00,39.08,39.15,38.94,39.0,64800.0,32.5525,32.6108,32.4359,32.4859,64800.0
2008-05-02 14:30:00,39.0,39.09,38.93,38.93,92700.0,32.4859,32.5608,32.4275,32.4275,92700.0
2008-05-02 15:00:00,38.93,39.0,38.92,38.96,75600.0,32.4275,32.4859,32.4192,32.4525,75600.0
2008-05-02 15:30:00,38.95,39.09,38.81,39.05,148000.0,32.4442,32.5608,32.3276,32.5275,148000.0
2008-05-05 09:30:00,38.89,39.16,38.83,38.93,37900.0,32.3942,32.6191,32.3442,32.4275,37900.0
2008-05-05 10:00:00,38.93,39.13,38.75,38.75,26800.0,32.4275,32.5941,32.2776,32.2776,26800.0
2008-05-05 10:30:00,38.77,38.82,38.7,38.7,31200.0,32.2943,32.3359,32.236,32.236,31200.0
2008-05-05 11:00:00,38.7,38.78,38.62,38.73,38300.0,32.236,32.3026,32.1693,32.2609,38300.0
2008-05-05 11:30:00,38.74,38.95,38.72,38.95,31200.0,32.2693,32.4442,32.2526,32.4442,31200.0
2008-05-05 12:00:00,38.95,38.96,38.85,38.86,28300.0,32.4442,32.4525,32.3609,32.3692,28300.0
2008-05-05 12:30:00,38.85,38.91,38.85,38.86,21300.0,32.3609,32.4109,32.3609,32.3692,21300.0
2008-05-05 13:00:00,38.87,38.88,38.81,38.85,23500.0,32.3776,32.3859,32.3276,32.3609,23500.0
2008-05-05 13:30:00,38.85,38.92,38.8,38.81,24500.0,32.3609,32.4192,32.3193,32.3276,24500.0
2008-05-05 14:00:00,38.81,38.85,38.76,38.78,45900.0,32.3276,32.3609,32.2859,32.3026,45900.0
2008-05-05 14:30:00,38.78,38.81,38.72,38.73,37600.0,32.3026,32.3276,32.2526,32.2609,37600.0
2008-05-05 15:00:00,38.73,38.84,38.73,38.81,48400.0,32.2609,32.3526,32.2609,32.3276,48400.0
2008-05-05 15:30:00,38.81,38.86,38.71,38.73,113000.0,32.3276,32.3692,32.2443,32.2609,113000.0
2008-05-06 09:30:00,38.6,38.6,38.26,38.41,43400.0,32.1527,32.1527,31.8695,31.9944,43400.0
2008-05-06 10:00:00,38.39,38.45,38.18,38.25,32100.0,31.9777,32.0277,31.8028,31.8611,32100.0
2008-05-06 10:30:00,38.24,38.31,38.17,38.3,45400.0,31.8528,31.9111,31.7945,31.9028,45400.0
2008-05-06 11:00:00,38.3,38.55,38.28,38.44,67200.0,31.9028,32.111,31.8861,32.0194,67200.0
2008-05-06 11:30:00,38.43,38.51,38.41,38.51,27200.0,32.0111,32.0777,31.9944,32.0777,27200.0
2008-05-06 12:00:00,38.5,38.66,38.49,38.62,30800.0,32.0694,32.2026,32.061,32.1693,30800.0
2008-05-06 12:30:00,38.62,38.77,38.54,38.72,66900.0,32.1693,32.2943,32.1027,32.2526,66900.0
2008-05-06 13:00:00,38.72,38.77,38.66,38.66,24000.0,32.2526,32.2943,32.2026,32.2026,24000.0
2008-05-06 13:30:00,38.65,38.85,38.59,38.85,52600.0,32.1943,32.3609,32.1443,32.3609,52600.0
2008-05-06 14:00:00,38.84,38.85,38.7,38.75,39600.0,32.3526,32.3609,32.236,32.2776,39600.0
2008-05-06 14:30:00,38.75,38.87,38.71,38.79,104200.0,32.2776,32.3776,32.2443,32.3109,104200.0
2008-05-06 15:00:00,38.81,38.93,38.77,38.8,85900.0,32.3276,32.4275,32.2943,32.3193,85900.0
2008-05-06 15:30:00,38.82,39.01,38.81,38.96,168600.0,32.3359,32.4942,32.3276,32.4525,168600.0
2008-05-07 09:30:00,38.78,38.96,38.62,38.82,50200.0,32.3026,32.4525,32.1693,32.3359,50200.0
2008-05-07 10:00:00,38.79,38.9,38.72,38.86,17700.0,32.3109,32.4026,32.2526,32.3692,17700.0
2008-05-07 10:30:00,38.85,38.95,38.71,38.73,22800.0,32.3609,32.4442,32.2443,32.2609,22800.0
2008-05-07 11:00:00,38.72,38.74,38.47,38.5,38100.0,32.2526,32.2693,32.0444,32.0694,38100.0
2008-05-07 11:30:00,38.49,38.64,38.41,38.64,45000.0,32.061,32.186,31.9944,32.186,45000.0
2008-05-07 12:00:00,38.62,38.69,38.58,38.6,34100.0,32.1693,32.2276,32.136,32.1527,34100.0
2008-05-07 12:30:00,38.6,38.75,38.6,38.74,27100.0,32.1527,32.2776,32.1527,32.2693,27100.0
2008-05-07 13:00:00,38.73,38.74,38.47,38.52,24200.0,32.2609,32.2693,32.0444,32.086,24200.0
2008-05-07 13:30:00,38.53,38.53,38.44,38.44,18800.0,32.0944,32.0944,32.0194,32.0194,18800.0
2008-05-07 14:00:00,38.44,38.53,38.3,38.34,46400.0,32.0194,32.0944,31.9028,31.9361,46400.0
2008-05-07 14:30:00,38.34,38.34,38.14,38.24,81700.0,31.9361,31.9361,31.7695,31.8528,81700.0
2008-05-07 15:00:00,38.22,38.26,38.05,38.1,68100.0,31.8361,31.8695,31.6945,31.7362,68100.0
2008-05-07 15:30:00,38.1,38.15,37.94,38.04,111700.0,31.7362,31.7778,31.6029,31.6862,111700.0
2008-05-08 09:30:00,38.47,38.47,38.11,38.15,30400.0,32.0444,32.0444,31.7445,31.7778,30400.0
2008-05-08 10:00:00,38.14,38.14,37.7,37.78,62100.0,31.7695,31.7695,31.403,31.4696,62100.0
2008-05-08 10:30:00,37.8,37.81,37.62,37.75,69500.0,31.4863,31.4946,31.3364,31.4446,69500.0
2008-05-08 11:00:00,37.75,37.91,37.7,37.86,44300.0,31.4446,31.5779,31.403,31.5363,44300.0
2008-05-08 11:30:00,37.84,37.86,37.7,37.8,28100.0,31.5196,31.5363,31.403,31.4863,28100.0
2008-05-08 12:00:00,37.79,37.82,37.74,37.77,42600.0,31.478,31.5029,31.4363,31.4613,42600.0
2008-05-08 12:30:00,37.77,37.84,37.76,37.8,26000.0,31.4613,31.5196,31.453,31.4863,26000.0
2008-05-08 13:00:00,37.81,38.0,37.78,38.0,36000.0,31.4946,31.6529,31.4696,31.6529,36000.0
2008-05-08 13:30:00,38.0,38.13,37.96,38.11,55200.0,31.6529,31.7612,31.6196,31.7445,55200.0
2008-05-08 14:00:00,38.1,38.14,37.91,38.03,60500.0,31.7362,31.7695,31.5779,31.6779,60500.0
2008-05-08 14:30:00,38.01,38.1,37.85,37.85,46800.0,31.6612,31.7362,31.5279,31.5279,46800.0
2008-05-08 15:00:00,37.86,37.97,37.81,37.92,49700.0,31.5363,31.6279,31.4946,31.5862,49700.0
2008-05-08 15:30:00,37.92,37.99,37.86,37.99,56800.0,31.5862,31.6446,31.5363,31.6446,56800.0
2008-05-09 09:30:00,37.55,37.84,37.53,37.79,33000.0,31.278,31.5196,31.2614,31.478,33000.0
2008-05-09 10:00:00,37.79,38.0,37.79,37.99,51100.0,31.478,31.6529,31.478,31.6446,51100.0
2008-05-09 10:30:00,37.99,38.0,37.8,37.96,47300.0,31.6446,31.6529,31.4863,31.6196,47300.0
2008-05-09 11:00:00,37.96,37.98,37.82,37.85,14600.0,31.6196,31.6362,31.5029,31.5279,14600.0
2008-05-09 11:30:00,37.84,37.86,37.75,37.81,22600.0,31.5196,31.5363,31.4446,31.4946,22600.0
2008-05-09 12:00:00,37.81,37.88,37.81,37.87,17900.0,31.4946,31.5529,31.4946,31.5446,17900.0
2008-05-09 12:30:00,37.87,37.96,37.86,37.96,13900.0,31.5446,31.6196,31.5363,31.6196,13900.0
2008-05-09 13:00:00,37.96,38.01,37.9,38.0,145200.0,31.6196,31.6612,31.5696,31.6529,145200.0
2008-05-09 13:30:00,38.01,38.06,37.99,38.03,49100.0,31.6612,31.7029,31.6446,31.6779,49100.0
2008-05-09 14:00:00,38.02,38.03,37.91,37.92,54600.0,31.6695,31.6779,31.5779,31.5862,54600.0
2008-05-09 14:30:00,37.92,37.94,37.85,37.87,40600.0,31.5862,31.6029,31.5279,31.5446,40600.0
2008-05-09 15:00:00,37.87,37.88,37.74,37.85,70400.0,31.5446,31.5529,31.4363,31.5279,70400.0
2008-05-09 15:30:00,37.85,37.88,37.71,37.77,153900.0,31.5279,31.5529,31.4113,31.4613,153900.0
2008-05-12 09:30:00,37.8,38.18,37.8,38.11,43000.0,31.4863,31.8028,31.4863,31.7445,43000.0
2008-05-12 10:00:00,38.1,38.1,37.93,37.93,72100.0,31.7362,31.7362,31.5946,31.5946,72100.0
2008-05-12 10:30:00,37.93,37.97,37.8,37.89,88500.0,31.5946,31.6279,31.4863,31.5613,88500.0
2008-05-12 11:00:00,37.89,37.9,37.8,37.83,45700.0,31.5613,31.5696,31.4863,31.5113,45700.0
2008-05-12 11:30:00,37.83,37.93,37.8,37.9,41700.0,31.5113,31.5946,31.4863,31.5696,41700.0
2008-05-12 12:00:00,37.9,37.94,37.84,37.88,40400.0,31.5696,31.6029,31.5196,31.5529,40400.0
2008-05-12 12:30:00,37.88,37.93,37.84,37.85,46200.0,31.5529,31.5946,31.5196,31.5279,46200.0
2008-05-12 13:00:00,37.85,37.87,37.75,37.77,34500.0,31.5279,31.5446,31.4446,31.4613,34500.0
2008-05-12 13:30:00,37.76,37.96,37.73,37.95,160100.0,31.453,31.6196,31.428,31.6112,160100.0
2008-05-12 14:00:00,37.96,38.15,37.94,38.15,41200.0,31.6196,31.7778,31.6029,31.7778,41200.0
2008-05-12 14:30:00,38.14,38.23,38.1,38.22,37200.0,31.7695,31.8445,31.7362,31.8361,37200.0
2008-05-12 15:00:00,38.21,38.44,38.21,38.38,62900.0,31.8278,32.0194,31.8278,31.9694,62900.0
2008-05-12 15:30:00,38.39,38.43,38.28,38.43,67000.0,31.9777,32.0111,31.8861,32.0111,67000.0
2008-05-13 09:30:00,38.52,38.52,38.25,38.25,25500.0,32.086,32.086,31.8611,31.8611,25500.0
2008-05-13 10:00:00,38.27,38.42,38.19,38.37,22700.0,31.8778,32.0027,31.8111,31.9611,22700.0
2008-05-13 10:30:00,38.35,38.38,38.2,38.25,16000.0,31.9444,31.9694,31.8195,31.8611,16000.0
2008-05-13 11:00:00,38.25,38.28,38.13,38.13,24600.0,31.8611,31.8861,31.7612,31.7612,24600.0
2008-05-13 11:30:00,38.12,38.18,38.08,38.13,45100.0,31.7528,31.8028,31.7195,31.7612,45100.0
2008-05-13 12:00:00,38.14,38.26,38.11,38.17,62500.0,31.7695,31.8695,31.7445,31.7945,62500.0
2008-05-13 12:30:00,38.19,38.25,38.12,38.13,31600.0,31.8111,31.8611,31.7528,31.7612,31600.0
2008-05-13 13:00:00,38.15,38.15,38.03,38.08,33700.0,31.7778,31.7778,31.6779,31.7195,33700.0
2008-05-13 13:30:00,38.09,38.2,38.09,38.2,17200.0,31.7278,31.8195,31.7278,31.8195,17200.0
2008-05-13 14:00:00,38.19,38.24,38.16,38.19,19700.0,31.8111,31.8528,31.7862,31.8111,19700.0
2008-05-13 14:30:00,38.19,38.33,38.19,38.33,46800.0,31.8111,31.9278,31.8111,31.9278,46800.0
2008-05-13 15:00:00,38.32,38.32,38.22,38.25,38900.0,31.9194,31.9194,31.8361,31.8611,38900.0
2008-05-13 15:30:00,38.26,38.38,38.24,38.33,89800.0,31.8695,31.9694,31.8528,31.9278,89800.0
2008-05-14 09:30:00,38.6,38.72,38.28,38.69,39300.0,32.1527,32.2526,31.8861,32.2276,39300.0
2008-05-14 10:00:00,38.7,38.73,38.6,38.6,27200.0,32.236,32.2609,32.1527,32.1527,27200.0
2008-05-14 10:30:00,38.61,38.62,38.5,38.55,33800.0,32.161,32.1693,32.0694,32.111,33800.0
2008-05-14 11:00:00,38.58,38.59,38.41,38.45,21400.0,32.136,32.1443,31.9944,32.0277,21400.0
2008-05-14 11:30:00,38.44,38.54,38.44,38.45,13100.0,32.0194,32.1027,32.0194,32.0277,13100.0
2008-05-14 12:00:00,38.44,38.48,38.4,38.46,12200.0,32.0194,32.0527,31.9861,32.036,12200.0
2008-05-14 12:30:00,38.45,38.52,38.41,38.52,15900.0,32.0277,32.086,31.9944,32.086,15900.0
2008-05-14 13:00:00,38.5,38.59,38.49,38.5,30500.0,32.0694,32.1443,32.061,32.0694,30500.0
2008-05-14 13:30:00,38.5,38.56,38.49,38.51,29800.0,32.0694,32.1193,32.061,32.0777,29800.0
2008-05-14 14:00:00,38.51,38.64,38.51,38.61,40900.0,32.0777,32.186,32.0777,32.161,40900.0
2008-05-14 14:30:00,38.62,38.67,38.52,38.53,26100.0,32.1693,32.211,32.086,32.0944,26100.0
2008-05-14 15:00:00,38.54,38.56,38.49,38.51,51500.0,32.1027,32.1193,32.061,32.0777,51500.0
2008-05-14 15:30:00,38.51,38.51,38.3,38.38,70800.0,32.0777,32.0777,31.9028,31.9694,70800.0
2008-05-15 09:30:00,38.37,38.59,38.29,38.45,20600.0,31.9611,32.1443,31.8944,32.0277,20600.0
2008-05-15 10:00:00,38.45,38.6,38.36,38.6,28700.0,32.0277,32.1527,31.9527,32.1527,28700.0
2008-05-15 10:30:00,38.58,38.6,38.46,38.54,18400.0,32.136,32.1527,32.036,32.1027,18400.0
2008-05-15 11:00:00,38.55,38.64,38.45,38.46,14300.0,32.111,32.186,32.0277,32.036,14300.0
2008-05-15 11:30:00,38.46,38.49,38.39,38.47,18400.0,32.036,32.061,31.9777,32.0444,18400.0
2008-05-15 12:00:00,38.46,38.57,38.45,38.57,24500.0,32.036,32.1277,32.0277,32.1277,24500.0
2008-05-15 12:30:00,38.6,38.68,38.59,38.64,21200.0,32.1527,32.2193,32.1443,32.186,21200.0
2008-05-15 13:00:00,38.65,38.73,38.61,38.61,27300.0,32.1943,32.2609,32.161,32.161,27300.0
2008-05-15 13:30:00,38.64,38.65,38.44,38.47,37500.0,32.186,32.1943,32.0194,32.0444,37500.0
2008-05-15 14:00:00,38.47,38.59,38.47,38.47,25000.0,32.0444,32.1443,32.0444,32.0444,25000.0
2008-05-15 14:30:00,38.47,38.64,38.47,38.57,24200.0,32.0444,32.186,32.0444,32.1277,24200.0
2008-05-15 15:00:00,38.58,38.67,38.55,38.67,29000.0,32.136,32.211,32.111,32.211,29000.0
2008-05-15 15:30:00,38.65,38.75,38.6,38.7,65200.0,32.1943,32.2776,32.1527,32.236,65200.0
2008-05-16 09:30:00,38.59,38.59,37.99,38.05,134400.0,32.1443,32.1443,31.6446,31.6945,134400.0
2008-05-16 10:00:00,38.06,38.39,38.03,38.29,24200.0,31.7029,31.9777,31.6779,31.8944,24200.0
2008-05-16 10:30:00,38.29,38.45,38.19,38.19,22300.0,31.8944,32.0277,31.8111,31.8111,22300.0
2008-05-16 11:00:00,38.18,38.22,38.12,38.17,19500.0,31.8028,31.8361,31.7528,31.7945,19500.0
2008-05-16 11:30:00,38.18,38.26,38.17,38.22,22100.0,31.8028,31.8695,31.7945,31.8361,22100.0
2008-05-16 12:00:00,38.22,38.22,38.15,38.17,20500.0,31.8361,31.8361,31.7778,31.7945,20500.0
2008-05-16 12:30:00,38.2,38.24,38.12,38.16,25800.0,31.8195,31.8528,31.7528,31.7862,25800.0
2008-05-16 13:00:00,38.15,38.18,38.12,38.16,29300.0,31.7778,31.8028,31.7528,31.7862,29300.0
2008-05-16 13:30:00,38.16,38.17,38.1,38.11,31300.0,31.7862,31.7945,31.7362,31.7445,31300.0
2008-05-16 14:00:00,38.11,38.17,38.09,38.13,28000.0,31.7445,31.7945,31.7278,31.7612,28000.0
2008-05-16 14:30:00,38.12,38.25,38.09,38.22,30800.0,31.7528,31.8611,31.7278,31.8361,30800.0
2008-05-16 15:00:00,38.22,38.23,38.15,38.23,46400.0,31.8361,31.8445,31.7778,31.8445,46400.0
2008-05-16 15:30:00,38.22,38.28,38.16,38.19,51100.0,31.8361,31.8861,31.7862,31.8111,51100.0
2008-05-19 09:30:00,38.4,38.62,38.29,38.61,35500.0,31.9861,32.1693,31.8944,32.161,35500.0
2008-05-19 10:00:00,38.62,38.79,38.58,38.79,28400.0,32.1693,32.3109,32.136,32.3109,28400.0
2008-05-19 10:30:00,38.79,38.96,38.72,38.89,39300.0,32.3109,32.4525,32.2526,32.3942,39300.0
2008-05-19 11:00:00,38.88,39.06,38.86,38.98,34600.0,32.3859,32.5358,32.3692,32.4692,34600.0
2008-05-19 11:30:00,38.98,39.01,38.75,38.77,28300.0,32.4692,32.4942,32.2776,32.2943,28300.0
2008-05-19 12:00:00,38.77,38.77,38.69,38.72,21400.0,32.2943,32.2943,32.2276,32.2526,21400.0
2008-05-19 12:30:00,38.72,38.73,38.68,38.68,29100.0,32.2526,32.2609,32.2193,32.2193,29100.0
2008-05-19 13:00:00,38.67,38.78,38.67,38.77,15500.0,32.211,32.3026,32.211,32.2943,15500.0
2008-05-19 13:30:00,38.77,38.78,38.65,38.65,14000.0,32.2943,32.3026,32.1943,32.1943,14000.0
2008-05-19 14:00:00,38.66,38.66,38.43,38.45,36800.0,32.2026,32.2026,32.0111,32.0277,36800.0
2008-05-19 14:30:00,38.46,38.64,38.44,38.59,30100.0,32.036,32.186,32.0194,32.1443,30100.0
2008-05-19 15:00:00,38.59,38.6,38.49,38.55,27800.0,32.1443,32.1527,32.061,32.111,27800.0
2008-05-19 15:30:00,38.56,38.57,38.38,38.51,54000.0,32.1193,32.1277,31.9694,32.0777,54000.0
2008-05-20 09:30:00,38.35,38.35,38.16,38.17,17800.0,31.9444,31.9444,31.7862,31.7945,17800.0
2008-05-20 10:00:00,38.14,38.16,38.0,38.08,19900.0,31.7695,31.7862,31.6529,31.7195,19900.0
2008-05-20 10:30:00,38.06,38.09,37.93,37.95,13700.0,31.7029,31.7278,31.5946,31.6112,13700.0
2008-05-20 11:00:00,37.96,37.97,37.85,37.9,33900.0,31.6196,31.6279,31.5279,31.5696,33900.0
2008-05-20 11:30:00,37.9,37.92,37.8,37.81,25000.0,31.5696,31.5862,31.4863,31.4946,25000.0
2008-05-20 12:00:00,37.83,38.0,37.81,37.98,25600.0,31.5113,31.6529,31.4946,31.6362,25600.0
2008-05-20 12:30:00,37.98,37.99,37.87,37.89,13300.0,31.6362,31.6446,31.5446,31.5613,13300.0
2008-05-20 13:00:00,37.88,37.98,37.88,37.95,17900.0,31.5529,31.6362,31.5529,31.6112,17900.0
2008-05-20 13:30:00,37.93,38.03,37.9,37.91,25200.0,31.5946,31.6779,31.5696,31.5779,25200.0
2008-05-20 14:00:00,37.91,37.93,37.77,37.84,49300.0,31.5779,31.5946,31.4613,31.5196,49300.0
2008-05-20 14:30:00,37.83,37.92,37.82,37.88,23900.0,31.5113,31.5862,31.5029,31.5529,23900.0
2008-05-20 15:00:00,37.88,38.01,37.86,37.95,34400.0,31.5529,31.6612,31.5363,31.6112,34400.0
2008-05-20 15:30:00,37.95,38.04,37.85,37.98,68900.0,31.6112,31.6862,31.5279,31.6362,68900.0
2008-05-21 09:30:00,37.89,38.03,37.67,37.71,50100.0,31.5953,31.712,31.4118,31.4452,50100.0
2008-05-21 10:00:00,37.69,37.77,37.64,37.73,59700.0,31.4285,31.4952,31.3868,31.4618,59700.0
2008-05-21 10:30:00,37.72,37.72,37.4,37.5,48400.0,31.4535,31.4535,31.1867,31.2701,48400.0
2008-05-21 11:00:00,37.5,37.5,37.33,37.36,31400.0,31.2701,31.2701,31.1283,31.1533,31400.0
2008-05-21 11:30:00,37.35,37.38,37.3,37.34,45700.0,31.145,31.17,31.1033,31.1366,45700.0
2008-05-21 12:00:00,37.34,37.36,37.25,37.34,48600.0,31.1366,31.1533,31.0616,31.1366,48600.0
2008-05-21 12:30:00,37.33,37.52,37.32,37.46,31700.0,31.1283,31.2867,31.12,31.2367,31700.0
2008-05-21 13:00:00,37.47,37.49,37.29,37.3,34100.0,31.245,31.2617,31.0949,31.1033,34100.0
2008-05-21 13:30:00,37.3,37.5,37.3,37.36,47900.0,31.1033,31.2701,31.1033,31.1533,47900.0
2008-05-21 14:00:00,37.37,37.37,37.02,37.13,54700.0,31.1617,31.1617,30.8698,30.9615,54700.0
2008-05-21 14:30:00,37.13,37.25,37.12,37.25,74800.0,30.9615,31.0616,30.9532,31.0616,74800.0
2008-05-21 15:00:00,37.25,37.36,37.21,37.27,53200.0,31.0616,31.1533,31.0282,31.0783,53200.0
2008-05-21 15:30:00,37.28,37.29,37.12,37.16,117500.0,31.0866,31.0949,30.9532,30.9865,117500.0
2008-05-22 09:30:00,37.17,37.41,37.02,37.27,34300.0,30.9949,31.195,30.8698,31.0783,34300.0
2008-05-22 10:00:00,37.28,37.57,37.28,37.5,36900.0,31.0866,31.3284,31.0866,31.2701,36900.0
2008-05-22 10:30:00,37.5,37.64,37.2,37.27,55900.0,31.2701,31.3868,31.0199,31.0783,55900.0
2008-05-22 11:00:00,37.26,37.43,37.26,37.39,16800.0,31.0699,31.2117,31.0699,31.1783,16800.0
2008-05-22 11:30:00,37.4,37.41,37.25,37.41,28400.0,31.1867,31.195,31.0616,31.195,28400.0
2008-05-22 12:00:00,37.38,37.48,37.35,37.48,15700.0,31.17,31.2534,31.145,31.2534,15700.0
2008-05-22 12:30:00,37.46,37.63,37.46,37.53,34900.0,31.2367,31.3785,31.2367,31.2951,34900.0
2008-05-22 13:00:00,37.53,37.54,37.44,37.45,15400.0,31.2951,31.3034,31.22,31.2284,15400.0
2008-05-22 13:30:00,37.46,37.57,37.41,37.42,47700.0,31.2367,31.3284,31.195,31.2033,47700.0
2008-05-22 14:00:00,37.43,37.51,37.34,37.37,49700.0,31.2117,31.2784,31.1366,31.1617,49700.0
2008-05-22 14:30:00,37.37,37.53,37.37,37.39,36800.0,31.1617,31.2951,31.1617,31.1783,36800.0
2008-05-22 15:00:00,37.39,37.43,37.21,37.22,46200.0,31.1783,31.2117,31.0282,31.0366,46200.0
2008-05-22 15:30:00,37.22,37.28,37.17,37.23,67700.0,31.0366,31.0866,30.9949,31.0449,67700.0
2008-05-23 09:30:00,37.06,37.28,37.03,37.19,46500.0,30.9032,31.0866,30.8781,31.0116,46500.0
2008-05-23 10:00:00,37.18,37.25,37.1,37.13,14000.0,31.0032,31.0616,30.9365,30.9615,14000.0
2008-05-23 10:30:00,37.06,37.18,37.01,37.16,16100.0,30.9032,31.0032,30.8615,30.9865,16100.0
2008-05-23 11:00:00,37.16,37.17,37.0,37.03,13400.0,30.9865,30.9949,30.8531,30.8781,13400.0
2008-05-23 11:30:00,37.02,37.24,37.0,37.19,22700.0,30.8698,31.0532,30.8531,31.0116,22700.0
2008-05-23 12:00:00,37.19,37.29,37.18,37.22,23100.0,31.0116,31.0949,31.0032,31.0366,23100.0
2008-05-23 12:30:00,37.21,37.23,37.12,37.12,18300.0,31.0282,31.0449,30.9532,30.9532,18300.0
2008-05-23 13:00:00,37.11,37.24,37.08,37.22,21100.0,30.9448,31.0532,30.9198,31.0366,21100.0
2008-05-23 13:30:00,37.22,37.3,37.12,37.14,19500.0,31.0366,31.1033,30.9532,30.9699,19500.0
2008-05-23 14:00:00,37.12,37.23,37.09,37.16,22500.0,30.9532,31.0449,30.9282,30.9865,22500.0
2008-05-23 14:30:00,37.17,37.19,37.09,37.14,27500.0,30.9949,31.0116,30.9282,30.9699,27500.0
2008-05-23 15:00:00,37.14,37.26,37.08,37.22,34400.0,30.9699,31.0699,30.9198,31.0366,34400.0
2008-05-23 15:30:00,37.22,37.28,37.14,37.2,99800.0,31.0366,31.0866,30.9699,31.0199,99800.0
2008-05-27 09:30:00,37.34,37.84,37.26,37.59,41800.0,31.1366,31.5536,31.0699,31.3451,41800.0
2008-05-27 10:00:00,37.59,37.81,37.55,37.69,33500.0,31.3451,31.5286,31.3117,31.4285,33500.0
2008-05-27 10:30:00,37.69,37.71,37.55,37.69,25300.0,31.4285,31.4452,31.3117,31.4285,25300.0
2008-05-27 11:00:00,37.68,37.69,37.43,37.43,25200.0,31.4202,31.4285,31.2117,31.2117,25200.0
2008-05-27 11:30:00,37.43,37.65,37.37,37.6,41200.0,31.2117,31.3951,31.1617,31.3534,41200.0
2008-05-27 12:00:00,37.6,37.6,37.47,37.54,20500.0,31.3534,31.3534,31.245,31.3034,20500.0
2008-05-27 12:30:00,37.55,37.56,37.46,37.55,20500.0,31.3117,31.3201,31.2367,31.3117,20500.0
2008-05-27 13:00:00,37.54,37.65,37.45,37.65,26700.0,31.3034,31.3951,31.2284,31.3951,26700.0
2008-05-27 13:30:00,37.65,37.75,37.6,37.66,30500.0,31.3951,31.4785,31.3534,31.4035,30500.0
2008-05-27 14:00:00,37.67,37.72,37.62,37.66,15600.0,31.4118,31.4535,31.3701,31.4035,15600.0
2008-05-27 14:30:00,37.66,37.95,37.66,37.91,41700.0,31.4035,31.6453,31.4035,31.6119,41700.0
2008-05-27 15:00:00,37.9,37.95,37.83,37.88,27500.0,31.6036,31.6453,31.5452,31.5869,27500.0
2008-05-27 15:30:00,37.88,37.98,37.84,37.89,68700.0,31.5869,31.6703,31.5536,31.5953,68700.0
2008-05-28 09:30:00,37.85,37.99,37.79,37.81,83900.0,31.5619,31.6787,31.5119,31.5286,83900.0
2008-05-28 10:00:00,37.81,37.85,37.59,37.61,29200.0,31.5286,31.5619,31.3451,31.3618,29200.0
2008-05-28 10:30:00,37.62,37.87,37.59,37.85,60400.0,31.3701,31.5786,31.3451,31.5619,60400.0
2008-05-28 11:00:00,37.88,37.88,37.76,37.76,48400.0,31.5869,31.5869,31.4869,31.4869,48400.0
2008-05-28 11:30:00,37.77,37.83,37.59,37.59,23400.0,31.4952,31.5452,31.3451,31.3451,23400.0
2008-05-28 12:00:00,37.6,37.64,37.41,37.6,42500.0,31.3534,31.3868,31.195,31.3534,42500.0
2008-05-28 12:30:00,37.61,37.61,37.5,37.5,27700.0,31.3618,31.3618,31.2701,31.2701,27700.0
2008-05-28 13:00:00,37.5,37.58,37.48,37.51,29300.0,31.2701,31.3368,31.2534,31.2784,29300.0
2008-05-28 13:30:00,37.51,37.55,37.32,37.38,41900.0,31.2784,31.3117,31.12,31.17,41900.0
2008-05-28 14:00:00,37.4,37.52,37.36,37.45,48100.0,31.1867,31.2867,31.1533,31.2284,48100.0
2008-05-28 14:30:00,37.45,37.57,37.42,37.47,48200.0,31.2284,31.3284,31.2033,31.245,48200.0
2008-05-28 15:00:00,37.48,37.68,37.45,37.66,57800.0,31.2534,31.4202,31.2284,31.4035,57800.0
2008-05-28 15:30:00,37.67,37.73,37.55,37.68,82700.0,31.4118,31.4618,31.3117,31.4202,82700.0
2008-05-29 09:30:00,37.45,37.9,37.45,37.7,29500.0,31.2284,31.6036,31.2284,31.4368,29500.0
2008-05-29 10:00:00,37.66,37.8,37.49,37.76,22700.0,31.4035,31.5202,31.2617,31.4869,22700.0
2008-05-29 10:30:00,37.73,37.84,37.5,37.79,36700.0,31.4618,31.5536,31.2701,31.5119,36700.0
2008-05-29 11:00:00,37.79,37.87,37.69,37.83,22000.0,31.5119,31.5786,31.4285,31.5452,22000.0
2008-05-29 11:30:00,37.85,37.91,37.79,37.89,22900.0,31.5619,31.6119,31.5119,31.5953,22900.0
2008-05-29 12:00:00,37.9,37.9,37.79,37.8,17300.0,31.6036,31.6036,31.5119,31.5202,17300.0
2008-05-29 12:30:00,37.82,37.97,37.82,37.94,15500.0,31.5369,31.662,31.5369,31.637,15500.0
2008-05-29 13:00:00,37.93,37.98,37.9,37.9,19400.0,31.6286,31.6703,31.6036,31.6036,19400.0
2008-05-29 13:30:00,37.91,37.95,37.89,37.9,19500.0,31.6119,31.6453,31.5953,31.6036,19500.0
2008-05-29 14:00:00,37.9,37.99,37.86,37.95,32700.0,31.6036,31.6787,31.5702,31.6453,32700.0
2008-05-29 14:30:00,37.95,37.96,37.77,37.78,51200.0,31.6453,31.6536,31.4952,31.5035,51200.0
2008-05-29 15:00:00,37.79,37.8,37.67,37.67,51900.0,31.5119,31.5202,31.4118,31.4118,51900.0
2008-05-29 15:30:00,37.68,37.89,37.67,37.8,77100.0,31.4202,31.5953,31.4118,31.5202,77100.0
2008-05-30 09:30:00,37.71,37.94,37.51,37.88,52400.0,31.4452,31.637,31.2784,31.5869,52400.0
2008-05-30 10:00:00,37.88,37.98,37.85,37.97,23100.0,31.5869,31.6703,31.5619,31.662,23100.0
2008-05-30 10:30:00,37.97,37.98,37.79,37.8,18300.0,31.662,31.6703,31.5119,31.5202,18300.0
2008-05-30 11:00:00,37.8,37.87,37.75,37.84,26900.0,31.5202,31.5786,31.4785,31.5536,26900.0
2008-05-30 11:30:00,37.85,37.98,37.84,37.96,32500.0,31.5619,31.6703,31.5536,31.6536,32500.0
2008-05-30 12:00:00,37.96,38.03,37.88,38.0,47200.0,31.6536,31.712,31.5869,31.687,47200.0
2008-05-30 12:30:00,38.02,38.17,38.01,38.1,25100.0,31.7037,31.8287,31.6953,31.7704,25100.0
2008-05-30 13:00:00,38.11,38.17,38.09,38.15,28200.0,31.7787,31.8287,31.762,31.8121,28200.0
2008-05-30 13:30:00,38.14,38.21,38.11,38.15,39700.0,31.8037,31.8621,31.7787,31.8121,39700.0
2008-05-30 14:00:00,38.15,38.15,38.04,38.08,23400.0,31.8121,31.8121,31.7203,31.7537,23400.0
2008-05-30 14:30:00,38.07,38.16,38.05,38.15,22100.0,31.7454,31.8204,31.7287,31.8121,22100.0
2008-05-30 15:00:00,38.15,38.15,38.02,38.07,40800.0,31.8121,31.8121,31.7037,31.7454,40800.0
2008-05-30 15:30:00,38.07,38.25,38.05,38.07,103000.0,31.7454,31.8955,31.7287,31.7454,103000.0
2008-06-02 09:30:00,38.14,38.14,37.55,37.55,40100.0,31.8037,31.8037,31.3117,31.3117,40100.0
2008-06-02 10:00:00,37.58,37.61,37.37,37.41,55700.0,31.3368,31.3618,31.1617,31.195,55700.0
2008-06-02 10:30:00,37.41,37.42,37.31,37.33,38400.0,31.195,31.2033,31.1116,31.1283,38400.0
2008-06-02 11:00:00,37.31,37.32,37.05,37.12,62000.0,31.1116,31.12,30.8948,30.9532,62000.0
2008-06-02 11:30:00,37.12,37.16,37.06,37.12,30100.0,30.9532,30.9865,30.9032,30.9532,30100.0
2008-06-02 12:00:00,37.12,37.17,37.07,37.16,21400.0,30.9532,30.9949,30.9115,30.9865,21400.0
2008-06-02 12:30:00,37.15,37.2,37.07,37.19,51000.0,30.9782,31.0199,30.9115,31.0116,51000.0
2008-06-02 13:00:00,37.19,37.22,37.13,37.18,18800.0,31.0116,31.0366,30.9615,31.0032,18800.0
2008-06-02 13:30:00,37.18,37.3,37.17,37.3,17300.0,31.0032,31.1033,30.9949,31.1033,17300.0
2008-06-02 14:00:00,37.31,37.4,37.29,37.31,19000.0,31.1116,31.1867,31.0949,31.1116,19000.0
2008-06-02 14:30:00,37.31,37.34,37.25,37.26,19400.0,31.1116,31.1366,31.0616,31.0699,19400.0
2008-06-02 15:00:00,37.26,37.41,37.25,37.36,36000.0,31.0699,31.195,31.0616,31.1533,36000.0
2008-06-02 15:30:00,37.38,37.46,37.37,37.39,54700.0,31.17,31.2367,31.1617,31.1783,54700.0
2008-06-03 09:30:00,37.4,37.6,37.3,37.3,39500.0,31.1867,31.3534,31.1033,31.1033,39500.0
2008-06-03 10:00:00,37.32,37.61,37.32,37.37,60000.0,31.12,31.3618,31.12,31.1617,60000.0
2008-06-03 10:30:00,37.35,37.41,37.3,37.38,42500.0,31.145,31.195,31.1033,31.17,42500.0
2008-06-03 11:00:00,37.4,37.54,37.39,37.51,28200.0,31.1867,31.3034,31.1783,31.2784,28200.0
2008-06-03 11:30:00,37.49,37.66,37.47,37.65,32000.0,31.2617,31.4035,31.245,31.3951,32000.0
2008-06-03 12:00:00,37.66,37.72,37.62,37.64,36900.0,31.4035,31.4535,31.3701,31.3868,36900.0
2008-06-03 12:30:00,37.62,37.65,37.58,37.61,31200.0,31.3701,31.3951,31.3368,31.3618,31200.0
2008-06-03 13:00:00,37.62,37.69,37.53,37.53,31300.0,31.3701,31.4285,31.2951,31.2951,31300.0
2008-06-03 13:30:00,37.53,37.53,37.37,37.41,54100.0,31.2951,31.2951,31.1617,31.195,54100.0
2008-06-03 14:00:00,37.41,37.41,37.11,37.15,71000.0,31.195,31.195,30.9448,30.9782,71000.0
2008-06-03 14:30:00,37.15,37.23,37.13,37.18,53000.0,30.9782,31.0449,30.9615,31.0032,53000.0
2008-06-03 15:00:00,37.19,37.35,37.16,37.25,88500.0,31.0116,31.145,30.9865,31.0616,88500.0
2008-06-03 15:30:00,37.26,37.37,37.2,37.24,111700.0,31.0699,31.1617,31.0199,31.0532,111700.0
2008-06-04 09:30:00,37.06,37.33,37.01,37.2,24600.0,30.9032,31.1283,30.8615,31.0199,24600.0
2008-06-04 10:00:00,37.21,37.27,37.09,37.2,67900.0,31.0282,31.0783,30.9282,31.0199,67900.0
2008-06-04 10:30:00,37.21,37.39,37.09,37.34,53500.0,31.0282,31.1783,30.9282,31.1366,53500.0
2008-06-04 11:00:00,37.36,37.5,37.3,37.48,28700.0,31.1533,31.2701,31.1033,31.2534,28700.0
2008-06-04 11:30:00,37.48,37.54,37.45,37.5,16500.0,31.2534,31.3034,31.2284,31.2701,16500.0
2008-06-04 12:00:00,37.5,37.61,37.46,37.57,15900.0,31.2701,31.3618,31.2367,31.3284,15900.0
2008-06-04 12:30:00,37.56,37.59,37.47,37.5,22200.0,31.3201,31.3451,31.245,31.2701,22200.0
2008-06-04 13:00:00,37.51,37.63,37.43,37.62,27100.0,31.2784,31.3785,31.2117,31.3701,27100.0
2008-06-04 13:30:00,37.62,37.66,37.58,37.63,16200.0,31.3701,31.4035,31.3368,31.3785,16200.0
2008-06-04 14:00:00,37.64,37.64,37.36,37.42,23600.0,31.3868,31.3868,31.1533,31.2033,23600.0
2008-06-04 14:30:00,37.41,37.5,37.27,37.31,38500.0,31.195,31.2701,31.0783,31.1116,38500.0
2008-06-04 15:00:00,37.28,37.5,37.26,37.41,31100.0,31.0866,31.2701,31.0699,31.195,31100.0
2008-06-04 15:30:00,37.43,37.52,37.34,37.49,46600.0,31.2117,31.2867,31.1366,31.2617,46600.0
2008-06-05 09:30:00,37.77,37.78,37.3,37.37,48000.0,31.4952,31.5035,31.1033,31.1617,48000.0
2008-06-05 10:00:00,37.39,37.43,37.17,37.17,121700.0,31.1783,31.2117,30.9949,30.9949,121700.0
2008-06-05 10:30:00,37.17,37.26,36.97,37.22,69300.0,30.9949,31.0699,30.8281,31.0366,69300.0
2008-06-05 11:00:00,37.22,37.27,37.17,37.27,18700.0,31.0366,31.0783,30.9949,31.0783,18700.0
2008-06-05 11:30:00,37.28,37.32,37.05,37.25,90200.0,31.0866,31.12,30.8948,31.0616,90200.0
2008-06-05 12:00:00,37.26,37.38,37.24,37.37,21100.0,31.0699,31.17,31.0532,31.1617,21100.0
2008-06-05 12:30:00,37.38,37.43,37.36,37.39,21800.0,31.17,31.2117,31.1533,31.1783,21800.0
2008-06-05 13:00:00,37.4,37.54,37.4,37.53,18600.0,31.1867,31.3034,31.1867,31.2951,18600.0
2008-06-05 13:30:00,37.52,37.54,37.37,37.39,62200.0,31.2867,31.3034,31.1617,31.1783,62200.0
2008-06-05 14:00:00,37.38,37.4,37.23,37.24,21800.0,31.17,31.1867,31.0449,31.0532,21800.0
2008-06-05 14:30:00,37.25,37.39,37.23,37.38,27100.0,31.0616,31.1783,31.0449,31.17,27100.0
2008-06-05 15:00:00,37.38,37.56,37.36,37.47,29000.0,31.17,31.3201,31.1533,31.245,29000.0
2008-06-05 15:30:00,37.48,37.52,37.43,37.47,67600.0,31.2534,31.2867,31.2117,31.245,67600.0
2008-06-06 09:30:00,37.1,37.27,36.8,36.81,32300.0,30.9365,31.0783,30.6863,30.6947,32300.0
2008-06-06 10:00:00,36.8,36.8,36.57,36.75,43400.0,30.6863,30.6863,30.4946,30.6447,43400.0
2008-06-06 10:30:00,36.74,36.82,36.64,36.65,30300.0,30.6363,30.703,30.5529,30.5613,30300.0
2008-06-06 11:00:00,36.65,36.69,36.39,36.42,68100.0,30.5613,30.5946,30.3445,30.3695,68100.0
2008-06-06 11:30:00,36.43,36.62,36.42,36.57,25500.0,30.3778,30.5363,30.3695,30.4946,25500.0
2008-06-06 12:00:00,36.57,36.64,36.51,36.53,22800.0,30.4946,30.5529,30.4445,30.4612,22800.0
2008-06-06 12:30:00,36.54,36.68,36.53,36.62,26000.0,30.4695,30.5863,30.4612,30.5363,26000.0
2008-06-06 13:00:00,36.62,36.64,36.45,36.53,37000.0,30.5363,30.5529,30.3945,30.4612,37000.0
2008-06-06 13:30:00,36.52,36.62,36.38,36.48,17500.0,30.4529,30.5363,30.3361,30.4195,17500.0
2008-06-06 14:00:00,36.49,36.49,36.17,36.37,58000.0,30.4278,30.4278,30.161,30.3278,58000.0
2008-06-06 14:30:00,36.36,36.41,36.32,36.38,30400.0,30.3194,30.3611,30.2861,30.3361,30400.0
2008-06-06 15:00:00,36.38,36.6,36.28,36.33,42900.0,30.3361,30.5196,30.2527,30.2944,42900.0
2008-06-06 15:30:00,36.32,36.4,36.16,36.18,152700.0,30.2861,30.3528,30.1527,30.1693,152700.0
2008-06-09 09:30:00,36.07,36.28,35.97,36.22,56600.0,30.0776,30.2527,29.9942,30.2027,56600.0
2008-06-09 10:00:00,36.22,36.38,36.13,36.29,72000.0,30.2027,30.3361,30.1277,30.2611,72000.0
2008-06-09 10:30:00,36.29,36.34,36.21,36.24,36700.0,30.2611,30.3028,30.1944,30.2194,36700.0
2008-06-09 11:00:00,36.23,36.36,36.22,36.34,20200.0,30.211,30.3194,30.2027,30.3028,20200.0
2008-06-09 11:30:00,36.33,36.38,36.22,36.25,21400.0,30.2944,30.3361,30.2027,30.2277,21400.0
2008-06-09 12:00:00,36.25,36.25,36.19,36.23,14000.0,30.2277,30.2277,30.1777,30.211,14000.0
2008-06-09 12:30:00,36.22,36.29,36.18,36.23,17400.0,30.2027,30.2611,30.1693,30.211,17400.0
2008-06-09 13:00:00,36.23,36.25,36.02,36.11,41100.0,30.211,30.2277,30.0359,30.111,41100.0
2008-06-09 13:30:00,36.1,36.17,36.0,36.04,27800.0,30.1026,30.161,30.0193,30.0526,27800.0
2008-06-09 14:00:00,36.03,36.16,35.93,36.15,53000.0,30.0443,30.1527,29.9609,30.1443,53000.0
2008-06-09 14:30:00,36.13,36.19,35.95,35.95,47200.0,30.1277,30.1777,29.9776,29.9776,47200.0
2008-06-09 15:00:00,35.96,36.13,35.92,36.03,47600.0,29.9859,30.1277,29.9525,30.0443,47600.0
2008-06-09 15:30:00,36.04,36.29,36.02,36.15,94400.0,30.0526,30.2611,30.0359,30.1443,94400.0
2008-06-10 09:30:00,35.86,36.25,35.86,35.99,41900.0,29.9025,30.2277,29.9025,30.0109,41900.0
2008-06-10 10:00:00,36.0,36.18,35.96,36.15,46300.0,30.0193,30.1693,29.9859,30.1443,46300.0
2008-06-10 10:30:00,36.13,36.25,36.03,36.22,56100.0,30.1277,30.2277,30.0443,30.2027,56100.0
2008-06-10 11:00:00,36.19,36.31,36.09,36.2,35000.0,30.1777,30.2778,30.0943,30.186,35000.0
2008-06-10 11:30:00,36.17,36.33,36.12,36.22,28600.0,30.161,30.2944,30.1193,30.2027,28600.0
2008-06-10 12:00:00,36.19,36.32,36.12,36.2,73800.0,30.1777,30.2861,30.1193,30.186,73800.0
2008-06-10 12:30:00,36.21,36.29,36.17,36.23,38000.0,30.1944,30.2611,30.161,30.211,38000.0
2008-06-10 13:00:00,36.24,36.5,36.22,36.5,43600.0,30.2194,30.4362,30.2027,30.4362,43600.0
2008-06-10 13:30:00,36.49,36.49,36.33,36.36,23100.0,30.4278,30.4278,30.2944,30.3194,23100.0
2008-06-10 14:00:00,36.37,36.38,36.13,36.23,35400.0,30.3278,30.3361,30.1277,30.211,35400.0
2008-06-10 14:30:00,36.25,36.27,36.16,36.23,48100.0,30.2277,30.2444,30.1527,30.211,48100.0
2008-06-10 15:00:00,36.24,36.31,36.15,36.23,43100.0,30.2194,30.2778,30.1443,30.211,43100.0
2008-06-10 15:30:00,36.21,36.26,36.12,36.13,62100.0,30.1944,30.2361,30.1193,30.1277,62100.0
2008-06-11 09:30:00,36.14,36.37,36.01,36.05,55700.0,30.136,30.3278,30.0276,30.0609,55700.0
2008-06-11 10:00:00,36.04,36.15,35.96,35.98,54600.0,30.0526,30.1443,29.9859,30.0026,54600.0
2008-06-11 10:30:00,35.99,36.09,35.85,35.99,46200.0,30.0109,30.0943,29.8942,30.0109,46200.0
2008-06-11 11:00:00,36.0,36.02,35.76,35.78,33100.0,30.0193,30.0359,29.8191,29.8358,33100.0
2008-06-11 11:30:00,35.78,35.88,35.74,35.85,25200.0,29.8358,29.9192,29.8024,29.8942,25200.0
2008-06-11 12:00:00,35.84,35.86,35.69,35.69,25600.0,29.8858,29.9025,29.7608,29.7608,25600.0
2008-06-11 12:30:00,35.68,35.71,35.56,35.64,55100.0,29.7524,29.7774,29.6524,29.7191,55100.0
2008-06-11 13:00:00,35.64,35.7,35.6,35.64,37500.0,29.7191,29.7691,29.6857,29.7191,37500.0
2008-06-11 13:30:00,35.65,35.65,35.5,35.55,47400.0,29.7274,29.7274,29.6023,29.644,47400.0
2008-06-11 14:00:00,35.57,35.65,35.5,35.54,72900.0,29.6607,29.7274,29.6023,29.6357,72900.0
2008-06-11 14:30:00,35.56,35.61,35.51,35.55,35000.0,29.6524,29.694,29.6107,29.644,35000.0
2008-06-11 15:00:00,35.55,35.6,35.52,35.6,60700.0,29.644,29.6857,29.619,29.6857,60700.0
2008-06-11 15:30:00,35.6,35.61,35.27,35.28,104500.0,29.6857,29.694,29.4105,29.4189,104500.0
2008-06-12 09:30:00,35.33,35.96,35.33,35.82,28500.0,29.4606,29.9859,29.4606,29.8692,28500.0
2008-06-12 10:00:00,35.79,35.86,35.65,35.68,27400.0,29.8441,29.9025,29.7274,29.7524,27400.0
2008-06-12 10:30:00,35.69,35.86,35.68,35.86,20500.0,29.7608,29.9025,29.7524,29.9025,20500.0
2008-06-12 11:00:00,35.87,36.09,35.87,35.99,17000.0,29.9108,30.0943,29.9108,30.0109,17000.0
2008-06-12 11:30:00,36.02,36.03,35.92,35.94,17800.0,30.0359,30.0443,29.9525,29.9692,17800.0
2008-06-12 12:00:00,35.96,36.06,35.88,35.95,16600.0,29.9859,30.0693,29.9192,29.9776,16600.0
2008-06-12 12:30:00,35.95,36.0,35.84,35.84,20800.0,29.9776,30.0193,29.8858,29.8858,20800.0
2008-06-12 13:00:00,35.85,35.92,35.74,35.92,23500.0,29.8942,29.9525,29.8024,29.9525,23500.0
2008-06-12 13:30:00,35.92,35.94,35.74,35.79,21100.0,29.9525,29.9692,29.8024,29.8441,21100.0
2008-06-12 14:00:00,35.79,35.89,35.73,35.76,21400.0,29.8441,29.9275,29.7941,29.8191,21400.0
2008-06-12 14:30:00,35.78,35.82,35.71,35.8,35900.0,29.8358,29.8692,29.7774,29.8525,35900.0
2008-06-12 15:00:00,35.8,35.82,35.59,35.6,37200.0,29.8525,29.8692,29.6774,29.6857,37200.0
2008-06-12 15:30:00,35.6,35.78,35.58,35.74,64600.0,29.6857,29.8358,29.669,29.8024,64600.0
2008-06-13 09:30:00,36.0,36.29,35.95,36.26,36500.0,30.0193,30.2611,29.9776,30.2361,36500.0
2008-06-13 10:00:00,36.26,36.43,36.11,36.38,35700.0,30.2361,30.3778,30.111,30.3361,35700.0
2008-06-13 10:30:00,36.39,36.39,36.16,36.22,18900.0,30.3445,30.3445,30.1527,30.2027,18900.0
2008-06-13 11:00:00,36.24,36.37,36.24,36.26,37900.0,30.2194,30.3278,30.2194,30.2361,37900.0
2008-06-13 11:30:00,36.25,36.26,36.18,36.21,18400.0,30.2277,30.2361,30.1693,30.1944,18400.0
2008-06-13 12:00:00,36.21,36.24,36.19,36.22,12700.0,30.1944,30.2194,30.1777,30.2027,12700.0
2008-06-13 12:30:00,36.22,36.29,36.09,36.09,19300.0,30.2027,30.2611,30.0943,30.0943,19300.0
2008-06-13 13:00:00,36.08,36.2,35.99,36.16,25700.0,30.086,30.186,30.0109,30.1527,25700.0
2008-06-13 13:30:00,36.14,36.16,35.98,36.1,20100.0,30.136,30.1527,30.0026,30.1026,20100.0
2008-06-13 14:00:00,36.09,36.22,36.05,36.12,20100.0,30.0943,30.2027,30.0609,30.1193,20100.0
2008-06-13 14:30:00,36.11,36.24,36.11,36.24,25700.0,30.111,30.2194,30.111,30.2194,25700.0
2008-06-13 15:00:00,36.24,36.27,36.16,36.18,22600.0,30.2194,30.2444,30.1527,30.1693,22600.0
2008-06-13 15:30:00,36.2,36.39,36.13,36.38,83100.0,30.186,30.3445,30.1277,30.3361,83100.0
2008-06-16 09:30:00,36.1,36.1,35.79,35.83,52300.0,30.1026,30.1026,29.8441,29.8775,52300.0
2008-06-16 10:00:00,35.78,36.0,35.76,35.95,64100.0,29.8358,30.0193,29.8191,29.9776,64100.0
2008-06-16 10:30:00,35.94,36.16,35.88,36.14,41300.0,29.9692,30.1527,29.9192,30.136,41300.0
2008-06-16 11:00:00,36.14,36.18,36.05,36.06,58400.0,30.136,30.1693,30.0609,30.0693,58400.0
2008-06-16 11:30:00,36.06,36.08,35.98,36.06,30900.0,30.0693,30.086,30.0026,30.0693,30900.0
2008-06-16 12:00:00,36.06,36.08,35.88,35.89,48300.0,30.0693,30.086,29.9192,29.9275,48300.0
2008-06-16 12:30:00,35.9,35.94,35.81,35.82,29500.0,29.9359,29.9692,29.8608,29.8692,29500.0
2008-06-16 13:00:00,35.83,35.98,35.72,35.98,39400.0,29.8775,30.0026,29.7858,30.0026,39400.0
2008-06-16 13:30:00,35.99,36.07,35.95,35.97,30400.0,30.0109,30.0776,29.9776,29.9942,30400.0
2008-06-16 14:00:00,35.98,36.03,35.93,35.96,38100.0,30.0026,30.0443,29.9609,29.9859,38100.0
2008-06-16 14:30:00,35.96,36.09,35.96,36.08,28300.0,29.9859,30.0943,29.9859,30.086,28300.0
2008-06-16 15:00:00,36.07,36.14,36.07,36.1,63500.0,30.0776,30.136,30.0776,30.1026,63500.0
2008-06-16 15:30:00,36.12,36.12,35.97,36.04,74400.0,30.1193,30.1193,29.9942,30.0526,74400.0
2008-06-17 09:30:00,36.17,36.23,35.89,35.99,20200.0,30.161,30.211,29.9275,30.0109,20200.0
2008-06-17 10:00:00,36.01,36.07,35.9,35.9,22900.0,30.0276,30.0776,29.9359,29.9359,22900.0
2008-06-17 10:30:00,35.91,36.02,35.84,35.98,30900.0,29.9442,30.0359,29.8858,30.0026,30900.0
2008-06-17 11:00:00,35.94,36.05,35.84,35.87,21900.0,29.9692,30.0609,29.8858,29.9108,21900.0
2008-06-17 11:30:00,35.87,35.97,35.86,35.9,21000.0,29.9108,29.9942,29.9025,29.9359,21000.0
2008-06-17 12:00:00,35.89,35.95,35.85,35.85,16100.0,29.9275,29.9776,29.8942,29.8942,16100.0
2008-06-17 12:30:00,35.86,35.89,35.73,35.84,17900.0,29.9025,29.9275,29.7941,29.8858,17900.0
2008-06-17 13:00:00,35.84,35.91,35.78,35.87,15300.0,29.8858,29.9442,29.8358,29.9108,15300.0
2008-06-17 13:30:00,35.87,35.91,35.82,35.85,9300.0,29.9108,29.9442,29.8692,29.8942,9300.0
2008-06-17 14:00:00,35.86,35.9,35.78,35.82,14600.0,29.9025,29.9359,29.8358,29.8692,14600.0
2008-06-17 14:30:00,35.8,35.88,35.78,35.86,15000.0,29.8525,29.9192,29.8358,29.9025,15000.0
2008-06-17 15:00:00,35.87,35.88,35.7,35.77,29200.0,29.9108,29.9192,29.7691,29.8275,29200.0
2008-06-17 15:30:00,35.75,35.81,35.62,35.62,58500.0,29.8108,29.8608,29.7024,29.7024,58500.0
2008-06-18 09:30:00,35.47,35.53,35.24,35.26,38000.0,29.5773,29.6273,29.3855,29.4022,38000.0
2008-06-18 10:00:00,35.27,35.44,35.22,35.27,23000.0,29.4105,29.5523,29.3688,29.4105,23000.0
2008-06-18 10:30:00,35.25,35.26,35.03,35.07,50500.0,29.3939,29.4022,29.2104,29.2438,50500.0
2008-06-18 11:00:00,35.07,35.08,34.4,34.59,324600.0,29.2438,29.2521,28.6851,28.8435,324600.0
2008-06-18 11:30:00,34.59,34.96,34.59,34.89,48700.0,28.8435,29.152,28.8435,29.0937,48700.0
2008-06-18 12:00:00,34.91,34.99,34.85,34.98,44900.0,29.1103,29.177,29.0603,29.1687,44900.0
2008-06-18 12:30:00,34.98,35.06,34.84,34.87,66000.0,29.1687,29.2354,29.052,29.077,66000.0
2008-06-18 13:00:00,34.88,34.98,34.81,34.98,62700.0,29.0853,29.1687,29.0269,29.1687,62700.0
2008-06-18 13:30:00,34.98,35.11,34.95,35.08,37200.0,29.1687,29.2771,29.1437,29.2521,37200.0
2008-06-18 14:00:00,35.08,35.16,34.91,34.95,38100.0,29.2521,29.3188,29.1103,29.1437,38100.0
2008-06-18 14:30:00,34.95,35.19,34.94,35.17,43700.0,29.1437,29.3438,29.1354,29.3271,43700.0
2008-06-18 15:00:00,35.17,35.3,35.11,35.22,74800.0,29.3271,29.4355,29.2771,29.3688,74800.0
2008-06-18 15:30:00,35.21,35.3,35.06,35.09,95900.0,29.3605,29.4355,29.2354,29.2604,95900.0
2008-06-19 09:30:00,34.97,35.36,34.92,35.0,126300.0,29.1604,29.4856,29.1187,29.1854,126300.0
2008-06-19 10:00:00,34.99,35.17,34.84,35.15,91600.0,29.177,29.3271,29.052,29.3105,91600.0
2008-06-19 10:30:00,35.14,35.38,35.12,35.36,107500.0,29.3021,29.5023,29.2854,29.4856,107500.0
2008-06-19 11:00:00,35.39,35.39,35.14,35.2,24700.0,29.5106,29.5106,29.3021,29.3522,24700.0
2008-06-19 11:30:00,35.19,35.28,35.14,35.2,32800.0,29.3438,29.4189,29.3021,29.3522,32800.0
2008-06-19 12:00:00,35.21,35.5,35.21,35.46,63700.0,29.3605,29.6023,29.3605,29.569,63700.0
2008-06-19 12:30:00,35.45,35.53,35.41,35.46,33000.0,29.5606,29.6273,29.5273,29.569,33000.0
2008-06-19 13:00:00,35.44,35.51,35.41,35.45,17700.0,29.5523,29.6107,29.5273,29.5606,17700.0
2008-06-19 13:30:00,35.45,35.48,35.28,35.32,15900.0,29.5606,29.5856,29.4189,29.4522,15900.0
2008-06-19 14:00:00,35.33,35.53,35.26,35.46,53300.0,29.4606,29.6273,29.4022,29.569,53300.0
2008-06-19 14:30:00,35.48,35.62,35.46,35.62,78700.0,29.5856,29.7024,29.569,29.7024,78700.0
2008-06-19 15:00:00,35.64,35.72,35.61,35.64,42800.0,29.7191,29.7858,29.694,29.7191,42800.0
2008-06-19 15:30:00,35.62,35.71,35.59,35.66,83600.0,29.7024,29.7774,29.6774,29.7357,83600.0
2008-06-20 09:30:00,35.37,35.48,34.92,35.02,157300.0,29.4939,29.5856,29.1187,29.2021,157300.0
2008-06-20 10:00:00,35.02,35.02,34.76,34.89,37700.0,29.2021,29.2021,28.9853,29.0937,37700.0
2008-06-20 10:30:00,34.89,35.01,34.79,34.95,38700.0,29.0937,29.1937,29.0103,29.1437,38700.0
2008-06-20 11:00:00,34.97,35.0,34.89,34.89,29500.0,29.1604,29.1854,29.0937,29.0937,29500.0
2008-06-20 11:30:00,34.89,34.95,34.84,34.92,24800.0,29.0937,29.1437,29.052,29.1187,24800.0
2008-06-20 12:00:00,34.91,35.04,34.9,35.02,19400.0,29.1103,29.2187,29.102,29.2021,19400.0
2008-06-20 12:30:00,35.01,35.02,34.97,35.0,18600.0,29.1937,29.2021,29.1604,29.1854,18600.0
2008-06-20 13:00:00,35.0,35.04,34.81,34.85,38100.0,29.1854,29.2187,29.0269,29.0603,38100.0
2008-06-20 13:30:00,34.85,34.88,34.76,34.83,36000.0,29.0603,29.0853,28.9853,29.0436,36000.0
2008-06-20 14:00:00,34.82,34.83,34.67,34.75,39500.0,29.0353,29.0436,28.9102,28.9769,39500.0
2008-06-20 14:30:00,34.74,34.82,34.71,34.71,35900.0,28.9686,29.0353,28.9436,28.9436,35900.0
2008-06-20 15:00:00,34.72,34.81,34.66,34.73,41300.0,28.9519,29.0269,28.9019,28.9602,41300.0
2008-06-20 15:30:00,34.71,34.78,34.64,34.67,85600.0,28.9436,29.0019,28.8852,28.9102,85600.0
2008-06-23 09:30:00,34.7,34.97,34.68,34.96,189600.0,28.9352,29.1604,28.9185,29.152,189600.0
2008-06-23 10:00:00,34.96,35.0,34.86,34.96,75900.0,29.152,29.1854,29.0686,29.152,75900.0
2008-06-23 10:30:00,34.97,35.03,34.86,34.99,76600.0,29.1604,29.2104,29.0686,29.177,76600.0
2008-06-23 11:00:00,34.99,35.02,34.73,34.75,40000.0,29.177,29.2021,28.9602,28.9769,40000.0
2008-06-23 11:30:00,34.76,34.89,34.75,34.87,26700.0,28.9853,29.0937,28.9769,29.077,26700.0
2008-06-23 12:00:00,34.87,34.89,34.8,34.87,21500.0,29.077,29.0937,29.0186,29.077,21500.0
2008-06-23 12:30:00,34.87,35.07,34.87,35.06,27000.0,29.077,29.2438,29.077,29.2354,27000.0
2008-06-23 13:00:00,35.06,35.09,34.93,34.98,119000.0,29.2354,29.2604,29.127,29.1687,119000.0
2008-06-23 13:30:00,34.97,34.98,34.86,34.86,56400.0,29.1604,29.1687,29.0686,29.0686,56400.0
2008-06-23 14:00:00,34.86,34.9,34.59,34.6,157400.0,29.0686,29.102,28.8435,28.8518,157400.0
2008-06-23 14:30:00,34.6,34.7,34.54,34.62,82100.0,28.8518,28.9352,28.8018,28.8685,82100.0
2008-06-23 15:00:00,34.62,34.7,34.6,34.67,34100.0,28.8685,28.9352,28.8518,28.9102,34100.0
2008-06-23 15:30:00,34.67,34.69,34.5,34.61,98600.0,28.9102,28.9269,28.7685,28.8602,98600.0
2008-06-24 09:30:00,34.37,34.45,34.22,34.32,30400.0,28.66,28.7268,28.535,28.6184,30400.0
2008-06-24 10:00:00,34.31,34.31,34.1,34.1,52500.0,28.61,28.61,28.4349,28.4349,52500.0
2008-06-24 10:30:00,34.12,34.26,34.01,34.23,67200.0,28.4516,28.5683,28.3599,28.5433,67200.0
2008-06-24 11:00:00,34.23,34.4,34.19,34.29,61900.0,28.5433,28.6851,28.51,28.5933,61900.0
2008-06-24 11:30:00,34.32,34.4,34.3,34.35,63700.0,28.6184,28.6851,28.6017,28.6434,63700.0
2008-06-24 12:00:00,34.34,34.38,34.26,34.37,41300.0,28.635,28.6684,28.5683,28.66,41300.0
2008-06-24 12:30:00,34.38,34.46,34.38,34.41,32400.0,28.6684,28.7351,28.6684,28.6934,32400.0
2008-06-24 13:00:00,34.42,34.48,34.37,34.38,34000.0,28.7017,28.7518,28.66,28.6684,34000.0
2008-06-24 13:30:00,34.37,34.48,34.32,34.42,35000.0,28.66,28.7518,28.6184,28.7017,35000.0
2008-06-24 14:00:00,34.42,34.5,34.41,34.42,18500.0,28.7017,28.7685,28.6934,28.7017,18500.0
2008-06-24 14:30:00,34.41,34.42,34.18,34.24,37700.0,28.6934,28.7017,28.5016,28.5516,37700.0
2008-06-24 15:00:00,34.24,34.29,34.13,34.23,72800.0,28.5516,28.5933,28.4599,28.5433,72800.0
2008-06-24 15:30:00,34.23,34.26,34.14,34.21,69300.0,28.5433,28.5683,28.4683,28.5266,69300.0
2008-06-25 09:30:00,34.29,34.6,34.21,34.6,50700.0,28.5933,28.8518,28.5266,28.8518,50700.0
2008-06-25 10:00:00,34.59,34.75,34.57,34.71,41900.0,28.8435,28.9769,28.8268,28.9436,41900.0
2008-06-25 10:30:00,34.7,35.09,34.7,35.06,60100.0,28.9352,29.2604,28.9352,29.2354,60100.0
2008-06-25 11:00:00,35.07,35.1,35.0,35.07,48900.0,29.2438,29.2688,29.1854,29.2438,48900.0
2008-06-25 11:30:00,35.07,35.15,35.02,35.04,25000.0,29.2438,29.3105,29.2021,29.2187,25000.0
2008-06-25 12:00:00,35.03,35.05,34.98,35.02,92600.0,29.2104,29.2271,29.1687,29.2021,92600.0
2008-06-25 12:30:00,35.0,35.02,34.85,34.89,92100.0,29.1854,29.2021,29.0603,29.0937,92100.0
2008-06-25 13:00:00,34.88,34.9,34.82,34.86,28400.0,29.0853,29.102,29.0353,29.0686,28400.0
2008-06-25 13:30:00,34.87,34.89,34.83,34.88,19800.0,29.077,29.0937,29.0436,29.0853,19800.0
2008-06-25 14:00:00,34.89,34.99,34.78,34.85,55500.0,29.0937,29.177,29.0019,29.0603,55500.0
2008-06-25 14:30:00,34.82,34.93,34.69,34.85,70000.0,29.0353,29.127,28.9269,29.0603,70000.0
2008-06-25 15:00:00,34.82,35.0,34.65,34.74,145200.0,29.0353,29.1854,28.8935,28.9686,145200.0
2008-06-25 15:30:00,34.72,34.72,34.51,34.65,118100.0,28.9519,28.9519,28.7768,28.8935,118100.0
2008-06-26 09:30:00,34.2,34.46,34.18,34.34,21900.0,28.5183,28.7351,28.5016,28.635,21900.0
2008-06-26 10:00:00,34.33,34.44,34.16,34.39,30100.0,28.6267,28.7184,28.4849,28.6767,30100.0
2008-06-26 10:30:00,34.38,34.4,34.06,34.06,40700.0,28.6684,28.6851,28.4015,28.4015,40700.0
2008-06-26 11:00:00,34.09,34.22,34.08,34.17,25400.0,28.4266,28.535,28.4182,28.4933,25400.0
2008-06-26 11:30:00,34.18,34.32,34.18,34.31,26700.0,28.5016,28.6184,28.5016,28.61,26700.0
2008-06-26 12:00:00,34.3,34.3,34.11,34.11,32300.0,28.6017,28.6017,28.4432,28.4432,32300.0
2008-06-26 12:30:00,34.12,34.14,34.0,34.07,33700.0,28.4516,28.4683,28.3515,28.4099,33700.0
2008-06-26 13:00:00,34.08,34.13,33.97,34.01,33400.0,28.4182,28.4599,28.3265,28.3599,33400.0
2008-06-26 13:30:00,34.01,34.1,33.99,34.05,27600.0,28.3599,28.4349,28.3432,28.3932,27600.0
2008-06-26 14:00:00,34.03,34.21,33.87,33.95,43600.0,28.3765,28.5266,28.2431,28.3098,43600.0
2008-06-26 14:30:00,33.94,33.95,33.78,33.85,48500.0,28.3015,28.3098,28.1681,28.2264,48500.0
2008-06-26 15:00:00,33.85,34.03,33.84,33.96,66400.0,28.2264,28.3765,28.2181,28.3182,66400.0
2008-06-26 15:30:00,33.96,34.03,33.71,33.76,239800.0,28.3182,28.3765,28.1097,28.1514,239800.0
2008-06-27 09:30:00,33.8,33.94,33.51,33.8,78500.0,28.1847,28.3015,27.9429,28.1847,78500.0
2008-06-27 10:00:00,33.76,34.02,33.76,33.82,132700.0,28.1514,28.3682,28.1514,28.2014,132700.0
2008-06-27 10:30:00,33.82,33.97,33.63,33.75,22500.0,28.2014,28.3265,28.043,28.143,22500.0
2008-06-27 11:00:00,33.75,33.88,33.64,33.88,27500.0,28.143,28.2515,28.0513,28.2515,27500.0
2008-06-27 11:30:00,33.85,33.88,33.78,33.81,17100.0,28.2264,28.2515,28.1681,28.1931,17100.0
2008-06-27 12:00:00,33.83,33.9,33.75,33.75,30500.0,28.2098,28.2681,28.143,28.143,30500.0
2008-06-27 12:30:00,33.76,33.76,33.59,33.66,38000.0,28.1514,28.1514,28.0096,28.068,38000.0
2008-06-27 13:00:00,33.66,33.66,33.47,33.51,51100.0,28.068,28.068,27.9096,27.9429,51100.0
2008-06-27 13:30:00,33.51,33.55,33.43,33.49,46700.0,27.9429,27.9763,27.8762,27.9262,46700.0
2008-06-27 14:00:00,33.49,33.74,33.46,33.68,43200.0,27.9262,28.1347,27.9012,28.0847,43200.0
2008-06-27 14:30:00,33.69,33.79,33.57,33.79,42100.0,28.093,28.1764,27.993,28.1764,42100.0
2008-06-27 15:00:00,33.78,33.84,33.67,33.77,76200.0,28.1681,28.2181,28.0763,28.1597,76200.0
2008-06-27 15:30:00,33.76,33.84,33.69,33.7,150100.0,28.1514,28.2181,28.093,28.1014,150100.0
2008-06-30 09:30:00,33.65,33.77,33.49,33.49,55000.0,28.0597,28.1597,27.9262,27.9262,55000.0
2008-06-30 10:00:00,33.51,33.85,33.44,33.81,67700.0,27.9429,28.2264,27.8846,28.1931,67700.0
2008-06-30 10:30:00,33.81,33.87,33.7,33.84,69600.0,28.1931,28.2431,28.1014,28.2181,69600.0
2008-06-30 11:00:00,33.84,34.0,33.83,33.97,90900.0,28.2181,28.3515,28.2098,28.3265,90900.0
2008-06-30 11:30:00,33.98,34.11,33.98,34.01,37100.0,28.3348,28.4432,28.3348,28.3599,37100.0
2008-06-30 12:00:00,34.02,34.1,33.93,33.96,45400.0,28.3682,28.4349,28.2931,28.3182,45400.0
2008-06-30 12:30:00,33.97,34.01,33.91,33.99,76100.0,28.3265,28.3599,28.2765,28.3432,76100.0
2008-06-30 13:00:00,33.98,34.0,33.81,33.82,57200.0,28.3348,28.3515,28.1931,28.2014,57200.0
2008-06-30 13:30:00,33.82,33.83,33.67,33.74,77800.0,28.2014,28.2098,28.0763,28.1347,77800.0
2008-06-30 14:00:00,33.74,33.87,33.74,33.87,60100.0,28.1347,28.2431,28.1347,28.2431,60100.0
2008-06-30 14:30:00,33.85,33.9,33.78,33.79,62100.0,28.2264,28.2681,28.1681,28.1764,62100.0
2008-06-30 15:00:00,33.82,33.96,33.79,33.87,71700.0,28.2014,28.3182,28.1764,28.2431,71700.0
2008-06-30 15:30:00,33.88,33.96,33.59,33.63,168200.0,28.2515,28.3182,28.0096,28.043,168200.0
2008-07-01 09:30:00,33.33,33.47,33.24,33.4,63600.0,27.7928,27.9096,27.7178,27.8512,63600.0
2008-07-01 10:00:00,33.42,33.68,33.33,33.4,84500.0,27.8679,28.0847,27.7928,27.8512,84500.0
2008-07-01 10:30:00,33.41,33.61,33.41,33.53,44500.0,27.8595,28.0263,27.8595,27.9596,44500.0
2008-07-01 11:00:00,33.52,33.56,33.41,33.41,42800.0,27.9513,27.9846,27.8595,27.8595,42800.0
2008-07-01 11:30:00,33.4,33.44,33.26,33.37,48000.0,27.8512,27.8846,27.7345,27.8262,48000.0
2008-07-01 12:00:00,33.37,33.37,33.06,33.18,51900.0,27.8262,27.8262,27.5677,27.6677,51900.0
2008-07-01 12:30:00,33.19,33.37,33.18,33.33,43300.0,27.6761,27.8262,27.6677,27.7928,43300.0
2008-07-01 13:00:00,33.34,33.41,33.21,33.4,53600.0,27.8012,27.8595,27.6928,27.8512,53600.0
2008-07-01 13:30:00,33.38,33.58,33.31,33.54,50600.0,27.8345,28.0013,27.7761,27.9679,50600.0
2008-07-01 14:00:00,33.52,33.74,33.52,33.66,49300.0,27.9513,28.1347,27.9513,28.068,49300.0
2008-07-01 14:30:00,33.65,33.88,33.6,33.76,46800.0,28.0597,28.2515,28.018,28.1514,46800.0
2008-07-01 15:00:00,33.75,33.78,33.33,33.55,72600.0,28.143,28.1681,27.7928,27.9763,72600.0
2008-07-01 15:30:00,33.54,33.78,33.54,33.74,88500.0,27.9679,28.1681,27.9679,28.1347,88500.0
2008-07-02 09:30:00,33.86,33.92,33.7,33.83,30900.0,28.2348,28.2848,28.1014,28.2098,30900.0
2008-07-02 10:00:00,33.84,34.03,33.81,33.82,32200.0,28.2181,28.3765,28.1931,28.2014,32200.0
2008-07-02 10:30:00,33.84,33.85,33.7,33.71,42400.0,28.2181,28.2264,28.1014,28.1097,42400.0
2008-07-02 11:00:00,33.7,33.7,33.51,33.53,39000.0,28.1014,28.1014,27.9429,27.9596,39000.0
2008-07-02 11:30:00,33.54,33.59,33.37,33.37,37500.0,27.9679,28.0096,27.8262,27.8262,37500.0
2008-07-02 12:00:00,33.39,33.48,33.34,33.39,30200.0,27.8429,27.9179,27.8012,27.8429,30200.0
2008-07-02 12:30:00,33.39,33.55,33.39,33.47,35200.0,27.8429,27.9763,27.8429,27.9096,35200.0
2008-07-02 13:00:00,33.48,33.54,33.39,33.54,37000.0,27.9179,27.9679,27.8429,27.9679,37000.0
2008-07-02 13:30:00,33.53,33.62,33.42,33.55,31400.0,27.9596,28.0346,27.8679,27.9763,31400.0
2008-07-02 14:00:00,33.57,33.57,33.25,33.26,55200.0,27.993,27.993,27.7261,27.7345,55200.0
2008-07-02 14:30:00,33.26,33.35,33.19,33.24,55800.0,27.7345,27.8095,27.6761,27.7178,55800.0
2008-07-02 15:00:00,33.25,33.34,33.14,33.25,77100.0,27.7261,27.8012,27.6344,27.7261,77100.0
2008-07-02 15:30:00,33.24,33.26,33.09,33.12,108000.0,27.7178,27.7345,27.5927,27.6177,108000.0
2008-07-03 09:30:00,33.43,33.49,33.1,33.25,47700.0,27.8762,27.9262,27.601,27.7261,47700.0
2008-07-03 10:00:00,33.22,33.4,33.05,33.37,45400.0,27.7011,27.8512,27.5593,27.8262,45400.0
2008-07-03 10:30:00,33.36,33.47,33.24,33.34,32700.0,27.8178,27.9096,27.7178,27.8012,32700.0
2008-07-03 11:00:00,33.34,33.51,33.34,33.51,39500.0,27.8012,27.9429,27.8012,27.9429,39500.0
2008-07-03 11:30:00,33.52,33.54,33.43,33.52,37100.0,27.9513,27.9679,27.8762,27.9513,37100.0
2008-07-03 12:00:00,33.52,33.54,33.43,33.53,57200.0,27.9513,27.9679,27.8762,27.9596,57200.0
2008-07-03 12:30:00,33.53,33.57,33.37,33.46,71400.0,27.9596,27.993,27.8262,27.9012,71400.0
2008-07-07 09:30:00,33.47,33.68,33.41,33.46,34500.0,27.9096,28.0847,27.8595,27.9012,34500.0
2008-07-07 10:00:00,33.47,33.48,33.22,33.23,41800.0,27.9096,27.9179,27.7011,27.7094,41800.0
2008-07-07 10:30:00,33.23,33.3,33.16,33.17,34200.0,27.7094,27.7678,27.6511,27.6594,34200.0
2008-07-07 11:00:00,33.17,33.34,33.12,33.31,29000.0,27.6594,27.8012,27.6177,27.7761,29000.0
2008-07-07 11:30:00,33.33,33.34,33.17,33.24,39100.0,27.7928,27.8012,27.6594,27.7178,39100.0
2008-07-07 12:00:00,33.23,33.24,32.86,32.86,47200.0,27.7094,27.7178,27.4009,27.4009,47200.0
2008-07-07 12:30:00,32.86,33.0,32.69,32.71,42400.0,27.4009,27.5176,27.2591,27.2758,42400.0
2008-07-07 13:00:00,32.71,32.71,32.56,32.59,84100.0,27.2758,27.2758,27.1507,27.1758,84100.0
2008-07-07 13:30:00,32.6,32.75,32.52,32.52,60900.0,27.1841,27.3092,27.1174,27.1174,60900.0
2008-07-07 14:00:00,32.53,32.75,32.53,32.65,143900.0,27.1257,27.3092,27.1257,27.2258,143900.0
2008-07-07 14:30:00,32.65,32.65,32.5,32.63,447400.0,27.2258,27.2258,27.1007,27.2091,447400.0
2008-07-07 15:00:00,32.64,32.96,32.63,32.96,111300.0,27.2175,27.4843,27.2091,27.4843,111300.0
2008-07-07 15:30:00,32.97,33.07,32.65,32.65,149900.0,27.4926,27.576,27.2258,27.2258,149900.0
2008-07-08 09:30:00,32.66,33.17,32.43,33.05,46900.0,27.2341,27.6594,27.0423,27.5593,46900.0
2008-07-08 10:00:00,33.05,33.11,32.88,32.96,64900.0,27.5593,27.6094,27.4176,27.4843,64900.0
2008-07-08 10:30:00,32.95,33.11,32.89,32.97,130000.0,27.476,27.6094,27.4259,27.4926,130000.0
2008-07-08 11:00:00,32.97,33.13,32.97,33.06,66500.0,27.4926,27.6261,27.4926,27.5677,66500.0
2008-07-08 11:30:00,33.06,33.1,33.01,33.07,26400.0,27.5677,27.601,27.526,27.576,26400.0
2008-07-08 12:00:00,33.05,33.19,33.03,33.12,52500.0,27.5593,27.6761,27.5427,27.6177,52500.0
2008-07-08 12:30:00,33.13,33.18,32.97,33.05,33400.0,27.6261,27.6677,27.4926,27.5593,33400.0
2008-07-08 13:00:00,33.05,33.15,32.95,33.01,34300.0,27.5593,27.6427,27.476,27.526,34300.0
2008-07-08 13:30:00,33.0,33.02,32.9,32.96,44300.0,27.5176,27.5343,27.4343,27.4843,44300.0
2008-07-08 14:00:00,32.96,33.14,32.94,33.11,35100.0,27.4843,27.6344,27.4676,27.6094,35100.0
2008-07-08 14:30:00,33.12,33.32,33.05,33.24,105500.0,27.6177,27.7845,27.5593,27.7178,105500.0
2008-07-08 15:00:00,33.25,33.34,33.11,33.19,149900.0,27.7261,27.8012,27.6094,27.6761,149900.0
2008-07-08 15:30:00,33.19,33.55,33.19,33.47,179400.0,27.6761,27.9763,27.6761,27.9096,179400.0
2008-07-09 09:30:00,33.71,33.82,32.86,32.97,94300.0,28.1097,28.2014,27.4009,27.4926,94300.0
2008-07-09 10:00:00,32.97,33.31,32.95,33.3,96000.0,27.4926,27.7761,27.476,27.7678,96000.0
2008-07-09 10:30:00,33.3,33.44,33.16,33.42,44000.0,27.7678,27.8846,27.6511,27.8679,44000.0
2008-07-09 11:00:00,33.42,33.7,33.41,33.7,33900.0,27.8679,28.1014,27.8595,28.1014,33900.0
2008-07-09 11:30:00,33.72,33.74,33.47,33.51,48600.0,28.118,28.1347,27.9096,27.9429,48600.0
2008-07-09 12:00:00,33.51,33.68,33.42,33.62,41100.0,27.9429,28.0847,27.8679,28.0346,41100.0
2008-07-09 12:30:00,33.62,33.65,33.44,33.5,38000.0,28.0346,28.0597,27.8846,27.9346,38000.0
2008-07-09 13:00:00,33.5,33.51,33.37,33.46,39400.0,27.9346,27.9429,27.8262,27.9012,39400.0
2008-07-09 13:30:00,33.44,33.56,33.44,33.5,32900.0,27.8846,27.9846,27.8846,27.9346,32900.0
2008-07-09 14:00:00,33.5,33.5,33.34,33.41,44400.0,27.9346,27.9346,27.8012,27.8595,44400.0
2008-07-09 14:30:00,33.41,33.47,33.23,33.35,51400.0,27.8595,27.9096,27.7094,27.8095,51400.0
2008-07-09 15:00:00,33.34,33.34,33.16,33.22,43100.0,27.8012,27.8012,27.6511,27.7011,43100.0
2008-07-09 15:30:00,33.23,33.29,32.99,33.01,125000.0,27.7094,27.7595,27.5093,27.526,125000.0
2008-07-10 09:30:00,33.14,34.45,33.01,34.44,210000.0,27.6344,28.7268,27.526,28.7184,210000.0
2008-07-10 10:00:00,34.44,34.71,34.39,34.59,132500.0,28.7184,28.9436,28.6767,28.8435,132500.0
2008-07-10 10:30:00,34.58,34.97,34.56,34.84,180500.0,28.8352,29.1604,28.8185,29.052,180500.0
2008-07-10 11:00:00,34.84,35.05,34.58,34.63,89400.0,29.052,29.2271,28.8352,28.8769,89400.0
2008-07-10 11:30:00,34.63,34.78,34.55,34.71,53600.0,28.8769,29.0019,28.8101,28.9436,53600.0
2008-07-10 12:00:00,34.71,34.92,34.58,34.61,40800.0,28.9436,29.1187,28.8352,28.8602,40800.0
2008-07-10 12:30:00,34.62,34.65,34.42,34.49,46800.0,28.8685,28.8935,28.7017,28.7601,46800.0
2008-07-10 13:00:00,34.49,34.79,34.48,34.74,90000.0,28.7601,29.0103,28.7518,28.9686,90000.0
2008-07-10 13:30:00,34.76,34.84,34.67,34.67,43700.0,28.9853,29.052,28.9102,28.9102,43700.0
2008-07-10 14:00:00,34.68,34.7,33.56,34.25,94700.0,28.9185,28.9352,27.9846,28.56,94700.0
2008-07-10 14:30:00,34.26,34.37,33.97,34.19,97200.0,28.5683,28.66,28.3265,28.51,97200.0
2008-07-10 15:00:00,34.18,34.43,34.16,34.33,131700.0,28.5016,28.7101,28.4849,28.6267,131700.0
2008-07-10 15:30:00,34.34,34.5,34.2,34.49,141800.0,28.635,28.7685,28.5183,28.7601,141800.0
2008-07-11 09:30:00,33.97,34.05,33.65,33.77,55600.0,28.3265,28.3932,28.0597,28.1597,55600.0
2008-07-11 10:00:00,33.77,33.97,33.45,33.64,32200.0,28.1597,28.3265,27.8929,28.0513,32200.0
2008-07-11 10:30:00,33.6,33.74,33.53,33.61,42600.0,28.018,28.1347,27.9596,28.0263,42600.0
2008-07-11 11:00:00,33.63,33.7,33.57,33.6,41900.0,28.043,28.1014,27.993,28.018,41900.0
2008-07-11 11:30:00,33.61,33.85,33.48,33.76,40400.0,28.0263,28.2264,27.9179,28.1514,40400.0
2008-07-11 12:00:00,33.77,33.83,33.62,33.76,25500.0,28.1597,28.2098,28.0346,28.1514,25500.0
2008-07-11 12:30:00,33.71,33.74,33.57,33.64,27800.0,28.1097,28.1347,27.993,28.0513,27800.0
2008-07-11 13:00:00,33.64,33.87,33.58,33.79,31200.0,28.0513,28.2431,28.0013,28.1764,31200.0
2008-07-11 13:30:00,33.8,34.0,33.8,33.88,31500.0,28.1847,28.3515,28.1847,28.2515,31500.0
2008-07-11 14:00:00,33.87,34.03,33.72,33.75,47000.0,28.2431,28.3765,28.118,28.143,47000.0
2008-07-11 14:30:00,33.77,34.26,33.73,34.17,60100.0,28.1597,28.5683,28.1264,28.4933,60100.0
2008-07-11 15:00:00,34.17,34.43,33.87,33.99,67000.0,28.4933,28.7101,28.2431,28.3432,67000.0
2008-07-11 15:30:00,34.0,34.07,33.77,33.97,72900.0,28.3515,28.4099,28.1597,28.3265,72900.0
2008-07-14 09:30:00,34.19,34.47,34.13,34.19,58400.0,28.51,28.7434,28.4599,28.51,58400.0
2008-07-14 10:00:00,34.21,34.24,33.88,34.0,62500.0,28.5266,28.5516,28.2515,28.3515,62500.0
2008-07-14 10:30:00,34.02,34.12,33.83,34.11,52400.0,28.3682,28.4516,28.2098,28.4432,52400.0
2008-07-14 11:00:00,34.12,34.16,33.78,33.91,27600.0,28.4516,28.4849,28.1681,28.2765,27600.0
2008-07-14 11:30:00,33.92,33.95,33.57,33.77,33200.0,28.2848,28.3098,27.993,28.1597,33200.0
2008-07-14 12:00:00,33.7,33.74,33.6,33.65,29400.0,28.1014,28.1347,28.018,28.0597,29400.0
2008-07-14 12:30:00,33.62,33.73,33.5,33.6,34600.0,28.0346,28.1264,27.9346,28.018,34600.0
2008-07-14 13:00:00,33.58,33.64,33.49,33.59,27100.0,28.0013,28.0513,27.9262,28.0096,27100.0
2008-07-14 13:30:00,33.59,33.78,33.55,33.66,30300.0,28.0096,28.1681,27.9763,28.068,30300.0
2008-07-14 14:00:00,33.68,33.74,33.6,33.67,31600.0,28.0847,28.1347,28.018,28.0763,31600.0
2008-07-14 14:30:00,33.68,33.75,33.46,33.6,41200.0,28.0847,28.143,27.9012,28.018,41200.0
2008-07-14 15:00:00,33.6,33.77,33.47,33.72,36500.0,28.018,28.1597,27.9096,28.118,36500.0
2008-07-14 15:30:00,33.74,33.85,33.46,33.54,93900.0,28.1347,28.2264,27.9012,27.9679,93900.0
2008-07-15 09:30:00,33.21,33.29,33.0,33.02,45700.0,27.6928,27.7595,27.5176,27.5343,45700.0
2008-07-15 10:00:00,33.03,33.15,32.79,33.15,109900.0,27.5427,27.6427,27.3425,27.6427,109900.0
2008-07-15 10:30:00,33.15,33.21,33.01,33.1,104800.0,27.6427,27.6928,27.526,27.601,104800.0
2008-07-15 11:00:00,33.13,33.54,33.11,33.24,115200.0,27.6261,27.9679,27.6094,27.7178,115200.0
2008-07-15 11:30:00,33.22,33.51,33.07,33.44,50300.0,27.7011,27.9429,27.576,27.8846,50300.0
2008-07-15 12:00:00,33.44,33.62,33.34,33.52,43000.0,27.8846,28.0346,27.8012,27.9513,43000.0
2008-07-15 12:30:00,33.53,33.76,33.52,33.76,42100.0,27.9596,28.1514,27.9513,28.1514,42100.0
2008-07-15 13:00:00,33.76,33.93,33.45,33.47,35500.0,28.1514,28.2931,27.8929,27.9096,35500.0
2008-07-15 13:30:00,33.44,33.68,33.41,33.61,18000.0,27.8846,28.0847,27.8595,28.0263,18000.0
2008-07-15 14:00:00,33.59,33.69,33.43,33.62,24000.0,28.0096,28.093,27.8762,28.0346,24000.0
2008-07-15 14:30:00,33.64,33.73,33.56,33.64,24300.0,28.0513,28.1264,27.9846,28.0513,24300.0
2008-07-15 15:00:00,33.65,33.84,33.62,33.67,91800.0,28.0597,28.2181,28.0346,28.0763,91800.0
2008-07-15 15:30:00,33.67,33.69,33.26,33.3,97000.0,28.0763,28.093,27.7345,27.7678,97000.0
2008-07-16 09:30:00,33.44,33.56,32.98,33.53,34300.0,27.8846,27.9846,27.501,27.9596,34300.0
2008-07-16 10:00:00,33.53,33.53,33.1,33.22,28200.0,27.9596,27.9596,27.601,27.7011,28200.0
2008-07-16 10:30:00,33.24,33.8,33.22,33.72,43500.0,27.7178,28.1847,27.7011,28.118,43500.0
2008-07-16 11:00:00,33.75,33.94,33.75,33.86,36700.0,28.143,28.3015,28.143,28.2348,36700.0
2008-07-16 11:30:00,33.87,33.93,33.85,33.9,20000.0,28.2431,28.2931,28.2264,28.2681,20000.0
2008-07-16 12:00:00,33.88,34.11,33.85,34.05,63800.0,28.2515,28.4432,28.2264,28.3932,63800.0
2008-07-16 12:30:00,34.07,34.16,33.96,34.14,53700.0,28.4099,28.4849,28.3182,28.4683,53700.0
2008-07-16 13:00:00,34.14,34.36,34.11,34.32,49300.0,28.4683,28.6517,28.4432,28.6184,49300.0
2008-07-16 13:30:00,34.32,34.32,34.11,34.18,26600.0,28.6184,28.6184,28.4432,28.5016,26600.0
2008-07-16 14:00:00,34.16,34.29,34.03,34.2,64100.0,28.4849,28.5933,28.3765,28.5183,64100.0
2008-07-16 14:30:00,34.17,34.25,34.0,34.08,39100.0,28.4933,28.56,28.3515,28.4182,39100.0
2008-07-16 15:00:00,34.07,34.21,34.02,34.17,44500.0,28.4099,28.5266,28.3682,28.4933,44500.0
2008-07-16 15:30:00,34.17,34.43,34.1,34.36,201000.0,28.4933,28.7101,28.4349,28.6517,201000.0
2008-07-17 09:30:00,34.39,34.56,34.15,34.33,116700.0,28.6767,28.8185,28.4766,28.6267,116700.0
2008-07-17 10:00:00,34.32,34.52,34.3,34.45,87800.0,28.6184,28.7851,28.6017,28.7268,87800.0
2008-07-17 10:30:00,34.45,34.52,34.39,34.5,96500.0,28.7268,28.7851,28.6767,28.7685,96500.0
2008-07-17 11:00:00,34.5,34.53,34.38,34.46,124800.0,28.7685,28.7935,28.6684,28.7351,124800.0
2008-07-17 11:30:00,34.44,34.76,34.4,34.52,86800.0,28.7184,28.9853,28.6851,28.7851,86800.0
2008-07-17 12:00:00,34.53,34.66,34.47,34.59,36000.0,28.7935,28.9019,28.7434,28.8435,36000.0
2008-07-17 12:30:00,34.59,34.61,34.39,34.59,26800.0,28.8435,28.8602,28.6767,28.8435,26800.0
2008-07-17 13:00:00,34.56,34.84,34.49,34.76,140000.0,28.8185,29.052,28.7601,28.9853,140000.0
2008-07-17 13:30:00,34.78,35.0,34.71,34.75,112300.0,29.0019,29.1854,28.9436,28.9769,112300.0
2008-07-17 14:00:00,34.75,34.8,34.67,34.77,113000.0,28.9769,29.0186,28.9102,28.9936,113000.0
2008-07-17 14:30:00,34.77,34.88,34.67,34.76,67900.0,28.9936,29.0853,28.9102,28.9853,67900.0
2008-07-17 15:00:00,34.77,34.99,34.77,34.92,60800.0,28.9936,29.177,28.9936,29.1187,60800.0
2008-07-17 15:30:00,34.94,35.0,34.74,34.93,212500.0,29.1354,29.1854,28.9686,29.127,212500.0
2008-07-18 09:30:00,35.0,35.0,34.49,34.76,207400.0,29.1854,29.1854,28.7601,28.9853,207400.0
2008-07-18 10:00:00,34.77,34.94,34.7,34.94,43500.0,28.9936,29.1354,28.9352,29.1354,43500.0
2008-07-18 10:30:00,34.94,34.95,34.74,34.86,41000.0,29.1354,29.1437,28.9686,29.0686,41000.0
2008-07-18 11:00:00,34.89,35.0,34.81,34.93,90000.0,29.0937,29.1854,29.0269,29.127,90000.0
2008-07-18 11:30:00,34.93,35.0,34.9,34.93,40600.0,29.127,29.1854,29.102,29.127,40600.0
2008-07-18 12:00:00,34.91,34.97,34.77,34.78,31000.0,29.1103,29.1604,28.9936,29.0019,31000.0
2008-07-18 12:30:00,34.77,34.77,34.63,34.64,21100.0,28.9936,28.9936,28.8769,28.8852,21100.0
2008-07-18 13:00:00,34.67,34.86,34.62,34.8,23100.0,28.9102,29.0686,28.8685,29.0186,23100.0
2008-07-18 13:30:00,34.81,34.96,34.75,34.9,22800.0,29.0269,29.152,28.9769,29.102,22800.0
2008-07-18 14:00:00,34.88,34.98,34.86,34.91,27400.0,29.0853,29.1687,29.0686,29.1103,27400.0
2008-07-18 14:30:00,34.91,34.92,34.8,34.89,35400.0,29.1103,29.1187,29.0186,29.0937,35400.0
2008-07-18 15:00:00,34.89,35.0,34.86,34.97,37400.0,29.0937,29.1854,29.0686,29.1604,37400.0
2008-07-18 15:30:00,34.98,35.02,34.93,34.96,61300.0,29.1687,29.2021,29.127,29.152,61300.0
2008-07-21 09:30:00,35.69,35.88,34.68,35.28,143700.0,29.7608,29.9192,28.9185,29.4189,143700.0
2008-07-21 10:00:00,35.28,35.31,34.84,34.98,59200.0,29.4189,29.4439,29.052,29.1687,59200.0
2008-07-21 10:30:00,34.98,35.29,34.95,35.24,60400.0,29.1687,29.4272,29.1437,29.3855,60400.0
2008-07-21 11:00:00,35.25,35.34,35.17,35.19,53300.0,29.3939,29.4689,29.3271,29.3438,53300.0
2008-07-21 11:30:00,35.2,35.2,34.8,34.86,37700.0,29.3522,29.3522,29.0186,29.0686,37700.0
2008-07-21 12:00:00,34.84,35.19,34.84,35.16,35000.0,29.052,29.3438,29.052,29.3188,35000.0
2008-07-21 12:30:00,35.16,35.23,35.1,35.14,33400.0,29.3188,29.3772,29.2688,29.3021,33400.0
2008-07-21 13:00:00,35.14,35.27,35.12,35.27,73000.0,29.3021,29.4105,29.2854,29.4105,73000.0
2008-07-21 13:30:00,35.28,35.3,35.22,35.26,56300.0,29.4189,29.4355,29.3688,29.4022,56300.0
2008-07-21 14:00:00,35.25,35.34,35.21,35.23,85600.0,29.3939,29.4689,29.3605,29.3772,85600.0
2008-07-21 14:30:00,35.22,35.3,35.19,35.28,83800.0,29.3688,29.4355,29.3438,29.4189,83800.0
2008-07-21 15:00:00,35.27,35.41,35.25,35.27,92600.0,29.4105,29.5273,29.3939,29.4105,92600.0
2008-07-21 15:30:00,35.28,35.52,35.24,35.38,173100.0,29.4189,29.619,29.3855,29.5023,173100.0
2008-07-22 09:30:00,34.86,35.0,34.0,34.47,232600.0,29.0686,29.1854,28.3515,28.7434,232600.0
2008-07-22 10:00:00,34.5,34.8,34.48,34.55,268300.0,28.7685,29.0186,28.7518,28.8101,268300.0
2008-07-22 10:30:00,34.56,34.59,34.25,34.27,116200.0,28.8185,28.8435,28.56,28.5767,116200.0
2008-07-22 11:00:00,34.29,34.5,34.28,34.28,96400.0,28.5933,28.7685,28.585,28.585,96400.0
2008-07-22 11:30:00,34.3,34.3,33.86,34.0,93300.0,28.6017,28.6017,28.2348,28.3515,93300.0
2008-07-22 12:00:00,33.99,34.37,33.97,34.22,247300.0,28.3432,28.66,28.3265,28.535,247300.0
2008-07-22 12:30:00,34.21,34.24,34.07,34.17,52200.0,28.5266,28.5516,28.4099,28.4933,52200.0
2008-07-22 13:00:00,34.16,34.33,34.09,34.26,83600.0,28.4849,28.6267,28.4266,28.5683,83600.0
2008-07-22 13:30:00,34.26,34.33,34.25,34.26,97800.0,28.5683,28.6267,28.56,28.5683,97800.0
2008-07-22 14:00:00,34.25,34.26,33.76,34.08,136500.0,28.56,28.5683,28.1514,28.4182,136500.0
2008-07-22 14:30:00,34.1,34.41,34.1,34.36,114900.0,28.4349,28.6934,28.4349,28.6517,114900.0
2008-07-22 15:00:00,34.37,34.52,34.33,34.35,141000.0,28.66,28.7851,28.6267,28.6434,141000.0
2008-07-22 15:30:00,34.35,34.71,34.34,34.61,339100.0,28.6434,28.9436,28.635,28.8602,339100.0
2008-07-23 09:30:00,34.53,34.91,34.35,34.54,133000.0,28.7935,29.1103,28.6434,28.8018,133000.0
2008-07-23 10:00:00,34.56,34.73,34.27,34.65,149200.0,28.8185,28.9602,28.5767,28.8935,149200.0
2008-07-23 10:30:00,34.65,34.99,34.64,34.65,99500.0,28.8935,29.177,28.8852,28.8935,99500.0
2008-07-23 11:00:00,34.64,34.82,34.56,34.76,91700.0,28.8852,29.0353,28.8185,28.9853,91700.0
2008-07-23 11:30:00,34.76,34.94,34.62,34.64,98600.0,28.9853,29.1354,28.8685,28.8852,98600.0
2008-07-23 12:00:00,34.65,34.73,34.49,34.51,64700.0,28.8935,28.9602,28.7601,28.7768,64700.0
2008-07-23 12:30:00,34.5,34.78,34.48,34.77,61900.0,28.7685,29.0019,28.7518,28.9936,61900.0
2008-07-23 13:00:00,34.77,34.79,34.59,34.69,45700.0,28.9936,29.0103,28.8435,28.9269,45700.0
2008-07-23 13:30:00,34.68,34.77,34.49,34.55,73100.0,28.9185,28.9936,28.7601,28.8101,73100.0
2008-07-23 14:00:00,34.53,34.72,34.53,34.72,58200.0,28.7935,28.9519,28.7935,28.9519,58200.0
2008-07-23 14:30:00,34.72,34.79,34.64,34.77,83400.0,28.9519,29.0103,28.8852,28.9936,83400.0
2008-07-23 15:00:00,34.77,34.88,34.76,34.83,99400.0,28.9936,29.0853,28.9853,29.0436,99400.0
2008-07-23 15:30:00,34.83,34.89,34.72,34.89,140500.0,29.0436,29.0937,28.9519,29.0937,140500.0
2008-07-24 09:30:00,34.67,34.75,34.13,34.48,120400.0,28.9102,28.9769,28.4599,28.7518,120400.0
2008-07-24 10:00:00,34.48,34.48,34.29,34.38,84900.0,28.7518,28.7518,28.5933,28.6684,84900.0
2008-07-24 10:30:00,34.37,34.4,34.19,34.34,82500.0,28.66,28.6851,28.51,28.635,82500.0
2008-07-24 11:00:00,34.34,34.45,34.31,34.34,83400.0,28.635,28.7268,28.61,28.635,83400.0
2008-07-24 11:30:00,34.34,34.45,34.27,34.45,74600.0,28.635,28.7268,28.5767,28.7268,74600.0
2008-07-24 12:00:00,34.45,34.47,34.31,34.31,68600.0,28.7268,28.7434,28.61,28.61,68600.0
2008-07-24 12:30:00,34.31,34.34,34.21,34.27,46600.0,28.61,28.635,28.5266,28.5767,46600.0
2008-07-24 13:00:00,34.25,34.28,34.14,34.24,48600.0,28.56,28.585,28.4683,28.5516,48600.0
2008-07-24 13:30:00,34.23,34.28,34.16,34.21,61600.0,28.5433,28.585,28.4849,28.5266,61600.0
2008-07-24 14:00:00,34.21,34.24,34.11,34.13,76200.0,28.5266,28.5516,28.4432,28.4599,76200.0
2008-07-24 14:30:00,34.13,34.14,33.93,34.03,103500.0,28.4599,28.4683,28.2931,28.3765,103500.0
2008-07-24 15:00:00,34.03,34.16,33.98,34.08,182300.0,28.3765,28.4849,28.3348,28.4182,182300.0
2008-07-24 15:30:00,34.08,34.11,33.82,33.86,297400.0,28.4182,28.4432,28.2014,28.2348,297400.0
2008-07-25 09:30:00,34.09,34.48,33.75,34.46,76100.0,28.4266,28.7518,28.143,28.7351,76100.0
2008-07-25 10:00:00,34.47,34.63,34.13,34.14,123000.0,28.7434,28.8769,28.4599,28.4683,123000.0
2008-07-25 10:30:00,34.15,34.34,33.98,34.34,117000.0,28.4766,28.635,28.3348,28.635,117000.0
2008-07-25 11:00:00,34.34,34.37,34.04,34.05,64700.0,28.635,28.66,28.3849,28.3932,64700.0
2008-07-25 11:30:00,34.07,34.22,34.05,34.1,55000.0,28.4099,28.535,28.3932,28.4349,55000.0
2008-07-25 12:00:00,34.1,34.11,34.0,34.11,49500.0,28.4349,28.4432,28.3515,28.4432,49500.0
2008-07-25 12:30:00,34.11,34.16,34.05,34.14,58500.0,28.4432,28.4849,28.3932,28.4683,58500.0
2008-07-25 13:00:00,34.15,34.18,33.97,34.07,51300.0,28.4766,28.5016,28.3265,28.4099,51300.0
2008-07-25 13:30:00,34.07,34.16,34.0,34.15,46500.0,28.4099,28.4849,28.3515,28.4766,46500.0
2008-07-25 14:00:00,34.15,34.21,34.02,34.09,58200.0,28.4766,28.5266,28.3682,28.4266,58200.0
2008-07-25 14:30:00,34.09,34.18,34.07,34.1,79600.0,28.4266,28.5016,28.4099,28.4349,79600.0
2008-07-25 15:00:00,34.1,34.13,34.01,34.04,59600.0,28.4349,28.4599,28.3599,28.3849,59600.0
2008-07-25 15:30:00,34.04,34.08,33.95,33.97,135700.0,28.3849,28.4182,28.3098,28.3265,135700.0
2008-07-28 09:30:00,33.73,34.34,33.62,34.33,60300.0,28.1264,28.635,28.0346,28.6267,60300.0
2008-07-28 10:00:00,34.32,34.62,34.32,34.46,71800.0,28.6184,28.8685,28.6184,28.7351,71800.0
2008-07-28 10:30:00,34.48,34.49,34.3,34.36,147100.0,28.7518,28.7601,28.6017,28.6517,147100.0
2008-07-28 11:00:00,34.36,34.39,34.17,34.18,70200.0,28.6517,28.6767,28.4933,28.5016,70200.0
2008-07-28 11:30:00,34.18,34.33,34.08,34.32,36000.0,28.5016,28.6267,28.4182,28.6184,36000.0
2008-07-28 12:00:00,34.33,34.43,34.3,34.39,50200.0,28.6267,28.7101,28.6017,28.6767,50200.0
2008-07-28 12:30:00,34.39,34.43,34.16,34.23,44000.0,28.6767,28.7101,28.4849,28.5433,44000.0
2008-07-28 13:00:00,34.21,34.27,34.19,34.23,33600.0,28.5266,28.5767,28.51,28.5433,33600.0
2008-07-28 13:30:00,34.23,34.25,34.17,34.2,44000.0,28.5433,28.56,28.4933,28.5183,44000.0
2008-07-28 14:00:00,34.2,34.23,33.98,34.01,110900.0,28.5183,28.5433,28.3348,28.3599,110900.0
2008-07-28 14:30:00,34.02,34.18,34.02,34.08,59100.0,28.3682,28.5016,28.3682,28.4182,59100.0
2008-07-28 15:00:00,34.07,34.14,34.07,34.12,71800.0,28.4099,28.4683,28.4099,28.4516,71800.0
2008-07-28 15:30:00,34.11,34.13,33.85,33.94,185200.0,28.4432,28.4599,28.2264,28.3015,185200.0
2008-07-29 09:30:00,33.98,34.61,33.98,34.58,104800.0,28.3348,28.8602,28.3348,28.8352,104800.0
2008-07-29 10:00:00,34.61,34.74,34.47,34.5,72500.0,28.8602,28.9686,28.7434,28.7685,72500.0
2008-07-29 10:30:00,34.52,34.64,34.47,34.52,67200.0,28.7851,28.8852,28.7434,28.7851,67200.0
2008-07-29 11:00:00,34.52,34.54,34.43,34.51,91600.0,28.7851,28.8018,28.7101,28.7768,91600.0
2008-07-29 11:30:00,34.51,34.66,34.49,34.62,46300.0,28.7768,28.9019,28.7601,28.8685,46300.0
2008-07-29 12:00:00,34.64,34.81,34.62,34.81,53800.0,28.8852,29.0269,28.8685,29.0269,53800.0
2008-07-29 12:30:00,34.81,34.84,34.73,34.82,32200.0,29.0269,29.052,28.9602,29.0353,32200.0
2008-07-29 13:00:00,34.82,34.82,34.72,34.8,29800.0,29.0353,29.0353,28.9519,29.0186,29800.0
2008-07-29 13:30:00,34.81,34.85,34.78,34.8,60400.0,29.0269,29.0603,29.0019,29.0186,60400.0
2008-07-29 14:00:00,34.8,34.8,34.64,34.79,52600.0,29.0186,29.0186,28.8852,29.0103,52600.0
2008-07-29 14:30:00,34.79,34.8,34.53,34.71,51000.0,29.0103,29.0186,28.7935,28.9436,51000.0
2008-07-29 15:00:00,34.69,34.79,34.68,34.75,42700.0,28.9269,29.0103,28.9185,28.9769,42700.0
2008-07-29 15:30:00,34.75,34.76,34.71,34.75,281300.0,28.9769,28.9853,28.9436,28.9769,281300.0
2008-07-30 09:30:00,34.99,35.13,34.36,34.94,153900.0,29.177,29.2938,28.6517,29.1354,153900.0
2008-07-30 10:00:00,34.95,35.14,34.91,35.06,64300.0,29.1437,29.3021,29.1103,29.2354,64300.0
2008-07-30 10:30:00,35.06,35.12,34.85,35.03,79000.0,29.2354,29.2854,29.0603,29.2104,79000.0
2008-07-30 11:00:00,35.01,35.14,34.91,35.05,83300.0,29.1937,29.3021,29.1103,29.2271,83300.0
2008-07-30 11:30:00,35.04,35.1,34.94,35.01,57000.0,29.2187,29.2688,29.1354,29.1937,57000.0
2008-07-30 12:00:00,35.03,35.04,34.92,34.98,48000.0,29.2104,29.2187,29.1187,29.1687,48000.0
2008-07-30 12:30:00,34.97,34.97,34.76,34.86,85700.0,29.1604,29.1604,28.9853,29.0686,85700.0
2008-07-30 13:00:00,34.85,34.87,34.63,34.76,75700.0,29.0603,29.077,28.8769,28.9853,75700.0
2008-07-30 13:30:00,34.75,34.88,34.69,34.76,47400.0,28.9769,29.0853,28.9269,28.9853,47400.0
2008-07-30 14:00:00,34.75,34.94,34.72,34.93,52200.0,28.9769,29.1354,28.9519,29.127,52200.0
2008-07-30 14:30:00,34.92,35.0,34.91,34.98,40500.0,29.1187,29.1854,29.1103,29.1687,40500.0
2008-07-30 15:00:00,34.97,35.11,34.86,35.1,71300.0,29.1604,29.2771,29.0686,29.2688,71300.0
2008-07-30 15:30:00,35.11,35.26,35.09,35.21,133900.0,29.2771,29.4022,29.2604,29.3605,133900.0
2008-07-31 09:30:00,34.96,35.41,34.95,35.23,72600.0,29.152,29.5273,29.1437,29.3772,72600.0
2008-07-31 10:00:00,35.24,35.4,35.23,35.32,53600.0,29.3855,29.5189,29.3772,29.4522,53600.0
2008-07-31 10:30:00,35.3,35.33,35.21,35.3,57400.0,29.4355,29.4606,29.3605,29.4355,57400.0
2008-07-31 11:00:00,35.32,35.33,35.12,35.12,37800.0,29.4522,29.4606,29.2854,29.2854,37800.0
2008-07-31 11:30:00,35.12,35.25,35.1,35.22,44500.0,29.2854,29.3939,29.2688,29.3688,44500.0
2008-07-31 12:00:00,35.22,35.27,35.05,35.13,39400.0,29.3688,29.4105,29.2271,29.2938,39400.0
2008-07-31 12:30:00,35.12,35.24,35.08,35.1,50600.0,29.2854,29.3855,29.2521,29.2688,50600.0
2008-07-31 13:00:00,35.1,35.29,35.1,35.23,24600.0,29.2688,29.4272,29.2688,29.3772,24600.0
2008-07-31 13:30:00,35.23,35.35,35.22,35.25,24900.0,29.3772,29.4772,29.3688,29.3939,24900.0
2008-07-31 14:00:00,35.24,35.37,35.19,35.3,41400.0,29.3855,29.4939,29.3438,29.4355,41400.0
2008-07-31 14:30:00,35.29,35.42,35.29,35.34,39300.0,29.4272,29.5356,29.4272,29.4689,39300.0
2008-07-31 15:00:00,35.36,35.46,35.27,35.27,49100.0,29.4856,29.569,29.4105,29.4105,49100.0
2008-07-31 15:30:00,35.28,35.28,35.06,35.12,129500.0,29.4189,29.4189,29.2354,29.2854,129500.0
2008-08-01 09:30:00,35.3,35.3,34.81,35.0,86500.0,29.4355,29.4355,29.0269,29.1854,86500.0
2008-08-01 10:00:00,34.98,35.12,34.71,34.99,63200.0,29.1687,29.2854,28.9436,29.177,63200.0
2008-08-01 10:30:00,35.0,35.23,35.0,35.12,37100.0,29.1854,29.3772,29.1854,29.2854,37100.0
2008-08-01 11:00:00,35.12,35.16,34.96,35.06,20500.0,29.2854,29.3188,29.152,29.2354,20500.0
2008-08-01 11:30:00,35.08,35.27,35.08,35.16,23000.0,29.2521,29.4105,29.2521,29.3188,23000.0
2008-08-01 12:00:00,35.17,35.17,35.01,35.07,19300.0,29.3271,29.3271,29.1937,29.2438,19300.0
2008-08-01 12:30:00,35.07,35.08,34.9,34.93,36000.0,29.2438,29.2521,29.102,29.127,36000.0
2008-08-01 13:00:00,34.95,35.22,34.95,35.2,26800.0,29.1437,29.3688,29.1437,29.3522,26800.0
2008-08-01 13:30:00,35.19,35.49,35.19,35.4,71400.0,29.3438,29.594,29.3438,29.5189,71400.0
2008-08-01 14:00:00,35.4,35.5,35.3,35.37,64400.0,29.5189,29.6023,29.4355,29.4939,64400.0
2008-08-01 14:30:00,35.37,35.58,35.37,35.56,44600.0,29.4939,29.669,29.4939,29.6524,44600.0
2008-08-01 15:00:00,35.56,35.62,35.44,35.48,45200.0,29.6524,29.7024,29.5523,29.5856,45200.0
2008-08-01 15:30:00,35.48,35.53,35.34,35.38,110800.0,29.5856,29.6273,29.4689,29.5023,110800.0
2008-08-04 09:30:00,35.28,35.52,35.06,35.25,69600.0,29.4189,29.619,29.2354,29.3939,69600.0
2008-08-04 10:00:00,35.25,35.25,34.97,35.24,55600.0,29.3939,29.3939,29.1604,29.3855,55600.0
2008-08-04 10:30:00,35.24,35.27,34.94,34.94,35000.0,29.3855,29.4105,29.1354,29.1354,35000.0
2008-08-04 11:00:00,34.94,35.03,34.9,35.0,34700.0,29.1354,29.2104,29.102,29.1854,34700.0
2008-08-04 11:30:00,35.0,35.2,34.99,35.2,53200.0,29.1854,29.3522,29.177,29.3522,53200.0
2008-08-04 12:00:00,35.2,35.2,35.12,35.18,36000.0,29.3522,29.3522,29.2854,29.3355,36000.0
2008-08-04 12:30:00,35.17,35.2,35.0,35.0,36300.0,29.3271,29.3522,29.1854,29.1854,36300.0
2008-08-04 13:00:00,35.02,35.13,34.97,35.06,34200.0,29.2021,29.2938,29.1604,29.2354,34200.0
2008-08-04 13:30:00,35.05,35.2,35.04,35.16,34600.0,29.2271,29.3522,29.2187,29.3188,34600.0
2008-08-04 14:00:00,35.17,35.21,35.12,35.19,75600.0,29.3271,29.3605,29.2854,29.3438,75600.0
2008-08-04 14:30:00,35.19,35.21,35.15,35.19,75100.0,29.3438,29.3605,29.3105,29.3438,75100.0
2008-08-04 15:00:00,35.2,35.21,35.09,35.12,64700.0,29.3522,29.3605,29.2604,29.2854,64700.0
2008-08-04 15:30:00,35.12,35.2,35.01,35.04,93900.0,29.2854,29.3522,29.1937,29.2187,93900.0
2008-08-05 09:30:00,35.34,35.47,35.2,35.29,127100.0,29.4689,29.5773,29.3522,29.4272,127100.0
2008-08-05 10:00:00,35.3,35.39,35.17,35.18,112500.0,29.4355,29.5106,29.3271,29.3355,112500.0
2008-08-05 10:30:00,35.18,35.26,35.16,35.26,56300.0,29.3355,29.4022,29.3188,29.4022,56300.0
2008-08-05 11:00:00,35.25,35.26,35.23,35.25,54600.0,29.3939,29.4022,29.3772,29.3939,54600.0
2008-08-05 11:30:00,35.26,35.28,35.23,35.27,86700.0,29.4022,29.4189,29.3772,29.4105,86700.0
2008-08-05 12:00:00,35.27,35.28,35.22,35.25,45900.0,29.4105,29.4189,29.3688,29.3939,45900.0
2008-08-05 12:30:00,35.25,35.26,35.23,35.25,39900.0,29.3939,29.4022,29.3772,29.3939,39900.0
2008-08-05 13:00:00,35.24,35.26,35.24,35.26,49900.0,29.3855,29.4022,29.3855,29.4022,49900.0
2008-08-05 13:30:00,35.25,35.29,35.19,35.25,102300.0,29.3939,29.4272,29.3438,29.3939,102300.0
2008-08-05 14:00:00,35.26,35.33,35.06,35.18,137000.0,29.4022,29.4606,29.2354,29.3355,137000.0
2008-08-05 14:30:00,35.21,35.55,35.21,35.51,115500.0,29.3605,29.644,29.3605,29.6107,115500.0
2008-08-05 15:00:00,35.51,35.6,35.49,35.58,62000.0,29.6107,29.6857,29.594,29.669,62000.0
2008-08-05 15:30:00,35.6,35.81,35.55,35.75,158600.0,29.6857,29.8608,29.644,29.8108,158600.0
2008-08-06 09:30:00,35.53,35.61,35.43,35.49,29600.0,29.6273,29.694,29.5439,29.594,29600.0
2008-08-06 10:00:00,35.52,35.57,35.4,35.51,29300.0,29.619,29.6607,29.5189,29.6107,29300.0
2008-08-06 10:30:00,35.49,35.66,35.41,35.54,39400.0,29.594,29.7357,29.5273,29.6357,39400.0
2008-08-06 11:00:00,35.53,35.77,35.5,35.76,30500.0,29.6273,29.8275,29.6023,29.8191,30500.0
2008-08-06 11:30:00,35.76,35.82,35.64,35.67,28600.0,29.8191,29.8692,29.7191,29.7441,28600.0
2008-08-06 12:00:00,35.67,35.73,35.57,35.62,21900.0,29.7441,29.7941,29.6607,29.7024,21900.0
2008-08-06 12:30:00,35.61,35.69,35.53,35.53,25100.0,29.694,29.7608,29.6273,29.6273,25100.0
2008-08-06 13:00:00,35.53,35.6,35.5,35.54,40600.0,29.6273,29.6857,29.6023,29.6357,40600.0
2008-08-06 13:30:00,35.54,35.61,35.49,35.53,29000.0,29.6357,29.694,29.594,29.6273,29000.0
2008-08-06 14:00:00,35.53,35.65,35.51,35.61,26300.0,29.6273,29.7274,29.6107,29.694,26300.0
2008-08-06 14:30:00,35.61,35.74,35.59,35.71,40200.0,29.694,29.8024,29.6774,29.7774,40200.0
2008-08-06 15:00:00,35.71,35.75,35.66,35.71,45300.0,29.7774,29.8108,29.7357,29.7774,45300.0
2008-08-06 15:30:00,35.71,35.77,35.65,35.71,51900.0,29.7774,29.8275,29.7274,29.7774,51900.0
2008-08-07 09:30:00,35.43,35.62,35.14,35.49,54800.0,29.5439,29.7024,29.3021,29.594,54800.0
2008-08-07 10:00:00,35.49,35.84,35.43,35.67,50100.0,29.594,29.8858,29.5439,29.7441,50100.0
2008-08-07 10:30:00,35.67,35.8,35.61,35.8,56200.0,29.7441,29.8525,29.694,29.8525,56200.0
2008-08-07 11:00:00,35.8,35.89,35.76,35.84,27700.0,29.8525,29.9275,29.8191,29.8858,27700.0
2008-08-07 11:30:00,35.85,35.93,35.8,35.84,16500.0,29.8942,29.9609,29.8525,29.8858,16500.0
2008-08-07 12:00:00,35.85,35.86,35.76,35.85,18300.0,29.8942,29.9025,29.8191,29.8942,18300.0
2008-08-07 12:30:00,35.85,36.14,35.85,36.1,29200.0,29.8942,30.136,29.8942,30.1026,29200.0
2008-08-07 13:00:00,36.11,36.15,35.97,36.09,36800.0,30.111,30.1443,29.9942,30.0943,36800.0
2008-08-07 13:30:00,36.08,36.13,36.01,36.01,42100.0,30.086,30.1277,30.0276,30.0276,42100.0
2008-08-07 14:00:00,36.0,36.02,35.93,35.96,60100.0,30.0193,30.0359,29.9609,29.9859,60100.0
2008-08-07 14:30:00,35.96,36.01,35.83,35.83,64700.0,29.9859,30.0276,29.8775,29.8775,64700.0
2008-08-07 15:00:00,35.84,35.9,35.76,35.85,58300.0,29.8858,29.9359,29.8191,29.8942,58300.0
2008-08-07 15:30:00,35.85,35.9,35.59,35.74,185100.0,29.8942,29.9359,29.6774,29.8024,185100.0
2008-08-08 09:30:00,35.55,36.16,35.52,36.14,29100.0,29.644,30.1527,29.619,30.136,29100.0
2008-08-08 10:00:00,36.13,36.46,36.12,36.42,34400.0,30.1277,30.4028,30.1193,30.3695,34400.0
2008-08-08 10:30:00,36.42,36.48,36.32,36.41,22600.0,30.3695,30.4195,30.2861,30.3611,22600.0
2008-08-08 11:00:00,36.43,36.55,36.38,36.53,19000.0,30.3778,30.4779,30.3361,30.4612,19000.0
2008-08-08 11:30:00,36.53,36.54,36.42,36.44,19600.0,30.4612,30.4695,30.3695,30.3862,19600.0
2008-08-08 12:00:00,36.45,36.61,36.25,36.6,39000.0,30.3945,30.5279,30.2277,30.5196,39000.0
2008-08-08 12:30:00,36.59,36.62,36.48,36.5,30800.0,30.5112,30.5363,30.4195,30.4362,30800.0
2008-08-08 13:00:00,36.51,36.64,36.49,36.62,25000.0,30.4445,30.5529,30.4278,30.5363,25000.0
2008-08-08 13:30:00,36.65,36.7,36.58,36.61,40100.0,30.5613,30.603,30.5029,30.5279,40100.0
2008-08-08 14:00:00,36.6,36.7,36.56,36.7,38700.0,30.5196,30.603,30.4862,30.603,38700.0
2008-08-08 14:30:00,36.7,36.77,36.62,36.65,44400.0,30.603,30.6613,30.5363,30.5613,44400.0
2008-08-08 15:00:00,36.66,36.67,36.48,36.53,85600.0,30.5696,30.5779,30.4195,30.4612,85600.0
2008-08-08 15:30:00,36.53,36.68,36.52,36.63,171800.0,30.4612,30.5863,30.4529,30.5446,171800.0
2008-08-11 09:30:00,36.27,36.82,36.27,36.82,31400.0,30.2444,30.703,30.2444,30.703,31400.0
2008-08-11 10:00:00,36.82,36.86,36.76,36.82,27500.0,30.703,30.7364,30.653,30.703,27500.0
2008-08-11 10:30:00,36.81,36.99,36.77,36.97,32200.0,30.6947,30.8448,30.6613,30.8281,32200.0
2008-08-11 11:00:00,36.97,36.97,36.79,36.86,77000.0,30.8281,30.8281,30.678,30.7364,77000.0
2008-08-11 11:30:00,36.87,36.9,36.79,36.87,92900.0,30.7447,30.7697,30.678,30.7447,92900.0
2008-08-11 12:00:00,36.86,37.0,36.84,36.98,55300.0,30.7364,30.8531,30.7197,30.8364,55300.0
2008-08-11 12:30:00,36.97,36.99,36.88,36.92,64300.0,30.8281,30.8448,30.7531,30.7864,64300.0
2008-08-11 13:00:00,36.9,36.93,36.85,36.87,60200.0,30.7697,30.7947,30.728,30.7447,60200.0
2008-08-11 13:30:00,36.87,36.95,36.86,36.87,74200.0,30.7447,30.8114,30.7364,30.7447,74200.0
2008-08-11 14:00:00,36.86,36.93,36.8,36.89,41200.0,30.7364,30.7947,30.6863,30.7614,41200.0
2008-08-11 14:30:00,36.91,36.95,36.73,36.85,62000.0,30.7781,30.8114,30.628,30.728,62000.0
2008-08-11 15:00:00,36.87,37.0,36.84,36.9,49200.0,30.7447,30.8531,30.7197,30.7697,49200.0
2008-08-11 15:30:00,36.88,37.0,36.75,37.0,72400.0,30.7531,30.8531,30.6447,30.8531,72400.0
2008-08-12 09:30:00,36.95,36.97,36.63,36.83,48700.0,30.8114,30.8281,30.5446,30.7114,48700.0
2008-08-12 10:00:00,36.84,37.0,36.6,36.6,40300.0,30.7197,30.8531,30.5196,30.5196,40300.0
2008-08-12 10:30:00,36.63,36.74,36.51,36.73,26900.0,30.5446,30.6363,30.4445,30.628,26900.0
2008-08-12 11:00:00,36.74,36.89,36.74,36.85,79600.0,30.6363,30.7614,30.6363,30.728,79600.0
2008-08-12 11:30:00,36.85,36.9,36.71,36.77,31700.0,30.728,30.7697,30.6113,30.6613,31700.0
2008-08-12 12:00:00,36.76,36.78,36.66,36.7,45800.0,30.653,30.6697,30.5696,30.603,45800.0
2008-08-12 12:30:00,36.67,36.77,36.61,36.76,33600.0,30.5779,30.6613,30.5279,30.653,33600.0
2008-08-12 13:00:00,36.75,36.86,36.64,36.68,63600.0,30.6447,30.7364,30.5529,30.5863,63600.0
2008-08-12 13:30:00,36.67,36.67,36.54,36.55,24400.0,30.5779,30.5779,30.4695,30.4779,24400.0
2008-08-12 14:00:00,36.57,36.67,36.54,36.66,62100.0,30.4946,30.5779,30.4695,30.5696,62100.0
2008-08-12 14:30:00,36.65,36.72,36.59,36.62,69000.0,30.5613,30.6196,30.5112,30.5363,69000.0
2008-08-12 15:00:00,36.63,36.68,36.55,36.62,107700.0,30.5446,30.5863,30.4779,30.5363,107700.0
2008-08-12 15:30:00,36.6,36.6,36.39,36.5,211100.0,30.5196,30.5196,30.3445,30.4362,211100.0
2008-08-13 09:30:00,36.31,36.52,36.16,36.21,55900.0,30.2778,30.4529,30.1527,30.1944,55900.0
2008-08-13 10:00:00,36.22,36.31,36.1,36.31,33800.0,30.2027,30.2778,30.1026,30.2778,33800.0
2008-08-13 10:30:00,36.28,36.29,36.06,36.18,31900.0,30.2527,30.2611,30.0693,30.1693,31900.0
2008-08-13 11:00:00,36.19,36.26,35.9,36.15,50900.0,30.1777,30.2361,29.9359,30.1443,50900.0
2008-08-13 11:30:00,36.13,36.15,35.97,36.03,22600.0,30.1277,30.1443,29.9942,30.0443,22600.0
2008-08-13 12:00:00,36.03,36.18,36.02,36.09,62500.0,30.0443,30.1693,30.0359,30.0943,62500.0
2008-08-13 12:30:00,36.09,36.13,35.93,36.08,41000.0,30.0943,30.1277,29.9609,30.086,41000.0
2008-08-13 13:00:00,36.07,36.2,36.02,36.15,29500.0,30.0776,30.186,30.0359,30.1443,29500.0
2008-08-13 13:30:00,36.17,36.4,36.17,36.36,62500.0,30.161,30.3528,30.161,30.3194,62500.0
2008-08-13 14:00:00,36.39,36.4,36.33,36.36,16300.0,30.3445,30.3528,30.2944,30.3194,16300.0
2008-08-13 14:30:00,36.36,36.5,36.31,36.44,48000.0,30.3194,30.4362,30.2778,30.3862,48000.0
2008-08-13 15:00:00,36.47,36.5,36.27,36.38,35600.0,30.4112,30.4362,30.2444,30.3361,35600.0
2008-08-13 15:30:00,36.39,36.46,36.24,36.4,127500.0,30.3445,30.4028,30.2194,30.3528,127500.0
2008-08-14 09:30:00,36.15,36.28,36.13,36.25,78200.0,30.1443,30.2527,30.1277,30.2277,78200.0
2008-08-14 10:00:00,36.25,36.46,36.2,36.43,28900.0,30.2277,30.4028,30.186,30.3778,28900.0
2008-08-14 10:30:00,36.42,36.52,36.31,36.35,81900.0,30.3695,30.4529,30.2778,30.3111,81900.0
2008-08-14 11:00:00,36.37,36.47,36.37,36.43,56900.0,30.3278,30.4112,30.3278,30.3778,56900.0
2008-08-14 11:30:00,36.43,36.44,36.37,36.42,34800.0,30.3778,30.3862,30.3278,30.3695,34800.0
2008-08-14 12:00:00,36.43,36.52,36.4,36.43,63800.0,30.3778,30.4529,30.3528,30.3778,63800.0
2008-08-14 12:30:00,36.43,36.61,36.4,36.5,57200.0,30.3778,30.5279,30.3528,30.4362,57200.0
2008-08-14 13:00:00,36.5,36.52,36.42,36.42,53700.0,30.4362,30.4529,30.3695,30.3695,53700.0
2008-08-14 13:30:00,36.42,36.44,36.36,36.38,18700.0,30.3695,30.3862,30.3194,30.3361,18700.0
2008-08-14 14:00:00,36.42,36.51,36.41,36.46,18200.0,30.3695,30.4445,30.3611,30.4028,18200.0
2008-08-14 14:30:00,36.46,36.49,36.33,36.45,23900.0,30.4028,30.4278,30.2944,30.3945,23900.0
2008-08-14 15:00:00,36.45,36.51,36.37,36.37,47600.0,30.3945,30.4445,30.3278,30.3278,47600.0
2008-08-14 15:30:00,36.38,36.53,36.38,36.52,92000.0,30.3361,30.4612,30.3361,30.4529,92000.0
2008-08-15 09:30:00,36.51,36.86,36.44,36.64,154500.0,30.4445,30.7364,30.3862,30.5529,154500.0
2008-08-15 10:00:00,36.59,36.78,36.26,36.71,51100.0,30.5112,30.6697,30.2361,30.6113,51100.0
2008-08-15 10:30:00,36.7,36.94,36.65,36.92,37000.0,30.603,30.8031,30.5613,30.7864,37000.0
2008-08-15 11:00:00,36.94,36.95,36.81,36.94,27100.0,30.8031,30.8114,30.6947,30.8031,27100.0
2008-08-15 11:30:00,36.94,36.98,36.83,36.88,33300.0,30.8031,30.8364,30.7114,30.7531,33300.0
2008-08-15 12:00:00,36.87,36.87,36.7,36.75,18100.0,30.7447,30.7447,30.603,30.6447,18100.0
2008-08-15 12:30:00,36.76,36.93,36.76,36.88,20300.0,30.653,30.7947,30.653,30.7531,20300.0
2008-08-15 13:00:00,36.9,36.99,36.86,36.98,46900.0,30.7697,30.8448,30.7364,30.8364,46900.0
2008-08-15 13:30:00,36.97,37.12,36.97,37.02,39800.0,30.8281,30.9532,30.8281,30.8698,39800.0
2008-08-15 14:00:00,37.02,37.03,36.86,36.99,49500.0,30.8698,30.8781,30.7364,30.8448,49500.0
2008-08-15 14:30:00,37.0,37.02,36.95,36.95,44200.0,30.8531,30.8698,30.8114,30.8114,44200.0
2008-08-15 15:00:00,36.95,37.07,36.93,37.04,48200.0,30.8114,30.9115,30.7947,30.8865,48200.0
2008-08-15 15:30:00,37.04,37.11,36.95,37.07,84300.0,30.8865,30.9448,30.8114,30.9115,84300.0
2008-08-18 09:30:00,37.17,37.29,36.64,36.83,36200.0,30.9949,31.0949,30.5529,30.7114,36200.0
2008-08-18 10:00:00,36.86,36.87,36.66,36.78,28800.0,30.7364,30.7447,30.5696,30.6697,28800.0
2008-08-18 10:30:00,36.77,36.85,36.71,36.77,50300.0,30.6613,30.728,30.6113,30.6613,50300.0
2008-08-18 11:00:00,36.77,36.95,36.72,36.93,49700.0,30.6613,30.8114,30.6196,30.7947,49700.0
2008-08-18 11:30:00,36.93,36.98,36.85,36.86,44700.0,30.7947,30.8364,30.728,30.7364,44700.0
2008-08-18 12:00:00,36.86,36.86,36.73,36.86,66200.0,30.7364,30.7364,30.628,30.7364,66200.0
2008-08-18 12:30:00,36.85,36.87,36.72,36.76,72100.0,30.728,30.7447,30.6196,30.653,72100.0
2008-08-18 13:00:00,36.77,36.86,36.75,36.81,33900.0,30.6613,30.7364,30.6447,30.6947,33900.0
2008-08-18 13:30:00,36.81,36.86,36.59,36.59,50400.0,30.6947,30.7364,30.5112,30.5112,50400.0
2008-08-18 14:00:00,36.59,36.64,36.47,36.48,49600.0,30.5112,30.5529,30.4112,30.4195,49600.0
2008-08-18 14:30:00,36.48,36.5,36.39,36.42,42500.0,30.4195,30.4362,30.3445,30.3695,42500.0
2008-08-18 15:00:00,36.41,36.55,36.33,36.52,69500.0,30.3611,30.4779,30.2944,30.4529,69500.0
2008-08-18 15:30:00,36.52,36.61,36.4,36.57,92200.0,30.4529,30.5279,30.3528,30.4946,92200.0
2008-08-19 09:30:00,36.23,36.25,35.8,35.92,66900.0,30.211,30.2277,29.8525,29.9525,66900.0
2008-08-19 10:00:00,35.92,35.98,35.75,35.85,47600.0,29.9525,30.0026,29.8108,29.8942,47600.0
2008-08-19 10:30:00,35.85,35.9,35.75,35.79,42700.0,29.8942,29.9359,29.8108,29.8441,42700.0
2008-08-19 11:00:00,35.79,35.79,35.53,35.64,84900.0,29.8441,29.8441,29.6273,29.7191,84900.0
2008-08-19 11:30:00,35.64,35.68,35.36,35.39,52900.0,29.7191,29.7524,29.4856,29.5106,52900.0
2008-08-19 12:00:00,35.39,35.5,35.32,35.41,58000.0,29.5106,29.6023,29.4522,29.5273,58000.0
2008-08-19 12:30:00,35.39,35.49,35.36,35.37,50400.0,29.5106,29.594,29.4856,29.4939,50400.0
2008-08-19 13:00:00,35.36,35.49,35.29,35.46,45200.0,29.4856,29.594,29.4272,29.569,45200.0
2008-08-19 13:30:00,35.46,35.59,35.37,35.38,65500.0,29.569,29.6774,29.4939,29.5023,65500.0
2008-08-19 14:00:00,35.38,35.48,35.33,35.33,51300.0,29.5023,29.5856,29.4606,29.4606,51300.0
2008-08-19 14:30:00,35.33,35.38,35.29,35.34,73700.0,29.4606,29.5023,29.4272,29.4689,73700.0
2008-08-19 15:00:00,35.35,35.46,35.23,35.36,73000.0,29.4772,29.569,29.3772,29.4856,73000.0
2008-08-19 15:30:00,35.36,35.39,35.26,35.39,117900.0,29.4856,29.5106,29.4022,29.5106,117900.0
2008-08-20 09:30:00,35.38,35.47,35.11,35.19,35000.0,29.5023,29.5773,29.2771,29.3438,35000.0
2008-08-20 10:00:00,35.15,35.35,35.01,35.2,61000.0,29.3105,29.4772,29.1937,29.3522,61000.0
2008-08-20 10:30:00,35.23,35.46,35.15,35.46,86900.0,29.3772,29.569,29.3105,29.569,86900.0
2008-08-20 11:00:00,35.46,35.48,35.26,35.38,158000.0,29.569,29.5856,29.4022,29.5023,158000.0
2008-08-20 11:30:00,35.35,35.37,35.22,35.35,42300.0,29.4772,29.4939,29.3688,29.4772,42300.0
2008-08-20 12:00:00,35.34,35.36,35.22,35.35,39500.0,29.4689,29.4856,29.3688,29.4772,39500.0
2008-08-20 12:30:00,35.34,35.36,35.27,35.34,20100.0,29.4689,29.4856,29.4105,29.4689,20100.0
2008-08-20 13:00:00,35.33,35.46,35.33,35.41,54900.0,29.4606,29.569,29.4606,29.5273,54900.0
2008-08-20 13:30:00,35.41,35.43,35.3,35.35,23300.0,29.5273,29.5439,29.4355,29.4772,23300.0
2008-08-20 14:00:00,35.34,35.34,35.03,35.06,40900.0,29.4689,29.4689,29.2104,29.2354,40900.0
2008-08-20 14:30:00,35.06,35.17,35.0,35.15,43000.0,29.2354,29.3271,29.1854,29.3105,43000.0
2008-08-20 15:00:00,35.14,35.24,35.08,35.12,35400.0,29.3021,29.3855,29.2521,29.2854,35400.0
2008-08-20 15:30:00,35.11,35.34,35.03,35.25,124500.0,29.2771,29.4689,29.2104,29.3939,124500.0
2008-08-21 09:30:00,34.87,35.24,34.76,35.2,51300.0,29.1102,29.4191,29.0184,29.3857,51300.0
2008-08-21 10:00:00,35.19,35.22,35.07,35.1,64300.0,29.3774,29.4024,29.2772,29.3022,64300.0
2008-08-21 10:30:00,35.13,35.14,34.88,35.06,25900.0,29.3273,29.3356,29.1186,29.2688,25900.0
2008-08-21 11:00:00,35.07,35.09,34.97,35.03,44000.0,29.2772,29.2939,29.1937,29.2438,44000.0
2008-08-21 11:30:00,35.03,35.07,34.81,34.82,63200.0,29.2438,29.2772,29.0601,29.0685,63200.0
2008-08-21 12:00:00,34.83,34.97,34.83,34.88,61700.0,29.0768,29.1937,29.0768,29.1186,61700.0
2008-08-21 12:30:00,34.9,34.9,34.84,34.9,22300.0,29.1353,29.1353,29.0852,29.1353,22300.0
2008-08-21 13:00:00,34.9,34.96,34.83,34.86,56200.0,29.1353,29.1853,29.0768,29.1019,56200.0
2008-08-21 13:30:00,34.87,34.92,34.78,34.84,40100.0,29.1102,29.152,29.0351,29.0852,40100.0
2008-08-21 14:00:00,34.83,34.93,34.83,34.85,55100.0,29.0768,29.1603,29.0768,29.0935,55100.0
2008-08-21 14:30:00,34.85,35.05,34.84,34.95,39500.0,29.0935,29.2605,29.0852,29.177,39500.0
2008-08-21 15:00:00,34.96,35.0,34.86,34.89,63500.0,29.1853,29.2187,29.1019,29.1269,63500.0
2008-08-21 15:30:00,34.9,35.02,34.89,34.96,95400.0,29.1353,29.2354,29.1269,29.1853,95400.0
2008-08-22 09:30:00,35.25,35.4,34.86,35.0,95000.0,29.4274,29.5527,29.1019,29.2187,95000.0
2008-08-22 10:00:00,35.0,35.05,34.78,34.78,82800.0,29.2187,29.2605,29.0351,29.0351,82800.0
2008-08-22 10:30:00,34.77,34.93,34.74,34.89,65400.0,29.0267,29.1603,29.0017,29.1269,65400.0
2008-08-22 11:00:00,34.91,35.04,34.76,35.03,92100.0,29.1436,29.2521,29.0184,29.2438,92100.0
2008-08-22 11:30:00,35.03,35.07,34.95,35.07,31500.0,29.2438,29.2772,29.177,29.2772,31500.0
2008-08-22 12:00:00,35.07,35.07,34.93,35.0,42500.0,29.2772,29.2772,29.1603,29.2187,42500.0
2008-08-22 12:30:00,35.0,35.0,34.96,35.0,34700.0,29.2187,29.2187,29.1853,29.2187,34700.0
2008-08-22 13:00:00,35.0,35.0,34.95,34.97,56300.0,29.2187,29.2187,29.177,29.1937,56300.0
2008-08-22 13:30:00,34.99,35.0,34.92,34.97,44900.0,29.2104,29.2187,29.152,29.1937,44900.0
2008-08-22 14:00:00,34.97,35.0,34.95,34.98,63400.0,29.1937,29.2187,29.177,29.202,63400.0
2008-08-22 14:30:00,34.98,35.01,34.92,34.95,53500.0,29.202,29.2271,29.152,29.177,53500.0
2008-08-22 15:00:00,34.95,34.96,34.6,34.78,181100.0,29.177,29.1853,28.8848,29.0351,181100.0
2008-08-22 15:30:00,34.79,35.0,34.78,34.94,243100.0,29.0434,29.2187,29.0351,29.1686,243100.0
2008-08-25 09:30:00,34.74,34.87,34.46,34.71,51200.0,29.0017,29.1102,28.7679,28.9766,51200.0
2008-08-25 10:00:00,34.74,34.81,34.54,34.71,53800.0,29.0017,29.0601,28.8347,28.9766,53800.0
2008-08-25 10:30:00,34.69,34.76,34.51,34.56,32700.0,28.9599,29.0184,28.8097,28.8514,32700.0
2008-08-25 11:00:00,34.57,34.57,34.49,34.56,23800.0,28.8598,28.8598,28.793,28.8514,23800.0
2008-08-25 11:30:00,34.54,34.62,34.47,34.48,51900.0,28.8347,28.9015,28.7763,28.7846,51900.0
2008-08-25 12:00:00,34.47,34.47,34.33,34.38,35900.0,28.7763,28.7763,28.6594,28.7011,35900.0
2008-08-25 12:30:00,34.37,34.47,34.31,34.47,35500.0,28.6928,28.7763,28.6427,28.7763,35500.0
2008-08-25 13:00:00,34.47,34.54,34.42,34.52,32200.0,28.7763,28.8347,28.7345,28.818,32200.0
2008-08-25 13:30:00,34.52,34.6,34.51,34.57,47400.0,28.818,28.8848,28.8097,28.8598,47400.0
2008-08-25 14:00:00,34.57,34.57,34.45,34.46,46000.0,28.8598,28.8598,28.7596,28.7679,46000.0
2008-08-25 14:30:00,34.45,34.57,34.43,34.47,46600.0,28.7596,28.8598,28.7429,28.7763,46600.0
2008-08-25 15:00:00,34.46,34.49,34.38,34.43,43600.0,28.7679,28.793,28.7011,28.7429,43600.0
2008-08-25 15:30:00,34.42,34.47,34.34,34.42,148300.0,28.7345,28.7763,28.6678,28.7345,148300.0
2008-08-26 09:30:00,34.28,34.37,34.07,34.3,42000.0,28.6177,28.6928,28.4424,28.6344,42000.0
2008-08-26 10:00:00,34.35,34.44,34.18,34.34,47800.0,28.6761,28.7512,28.5342,28.6678,47800.0
2008-08-26 10:30:00,34.34,34.47,34.34,34.42,20000.0,28.6678,28.7763,28.6678,28.7345,20000.0
2008-08-26 11:00:00,34.42,34.59,34.39,34.49,70300.0,28.7345,28.8765,28.7095,28.793,70300.0
2008-08-26 11:30:00,34.47,34.6,34.44,34.59,45000.0,28.7763,28.8848,28.7512,28.8765,45000.0
2008-08-26 12:00:00,34.6,34.64,34.5,34.5,32000.0,28.8848,28.9182,28.8013,28.8013,32000.0
2008-08-26 12:30:00,34.51,34.65,34.5,34.55,34000.0,28.8097,28.9266,28.8013,28.8431,34000.0
2008-08-26 13:00:00,34.54,34.58,34.51,34.55,37600.0,28.8347,28.8681,28.8097,28.8431,37600.0
2008-08-26 13:30:00,34.53,34.54,34.43,34.5,30000.0,28.8264,28.8347,28.7429,28.8013,30000.0
2008-08-26 14:00:00,34.48,34.56,34.41,34.45,51000.0,28.7846,28.8514,28.7262,28.7596,51000.0
2008-08-26 14:30:00,34.44,34.54,34.44,34.5,40900.0,28.7512,28.8347,28.7512,28.8013,40900.0
2008-08-26 15:00:00,34.5,34.66,34.49,34.65,62200.0,28.8013,28.9349,28.793,28.9266,62200.0
2008-08-26 15:30:00,34.65,34.8,34.65,34.8,174700.0,28.9266,29.0518,28.9266,29.0518,174700.0
2008-08-27 09:30:00,34.74,35.08,34.74,34.91,50800.0,29.0017,29.2855,29.0017,29.1436,50800.0
2008-08-27 10:00:00,34.91,35.05,34.89,34.98,84700.0,29.1436,29.2605,29.1269,29.202,84700.0
2008-08-27 10:30:00,34.98,35.14,34.98,35.11,53300.0,29.202,29.3356,29.202,29.3106,53300.0
2008-08-27 11:00:00,35.11,35.32,35.06,35.27,70900.0,29.3106,29.4859,29.2688,29.4441,70900.0
2008-08-27 11:30:00,35.27,35.45,35.19,35.4,71500.0,29.4441,29.5944,29.3774,29.5527,71500.0
2008-08-27 12:00:00,35.42,35.61,35.4,35.49,75500.0,29.5694,29.728,29.5527,29.6278,75500.0
2008-08-27 12:30:00,35.49,35.59,35.45,35.54,35600.0,29.6278,29.7113,29.5944,29.6695,35600.0
2008-08-27 13:00:00,35.55,35.55,35.38,35.39,34800.0,29.6779,29.6779,29.536,29.5443,34800.0
2008-08-27 13:30:00,35.39,35.48,35.28,35.28,45500.0,29.5443,29.6195,29.4525,29.4525,45500.0
2008-08-27 14:00:00,35.27,35.29,35.14,35.22,54200.0,29.4441,29.4608,29.3356,29.4024,54200.0
2008-08-27 14:30:00,35.22,35.32,35.21,35.21,36300.0,29.4024,29.4859,29.3941,29.3941,36300.0
2008-08-27 15:00:00,35.22,35.27,35.06,35.08,55700.0,29.4024,29.4441,29.2688,29.2855,55700.0
2008-08-27 15:30:00,35.09,35.26,35.01,35.26,102000.0,29.2939,29.4358,29.2271,29.4358,102000.0
2008-08-28 09:30:00,35.29,35.56,35.29,35.41,34400.0,29.4608,29.6862,29.4608,29.561,34400.0
2008-08-28 10:00:00,35.4,35.5,35.21,35.29,39700.0,29.5527,29.6361,29.3941,29.4608,39700.0
2008-08-28 10:30:00,35.31,35.5,35.28,35.47,48100.0,29.4775,29.6361,29.4525,29.6111,48100.0
2008-08-28 11:00:00,35.48,35.52,35.38,35.48,43800.0,29.6195,29.6528,29.536,29.6195,43800.0
2008-08-28 11:30:00,35.48,35.76,35.35,35.64,63400.0,29.6195,29.8532,29.5109,29.753,63400.0
2008-08-28 12:00:00,35.67,35.67,35.54,35.66,30000.0,29.7781,29.7781,29.6695,29.7697,30000.0
2008-08-28 12:30:00,35.66,35.68,35.58,35.64,23500.0,29.7697,29.7864,29.7029,29.753,23500.0
2008-08-28 13:00:00,35.61,35.68,35.58,35.67,27000.0,29.728,29.7864,29.7029,29.7781,27000.0
2008-08-28 13:30:00,35.66,35.79,35.64,35.77,56300.0,29.7697,29.8782,29.753,29.8616,56300.0
2008-08-28 14:00:00,35.77,35.88,35.68,35.85,44600.0,29.8616,29.9534,29.7864,29.9283,44600.0
2008-08-28 14:30:00,35.87,35.96,35.73,35.74,48100.0,29.945,30.0202,29.8282,29.8365,48100.0
2008-08-28 15:00:00,35.75,35.79,35.69,35.75,33600.0,29.8449,29.8782,29.7948,29.8449,33600.0
2008-08-28 15:30:00,35.75,35.85,35.68,35.81,114400.0,29.8449,29.9283,29.7864,29.8949,114400.0
2008-08-29 09:30:00,35.65,35.76,35.52,35.59,19800.0,29.7614,29.8532,29.6528,29.7113,19800.0
2008-08-29 10:00:00,35.62,35.67,35.33,35.34,33500.0,29.7363,29.7781,29.4942,29.5026,33500.0
2008-08-29 10:30:00,35.36,35.38,35.3,35.32,23500.0,29.5193,29.536,29.4692,29.4859,23500.0
2008-08-29 11:00:00,35.35,35.41,35.28,35.33,15700.0,29.5109,29.561,29.4525,29.4942,15700.0
2008-08-29 11:30:00,35.33,35.42,35.3,35.39,17700.0,29.4942,29.5694,29.4692,29.5443,17700.0
2008-08-29 12:00:00,35.39,35.44,35.32,35.38,32600.0,29.5443,29.5861,29.4859,29.536,32600.0
2008-08-29 12:30:00,35.39,35.43,35.34,35.36,53000.0,29.5443,29.5777,29.5026,29.5193,53000.0
2008-08-29 13:00:00,35.38,35.49,35.34,35.46,41100.0,29.536,29.6278,29.5026,29.6028,41100.0
2008-08-29 13:30:00,35.48,35.5,35.32,35.36,30700.0,29.6195,29.6361,29.4859,29.5193,30700.0
2008-08-29 14:00:00,35.33,35.48,35.31,35.48,15900.0,29.4942,29.6195,29.4775,29.6195,15900.0
2008-08-29 14:30:00,35.49,35.5,35.41,35.5,11200.0,29.6278,29.6361,29.561,29.6361,11200.0
2008-08-29 15:00:00,35.5,35.51,35.42,35.43,27400.0,29.6361,29.6445,29.5694,29.5777,27400.0
2008-08-29 15:30:00,35.43,35.48,35.33,35.37,74300.0,29.5777,29.6195,29.4942,29.5276,74300.0
2008-09-02 09:30:00,35.76,36.49,35.76,36.43,46900.0,29.8532,30.4626,29.8532,30.4125,46900.0
2008-09-02 10:00:00,36.43,36.45,36.0,36.02,41500.0,30.4125,30.4292,30.0536,30.0703,41500.0
2008-09-02 10:30:00,36.03,36.03,35.78,35.89,41800.0,30.0786,30.0786,29.8699,29.9617,41800.0
2008-09-02 11:00:00,35.89,35.99,35.84,35.92,28400.0,29.9617,30.0452,29.92,29.9868,28400.0
2008-09-02 11:30:00,35.92,36.0,35.8,35.87,41600.0,29.9868,30.0536,29.8866,29.945,41600.0
2008-09-02 12:00:00,35.85,35.91,35.66,35.68,21600.0,29.9283,29.9784,29.7697,29.7864,21600.0
2008-09-02 12:30:00,35.66,35.79,35.61,35.79,21200.0,29.7697,29.8782,29.728,29.8782,21200.0
2008-09-02 13:00:00,35.78,35.87,35.75,35.86,19300.0,29.8699,29.945,29.8449,29.9367,19300.0
2008-09-02 13:30:00,35.87,35.96,35.65,35.7,29900.0,29.945,30.0202,29.7614,29.8031,29900.0
2008-09-02 14:00:00,35.68,35.74,35.58,35.68,33700.0,29.7864,29.8365,29.7029,29.7864,33700.0
2008-09-02 14:30:00,35.69,35.74,35.58,35.62,35900.0,29.7948,29.8365,29.7029,29.7363,35900.0
2008-09-02 15:00:00,35.62,35.72,35.57,35.72,49100.0,29.7363,29.8198,29.6946,29.8198,49100.0
2008-09-02 15:30:00,35.71,35.75,35.57,35.69,100300.0,29.8115,29.8449,29.6946,29.7948,100300.0
2008-09-03 09:30:00,35.77,35.86,35.46,35.7,49300.0,29.8616,29.9367,29.6028,29.8031,49300.0
2008-09-03 10:00:00,35.7,35.81,35.43,35.62,33600.0,29.8031,29.8949,29.5777,29.7363,33600.0
2008-09-03 10:30:00,35.61,35.84,35.58,35.65,24000.0,29.728,29.92,29.7029,29.7614,24000.0
2008-09-03 11:00:00,35.67,35.81,35.48,35.56,35600.0,29.7781,29.8949,29.6195,29.6862,35600.0
2008-09-03 11:30:00,35.52,35.56,35.28,35.28,25000.0,29.6528,29.6862,29.4525,29.4525,25000.0
2008-09-03 12:00:00,35.31,35.39,35.23,35.38,28100.0,29.4775,29.5443,29.4107,29.536,28100.0
2008-09-03 12:30:00,35.37,35.41,35.3,35.31,11800.0,29.5276,29.561,29.4692,29.4775,11800.0
2008-09-03 13:00:00,35.31,35.45,35.24,35.35,22600.0,29.4775,29.5944,29.4191,29.5109,22600.0
2008-09-03 13:30:00,35.35,35.51,35.3,35.51,20200.0,29.5109,29.6445,29.4692,29.6445,20200.0
2008-09-03 14:00:00,35.49,35.58,35.36,35.45,23700.0,29.6278,29.7029,29.5193,29.5944,23700.0
2008-09-03 14:30:00,35.44,35.51,35.32,35.38,31400.0,29.5861,29.6445,29.4859,29.536,31400.0
2008-09-03 15:00:00,35.38,35.63,35.34,35.45,34100.0,29.536,29.7447,29.5026,29.5944,34100.0
2008-09-03 15:30:00,35.45,35.63,35.41,35.59,53300.0,29.5944,29.7447,29.561,29.7113,53300.0
2008-09-04 09:30:00,35.44,35.5,34.95,34.95,57000.0,29.5861,29.6361,29.177,29.177,57000.0
2008-09-04 10:00:00,34.99,35.24,34.85,35.13,36500.0,29.2104,29.4191,29.0935,29.3273,36500.0
2008-09-04 10:30:00,35.13,35.13,34.76,34.93,38400.0,29.3273,29.3273,29.0184,29.1603,38400.0
2008-09-04 11:00:00,34.9,34.93,34.77,34.88,31300.0,29.1353,29.1603,29.0267,29.1186,31300.0
2008-09-04 11:30:00,34.88,34.99,34.84,34.85,20300.0,29.1186,29.2104,29.0852,29.0935,20300.0
2008-09-04 12:00:00,34.86,34.91,34.82,34.84,21800.0,29.1019,29.1436,29.0685,29.0852,21800.0
2008-09-04 12:30:00,34.85,34.88,34.7,34.75,17000.0,29.0935,29.1186,28.9683,29.01,17000.0
2008-09-04 13:00:00,34.75,34.76,34.59,34.61,17100.0,29.01,29.0184,28.8765,28.8932,17100.0
2008-09-04 13:30:00,34.62,34.81,34.57,34.81,30200.0,28.9015,29.0601,28.8598,29.0601,30200.0
2008-09-04 14:00:00,34.8,34.81,34.58,34.75,39600.0,29.0518,29.0601,28.8681,29.01,39600.0
2008-09-04 14:30:00,34.75,34.79,34.65,34.79,32200.0,29.01,29.0434,28.9266,29.0434,32200.0
2008-09-04 15:00:00,34.78,34.9,34.73,34.79,56100.0,29.0351,29.1353,28.9933,29.0434,56100.0
2008-09-04 15:30:00,34.78,34.79,34.49,34.6,183400.0,29.0351,29.0434,28.793,28.8848,183400.0
2008-09-05 09:30:00,34.35,34.65,34.12,34.48,51500.0,28.6761,28.9266,28.4841,28.7846,51500.0
2008-09-05 10:00:00,34.47,34.61,34.27,34.3,26700.0,28.7763,28.8932,28.6093,28.6344,26700.0
2008-09-05 10:30:00,34.3,34.34,34.1,34.16,25700.0,28.6344,28.6678,28.4674,28.5175,25700.0
2008-09-05 11:00:00,34.13,34.34,34.05,34.32,35700.0,28.4924,28.6678,28.4257,28.6511,35700.0
2008-09-05 11:30:00,34.32,34.65,34.32,34.55,38600.0,28.6511,28.9266,28.6511,28.8431,38600.0
2008-09-05 12:00:00,34.53,34.68,34.45,34.67,43800.0,28.8264,28.9516,28.7596,28.9432,43800.0
2008-09-05 12:30:00,34.67,34.76,34.62,34.67,54600.0,28.9432,29.0184,28.9015,28.9432,54600.0
2008-09-05 13:00:00,34.69,34.77,34.6,34.61,25700.0,28.9599,29.0267,28.8848,28.8932,25700.0
2008-09-05 13:30:00,34.6,34.71,34.47,34.59,27600.0,28.8848,28.9766,28.7763,28.8765,27600.0
2008-09-05 14:00:00,34.58,34.71,34.49,34.64,26200.0,28.8681,28.9766,28.793,28.9182,26200.0
2008-09-05 14:30:00,34.64,34.82,34.57,34.77,43900.0,28.9182,29.0685,28.8598,29.0267,43900.0
2008-09-05 15:00:00,34.77,34.77,34.62,34.69,27600.0,29.0267,29.0267,28.9015,28.9599,27600.0
2008-09-05 15:30:00,34.68,34.92,34.68,34.82,124500.0,28.9516,29.152,28.9516,29.0685,124500.0
2008-09-08 09:30:00,35.44,36.89,35.3,36.6,196800.0,29.5861,30.7966,29.4692,30.5545,196800.0
2008-09-08 10:00:00,36.6,37.19,36.5,37.01,121100.0,30.5545,31.047,30.471,30.8967,121100.0
2008-09-08 10:30:00,36.99,37.02,36.62,36.62,133600.0,30.88,30.9051,30.5711,30.5711,133600.0
2008-09-08 11:00:00,36.62,36.68,36.39,36.43,230800.0,30.5711,30.6212,30.3791,30.4125,230800.0
2008-09-08 11:30:00,36.43,36.53,36.31,36.46,84400.0,30.4125,30.496,30.3124,30.4376,84400.0
2008-09-08 12:00:00,36.47,36.5,36.26,36.48,52400.0,30.4459,30.471,30.2706,30.4543,52400.0
2008-09-08 12:30:00,36.49,36.56,36.41,36.49,82300.0,30.4626,30.5211,30.3958,30.4626,82300.0
2008-09-08 13:00:00,36.49,36.5,36.28,36.45,52000.0,30.4626,30.471,30.2873,30.4292,52000.0
2008-09-08 13:30:00,36.44,36.46,36.23,36.24,29000.0,30.4209,30.4376,30.2456,30.2539,29000.0
2008-09-08 14:00:00,36.26,36.49,36.26,36.46,40400.0,30.2706,30.4626,30.2706,30.4376,40400.0
2008-09-08 14:30:00,36.47,36.54,36.36,36.44,75200.0,30.4459,30.5044,30.3541,30.4209,75200.0
2008-09-08 15:00:00,36.43,36.46,36.27,36.43,97600.0,30.4125,30.4376,30.279,30.4125,97600.0
2008-09-08 15:30:00,36.43,36.74,36.43,36.69,214600.0,30.4125,30.6713,30.4125,30.6296,214600.0
2008-09-09 09:30:00,36.62,36.93,36.38,36.83,159100.0,30.5711,30.8299,30.3708,30.7465,159100.0
2008-09-09 10:00:00,36.82,36.84,36.63,36.7,101700.0,30.7381,30.7548,30.5795,30.6379,101700.0
2008-09-09 10:30:00,36.71,36.76,36.42,36.46,103700.0,30.6463,30.688,30.4042,30.4376,103700.0
2008-09-09 11:00:00,36.47,36.51,36.31,36.5,68400.0,30.4459,30.4793,30.3124,30.471,68400.0
2008-09-09 11:30:00,36.47,36.54,36.37,36.49,53000.0,30.4459,30.5044,30.3624,30.4626,53000.0
2008-09-09 12:00:00,36.49,36.69,36.46,36.64,78200.0,30.4626,30.6296,30.4376,30.5878,78200.0
2008-09-09 12:30:00,36.63,36.77,36.57,36.66,70900.0,30.5795,30.6964,30.5294,30.6045,70900.0
2008-09-09 13:00:00,36.65,36.77,36.64,36.73,75900.0,30.5962,30.6964,30.5878,30.663,75900.0
2008-09-09 13:30:00,36.73,36.78,36.65,36.75,117000.0,30.663,30.7047,30.5962,30.6797,117000.0
2008-09-09 14:00:00,36.75,36.86,36.69,36.81,125300.0,30.6797,30.7715,30.6296,30.7298,125300.0
2008-09-09 14:30:00,36.82,36.93,36.76,36.9,104300.0,30.7381,30.8299,30.688,30.8049,104300.0
2008-09-09 15:00:00,36.9,36.91,36.74,36.77,87800.0,30.8049,30.8132,30.6713,30.6964,87800.0
2008-09-09 15:30:00,36.77,36.82,36.34,36.46,373700.0,30.6964,30.7381,30.3374,30.4376,373700.0
2008-09-10 09:30:00,36.82,36.82,36.26,36.47,97100.0,30.7381,30.7381,30.2706,30.4459,97100.0
2008-09-10 10:00:00,36.48,36.55,36.22,36.25,92500.0,30.4543,30.5127,30.2372,30.2623,92500.0
2008-09-10 10:30:00,36.26,36.39,36.14,36.15,128900.0,30.2706,30.3791,30.1704,30.1788,128900.0
2008-09-10 11:00:00,36.14,36.25,35.98,35.98,59700.0,30.1704,30.2623,30.0369,30.0369,59700.0
2008-09-10 11:30:00,36.0,36.51,36.0,36.3,41500.0,30.0536,30.4793,30.0536,30.304,41500.0
2008-09-10 12:00:00,36.32,36.46,36.25,36.29,33300.0,30.3207,30.4376,30.2623,30.2957,33300.0
2008-09-10 12:30:00,36.26,36.42,36.2,36.27,24100.0,30.2706,30.4042,30.2205,30.279,24100.0
2008-09-10 13:00:00,36.24,36.28,36.18,36.23,17400.0,30.2539,30.2873,30.2038,30.2456,17400.0
2008-09-10 13:30:00,36.22,36.37,36.18,36.19,17500.0,30.2372,30.3624,30.2038,30.2122,17500.0
2008-09-10 14:00:00,36.17,36.57,36.17,36.54,42100.0,30.1955,30.5294,30.1955,30.5044,42100.0
2008-09-10 14:30:00,36.54,36.65,36.46,36.49,37400.0,30.5044,30.5962,30.4376,30.4626,37400.0
2008-09-10 15:00:00,36.49,36.6,36.35,36.4,50100.0,30.4626,30.5545,30.3457,30.3875,50100.0
2008-09-10 15:30:00,36.38,36.45,36.2,36.29,91700.0,30.3708,30.4292,30.2205,30.2957,91700.0
2008-09-11 09:30:00,35.78,36.32,35.78,36.27,91300.0,29.8699,30.3207,29.8699,30.279,91300.0
2008-09-11 10:00:00,36.26,36.49,36.26,36.29,83600.0,30.2706,30.4626,30.2706,30.2957,83600.0
2008-09-11 10:30:00,36.31,36.62,36.27,36.58,59400.0,30.3124,30.5711,30.279,30.5378,59400.0
2008-09-11 11:00:00,36.62,36.72,36.47,36.48,74200.0,30.5711,30.6546,30.4459,30.4543,74200.0
2008-09-11 11:30:00,36.5,36.55,36.4,36.46,73500.0,30.471,30.5127,30.3875,30.4376,73500.0
2008-09-11 12:00:00,36.51,36.63,36.4,36.44,41300.0,30.4793,30.5795,30.3875,30.4209,41300.0
2008-09-11 12:30:00,36.42,36.42,36.22,36.36,43900.0,30.4042,30.4042,30.2372,30.3541,43900.0
2008-09-11 13:00:00,36.34,36.35,36.22,36.34,28200.0,30.3374,30.3457,30.2372,30.3374,28200.0
2008-09-11 13:30:00,36.38,36.48,36.34,36.37,21800.0,30.3708,30.4543,30.3374,30.3624,21800.0
2008-09-11 14:00:00,36.38,36.51,36.33,36.48,56500.0,30.3708,30.4793,30.3291,30.4543,56500.0
2008-09-11 14:30:00,36.47,36.54,36.39,36.46,40300.0,30.4459,30.5044,30.3791,30.4376,40300.0
2008-09-11 15:00:00,36.46,36.62,36.45,36.5,78500.0,30.4376,30.5711,30.4292,30.471,78500.0
2008-09-11 15:30:00,36.5,37.03,36.45,37.0,171800.0,30.471,30.9134,30.4292,30.8884,171800.0
2008-09-12 09:30:00,36.54,36.93,36.52,36.78,41900.0,30.5044,30.8299,30.4877,30.7047,41900.0
2008-09-12 10:00:00,36.78,37.0,36.7,36.86,21900.0,30.7047,30.8884,30.6379,30.7715,21900.0
2008-09-12 10:30:00,36.87,36.87,36.75,36.83,24300.0,30.7799,30.7799,30.6797,30.7465,24300.0
2008-09-12 11:00:00,36.84,37.09,36.83,36.94,50200.0,30.7548,30.9635,30.7465,30.8383,50200.0
2008-09-12 11:30:00,36.93,36.93,36.75,36.84,46600.0,30.8299,30.8299,30.6797,30.7548,46600.0
2008-09-12 12:00:00,36.83,37.0,36.8,37.0,20200.0,30.7465,30.8884,30.7214,30.8884,20200.0
2008-09-12 12:30:00,36.99,37.02,36.76,36.8,26000.0,30.88,30.9051,30.688,30.7214,26000.0
2008-09-12 13:00:00,36.79,37.0,36.76,36.99,29200.0,30.7131,30.8884,30.688,30.88,29200.0
2008-09-12 13:30:00,37.0,37.05,36.84,37.03,33100.0,30.8884,30.9301,30.7548,30.9134,33100.0
2008-09-12 14:00:00,37.03,37.03,36.79,36.82,37400.0,30.9134,30.9134,30.7131,30.7381,37400.0
2008-09-12 14:30:00,36.84,37.05,36.82,36.99,43500.0,30.7548,30.9301,30.7381,30.88,43500.0
2008-09-12 15:00:00,36.99,37.0,36.82,36.91,39700.0,30.88,30.8884,30.7381,30.8132,39700.0
2008-09-12 15:30:00,36.92,36.93,36.73,36.81,211200.0,30.8216,30.8299,30.663,30.7298,211200.0
2008-09-15 09:30:00,35.75,36.35,35.55,35.61,75200.0,29.8449,30.3457,29.6779,29.728,75200.0
2008-09-15 10:00:00,35.62,36.34,35.59,36.16,42800.0,29.7363,30.3374,29.7113,30.1871,42800.0
2008-09-15 10:30:00,36.18,36.59,36.17,36.54,51600.0,30.2038,30.5461,30.1955,30.5044,51600.0
2008-09-15 11:00:00,36.51,36.53,36.29,36.37,47900.0,30.4793,30.496,30.2957,30.3624,47900.0
2008-09-15 11:30:00,36.35,36.47,36.32,36.4,78400.0,30.3457,30.4459,30.3207,30.3875,78400.0
2008-09-15 12:00:00,36.43,36.63,36.41,36.49,108500.0,30.4125,30.5795,30.3958,30.4626,108500.0
2008-09-15 12:30:00,36.53,36.59,36.41,36.46,46500.0,30.496,30.5461,30.3958,30.4376,46500.0
2008-09-15 13:00:00,36.43,36.49,36.39,36.46,28200.0,30.4125,30.4626,30.3791,30.4376,28200.0
2008-09-15 13:30:00,36.46,36.55,35.66,36.51,75100.0,30.4376,30.5127,29.7697,30.4793,75100.0
2008-09-15 14:00:00,36.5,36.56,36.3,36.31,67400.0,30.471,30.5211,30.304,30.3124,67400.0
2008-09-15 14:30:00,36.31,36.42,36.12,36.34,56500.0,30.3124,30.4042,30.1537,30.3374,56500.0
2008-09-15 15:00:00,36.38,36.38,35.99,36.07,60800.0,30.3708,30.3708,30.0452,30.112,60800.0
2008-09-15 15:30:00,36.08,36.4,35.74,35.94,241900.0,30.1203,30.3875,29.8365,30.0035,241900.0
2008-09-16 09:30:00,35.04,35.55,34.53,34.69,141600.0,29.2521,29.6779,28.8264,28.9599,141600.0
2008-09-16 10:00:00,34.68,34.99,34.57,34.74,154800.0,28.9516,29.2104,28.8598,29.0017,154800.0
2008-09-16 10:30:00,34.74,35.35,34.68,34.99,157600.0,29.0017,29.5109,28.9516,29.2104,157600.0
2008-09-16 11:00:00,35.06,35.31,34.34,34.35,202200.0,29.2688,29.4775,28.6678,28.6761,202200.0
2008-09-16 11:30:00,34.33,34.45,34.24,34.41,140600.0,28.6594,28.7596,28.5843,28.7262,140600.0
2008-09-16 12:00:00,34.41,34.75,34.39,34.71,83100.0,28.7262,29.01,28.7095,28.9766,83100.0
2008-09-16 12:30:00,34.73,34.86,34.57,34.86,49900.0,28.9933,29.1019,28.8598,29.1019,49900.0
2008-09-16 13:00:00,34.85,35.0,34.84,34.9,93300.0,29.0935,29.2187,29.0852,29.1353,93300.0
2008-09-16 13:30:00,34.9,35.03,34.84,35.03,82300.0,29.1353,29.2438,29.0852,29.2438,82300.0
2008-09-16 14:00:00,35.02,35.25,34.71,35.0,128000.0,29.2354,29.4274,28.9766,29.2187,128000.0
2008-09-16 14:30:00,35.01,35.79,34.9,35.58,187700.0,29.2271,29.8782,29.1353,29.7029,187700.0
2008-09-16 15:00:00,35.57,35.7,35.24,35.27,61400.0,29.6946,29.8031,29.4191,29.4441,61400.0
2008-09-16 15:30:00,35.27,35.5,35.22,35.47,161900.0,29.4441,29.6361,29.4024,29.6111,161900.0
2008-09-17 09:30:00,34.94,35.38,34.71,35.22,76200.0,29.1686,29.536,28.9766,29.4024,76200.0
2008-09-17 10:00:00,35.19,35.26,34.65,34.72,56600.0,29.3774,29.4358,28.9266,28.985,56600.0
2008-09-17 10:30:00,34.72,34.78,34.47,34.65,82900.0,28.985,29.0351,28.7763,28.9266,82900.0
2008-09-17 11:00:00,34.65,34.69,34.28,34.29,87100.0,28.9266,28.9599,28.6177,28.626,87100.0
2008-09-17 11:30:00,34.33,34.73,34.31,34.46,57800.0,28.6594,28.9933,28.6427,28.7679,57800.0
2008-09-17 12:00:00,34.45,34.69,34.23,34.46,82500.0,28.7596,28.9599,28.5759,28.7679,82500.0
2008-09-17 12:30:00,34.46,34.89,34.46,34.6,78200.0,28.7679,29.1269,28.7679,28.8848,78200.0
2008-09-17 13:00:00,34.58,34.75,34.44,34.44,45200.0,28.8681,29.01,28.7512,28.7512,45200.0
2008-09-17 13:30:00,34.43,34.44,34.13,34.27,93200.0,28.7429,28.7512,28.4924,28.6093,93200.0
2008-09-17 14:00:00,34.27,34.32,34.08,34.28,168800.0,28.6093,28.6511,28.4507,28.6177,168800.0
2008-09-17 14:30:00,34.3,34.39,33.98,34.14,171500.0,28.6344,28.7095,28.3672,28.5008,171500.0
2008-09-17 15:00:00,34.12,34.31,33.91,34.07,100700.0,28.4841,28.6427,28.3088,28.4424,100700.0
2008-09-17 15:30:00,34.05,34.05,33.24,33.28,292800.0,28.4257,28.4257,27.7495,27.7828,292800.0
2008-09-18 09:30:00,33.7,33.78,33.19,33.61,83500.0,28.1335,28.2003,27.7077,28.0583,83500.0
2008-09-18 10:00:00,33.61,33.73,33.19,33.29,71400.0,28.0583,28.1585,27.7077,27.7912,71400.0
2008-09-18 10:30:00,33.28,33.36,32.87,32.87,86800.0,27.7828,27.8496,27.4406,27.4406,86800.0
2008-09-18 11:00:00,32.9,33.18,32.85,33.16,73100.0,27.4656,27.6994,27.4239,27.6827,73100.0
2008-09-18 11:30:00,33.17,33.33,32.83,33.24,98800.0,27.691,27.8246,27.4072,27.7495,98800.0
2008-09-18 12:00:00,33.22,33.27,32.96,32.98,83100.0,27.7328,27.7745,27.5157,27.5324,83100.0
2008-09-18 12:30:00,33.02,33.02,32.61,32.61,97800.0,27.5658,27.5658,27.2235,27.2235,97800.0
2008-09-18 13:00:00,32.6,33.07,32.54,32.72,97300.0,27.2152,27.6075,27.1651,27.3153,97300.0
2008-09-18 13:30:00,32.76,33.35,32.76,33.21,174000.0,27.3487,27.8413,27.3487,27.7244,174000.0
2008-09-18 14:00:00,33.18,33.26,32.98,33.03,97100.0,27.6994,27.7662,27.5324,27.5741,97100.0
2008-09-18 14:30:00,33.01,33.3,32.9,33.2,105500.0,27.5574,27.7995,27.4656,27.7161,105500.0
2008-09-18 15:00:00,33.19,33.7,33.13,33.48,184200.0,27.7077,28.1335,27.6576,27.9498,184200.0
2008-09-18 15:30:00,33.45,34.06,33.4,33.8,451300.0,27.9248,28.434,27.883,28.217,451300.0
2008-09-19 09:30:00,33.19,35.72,33.19,35.41,268300.0,27.7077,29.8198,27.7077,29.561,268300.0
2008-09-19 10:00:00,35.41,35.6,35.27,35.35,97900.0,29.561,29.7196,29.4441,29.5109,97900.0
2008-09-19 10:30:00,35.34,35.36,34.86,35.08,82100.0,29.5026,29.5193,29.1019,29.2855,82100.0
2008-09-19 11:00:00,35.11,35.67,35.08,35.46,138700.0,29.3106,29.7781,29.2855,29.6028,138700.0
2008-09-19 11:30:00,35.48,35.48,35.07,35.44,105600.0,29.6195,29.6195,29.2772,29.5861,105600.0
2008-09-19 12:00:00,35.44,36.34,35.31,36.03,167400.0,29.5861,30.3374,29.4775,30.0786,167400.0
2008-09-19 12:30:00,36.03,36.07,35.54,35.54,40100.0,30.0786,30.112,29.6695,29.6695,40100.0
2008-09-19 13:00:00,35.53,35.58,35.34,35.44,52300.0,29.6612,29.7029,29.5026,29.5861,52300.0
2008-09-19 13:30:00,35.43,35.43,35.1,35.12,37200.0,29.5777,29.5777,29.3022,29.3189,37200.0
2008-09-19 14:00:00,35.12,35.16,34.96,35.09,47800.0,29.3189,29.3523,29.1853,29.2939,47800.0
2008-09-19 14:30:00,35.12,35.34,35.04,35.15,69300.0,29.3189,29.5026,29.2521,29.344,69300.0
2008-09-19 15:00:00,35.12,35.21,34.88,35.03,75300.0,29.3189,29.3941,29.1186,29.2438,75300.0
2008-09-19 15:30:00,35.04,35.6,34.93,35.49,244000.0,29.2521,29.7196,29.1603,29.6278,244000.0
2008-09-22 09:30:00,35.22,35.34,34.75,34.84,52500.0,29.4024,29.5026,29.01,29.0852,52500.0
2008-09-22 10:00:00,34.85,35.02,34.62,34.8,47000.0,29.0935,29.2354,28.9015,29.0518,47000.0
2008-09-22 10:30:00,34.81,35.1,34.75,35.07,42400.0,29.0601,29.3022,29.01,29.2772,42400.0
2008-09-22 11:00:00,35.07,35.07,34.67,34.75,36100.0,29.2772,29.2772,28.9432,29.01,36100.0
2008-09-22 11:30:00,34.77,34.87,34.69,34.83,28100.0,29.0267,29.1102,28.9599,29.0768,28100.0
2008-09-22 12:00:00,34.85,34.86,34.69,34.85,25600.0,29.0935,29.1019,28.9599,29.0935,25600.0
2008-09-22 12:30:00,34.84,34.9,34.69,34.69,86300.0,29.0852,29.1353,28.9599,28.9599,86300.0
2008-09-22 13:00:00,34.7,34.8,34.64,34.67,42800.0,28.9683,29.0518,28.9182,28.9432,42800.0
2008-09-22 13:30:00,34.69,34.79,34.52,34.74,33300.0,28.9599,29.0434,28.818,29.0017,33300.0
2008-09-22 14:00:00,34.73,34.73,34.46,34.55,43900.0,28.9933,28.9933,28.7679,28.8431,43900.0
2008-09-22 14:30:00,34.55,34.63,34.47,34.51,63000.0,28.8431,28.9099,28.7763,28.8097,63000.0
2008-09-22 15:00:00,34.49,34.53,34.17,34.2,89500.0,28.793,28.8264,28.5258,28.5509,89500.0
2008-09-22 15:30:00,34.19,34.2,33.9,34.02,145900.0,28.5425,28.5509,28.3004,28.4006,145900.0
2008-09-23 09:30:00,34.17,34.7,34.0,34.04,81100.0,28.5258,28.9683,28.3839,28.4173,81100.0
2008-09-23 10:00:00,34.06,34.17,33.68,34.06,63700.0,28.434,28.5258,28.1168,28.434,63700.0
2008-09-23 10:30:00,34.07,34.18,33.58,33.68,69700.0,28.4424,28.5342,28.0333,28.1168,69700.0
2008-09-23 11:00:00,33.7,34.23,33.62,34.2,63000.0,28.1335,28.5759,28.0667,28.5509,63000.0
2008-09-23 11:30:00,34.22,34.32,34.19,34.25,46100.0,28.5676,28.6511,28.5425,28.5926,46100.0
2008-09-23 12:00:00,34.25,34.38,34.11,34.35,44700.0,28.5926,28.7011,28.4757,28.6761,44700.0
2008-09-23 12:30:00,34.35,34.42,34.24,34.3,55700.0,28.6761,28.7345,28.5843,28.6344,55700.0
2008-09-23 13:00:00,34.3,34.31,33.92,34.15,57200.0,28.6344,28.6427,28.3171,28.5091,57200.0
2008-09-23 13:30:00,34.13,34.28,33.96,34.25,57200.0,28.4924,28.6177,28.3505,28.5926,57200.0
2008-09-23 14:00:00,34.27,34.61,34.21,34.6,61700.0,28.6093,28.8932,28.5592,28.8848,61700.0
2008-09-23 14:30:00,34.57,34.68,34.34,34.37,96200.0,28.8598,28.9516,28.6678,28.6928,96200.0
2008-09-23 15:00:00,34.37,34.54,34.33,34.41,74300.0,28.6928,28.8347,28.6594,28.7262,74300.0
2008-09-23 15:30:00,34.41,34.48,34.13,34.17,224600.0,28.7262,28.7846,28.4924,28.5258,224600.0
2008-09-24 09:30:00,34.06,34.25,33.62,34.15,72400.0,28.434,28.5926,28.0667,28.5091,72400.0
2008-09-24 10:00:00,34.15,34.61,34.14,34.58,80700.0,28.5091,28.8932,28.5008,28.8681,80700.0
2008-09-24 10:30:00,34.59,35.02,34.56,34.86,100400.0,28.8765,29.2354,28.8514,29.1019,100400.0
2008-09-24 11:00:00,34.84,34.89,34.54,34.67,63800.0,29.0852,29.1269,28.8347,28.9432,63800.0
2008-09-24 11:30:00,34.65,34.87,34.54,34.87,60200.0,28.9266,29.1102,28.8347,29.1102,60200.0
2008-09-24 12:00:00,34.84,34.98,34.75,34.8,43800.0,29.0852,29.202,29.01,29.0518,43800.0
2008-09-24 12:30:00,34.8,34.8,34.56,34.6,48100.0,29.0518,29.0518,28.8514,28.8848,48100.0
2008-09-24 13:00:00,34.61,35.05,34.57,34.91,65900.0,28.8932,29.2605,28.8598,29.1436,65900.0
2008-09-24 13:30:00,34.91,35.31,34.91,35.07,163300.0,29.1436,29.4775,29.1436,29.2772,163300.0
2008-09-24 14:00:00,35.05,35.12,34.74,34.81,91500.0,29.2605,29.3189,29.0017,29.0601,91500.0
2008-09-24 14:30:00,34.83,34.94,34.64,34.66,47000.0,29.0768,29.1686,28.9182,28.9349,47000.0
2008-09-24 15:00:00,34.66,34.74,34.43,34.61,58600.0,28.9349,29.0017,28.7429,28.8932,58600.0
2008-09-24 15:30:00,34.63,34.73,34.34,34.6,100800.0,28.9099,28.9933,28.6678,28.8848,100800.0
2008-09-25 09:30:00,34.7,35.16,34.48,35.09,57100.0,28.9683,29.3523,28.7846,29.2939,57100.0
2008-09-25 10:00:00,35.07,35.28,34.83,34.99,36700.0,29.2772,29.4525,29.0768,29.2104,36700.0
2008-09-25 10:30:00,34.99,35.17,34.81,34.99,44900.0,29.2104,29.3607,29.0601,29.2104,44900.0
2008-09-25 11:00:00,35.02,35.23,34.94,35.21,21300.0,29.2354,29.4107,29.1686,29.3941,21300.0
2008-09-25 11:30:00,35.2,35.34,35.14,35.14,35500.0,29.3857,29.5026,29.3356,29.3356,35500.0
2008-09-25 12:00:00,35.14,35.15,34.99,35.05,146500.0,29.3356,29.344,29.2104,29.2605,146500.0
2008-09-25 12:30:00,35.06,35.13,34.98,35.07,94500.0,29.2688,29.3273,29.202,29.2772,94500.0
2008-09-25 13:00:00,35.08,35.09,34.95,35.03,117900.0,29.2855,29.2939,29.177,29.2438,117900.0
2008-09-25 13:30:00,35.02,35.18,35.0,35.07,28000.0,29.2354,29.369,29.2187,29.2772,28000.0
2008-09-25 14:00:00,35.06,35.06,34.93,34.97,44500.0,29.2688,29.2688,29.1603,29.1937,44500.0
2008-09-25 14:30:00,35.0,35.03,34.93,35.02,66200.0,29.2187,29.2438,29.1603,29.2354,66200.0
2008-09-25 15:00:00,35.02,35.16,35.0,35.13,30500.0,29.2354,29.3523,29.2187,29.3273,30500.0
2008-09-25 15:30:00,35.11,35.13,34.96,35.04,109700.0,29.3106,29.3273,29.1853,29.2521,109700.0
2008-09-26 09:30:00,34.5,35.01,34.5,34.82,95000.0,28.8013,29.2271,28.8013,29.0685,95000.0
2008-09-26 10:00:00,34.82,34.86,34.51,34.61,54600.0,29.0685,29.1019,28.8097,28.8932,54600.0
2008-09-26 10:30:00,34.62,35.0,34.6,34.8,21300.0,28.9015,29.2187,28.8848,29.0518,21300.0
2008-09-26 11:00:00,34.81,34.82,34.44,34.73,52200.0,29.0601,29.0685,28.7512,28.9933,52200.0
2008-09-26 11:30:00,34.74,34.82,34.57,34.6,25300.0,29.0017,29.0685,28.8598,28.8848,25300.0
2008-09-26 12:00:00,34.6,34.82,34.59,34.81,22000.0,28.8848,29.0685,28.8765,29.0601,22000.0
2008-09-26 12:30:00,34.82,34.88,34.77,34.84,15800.0,29.0685,29.1186,29.0267,29.0852,15800.0
2008-09-26 13:00:00,34.84,34.98,34.78,34.95,19000.0,29.0852,29.202,29.0351,29.177,19000.0
2008-09-26 13:30:00,34.94,35.12,34.92,34.94,26700.0,29.1686,29.3189,29.152,29.1686,26700.0
2008-09-26 14:00:00,34.95,35.14,34.94,34.94,21600.0,29.177,29.3356,29.1686,29.1686,21600.0
2008-09-26 14:30:00,34.92,35.16,34.89,35.0,32000.0,29.152,29.3523,29.1269,29.2187,32000.0
2008-09-26 15:00:00,34.98,35.28,34.82,35.18,42500.0,29.202,29.4525,29.0685,29.369,42500.0
2008-09-26 15:30:00,35.22,35.33,35.12,35.29,103700.0,29.4024,29.4942,29.3189,29.4608,103700.0
2008-09-29 09:30:00,34.68,34.78,33.5,33.98,65600.0,28.9516,29.0351,27.9665,28.3672,65600.0
2008-09-29 10:00:00,33.99,34.14,33.59,33.96,65600.0,28.3756,28.5008,28.0416,28.3505,65600.0
2008-09-29 10:30:00,33.93,34.1,33.77,33.79,25400.0,28.3255,28.4674,28.1919,28.2086,25400.0
2008-09-29 11:00:00,33.82,33.87,33.6,33.72,39700.0,28.2337,28.2754,28.05,28.1502,39700.0
2008-09-29 11:30:00,33.75,33.94,33.65,33.77,28500.0,28.1752,28.3338,28.0917,28.1919,28500.0
2008-09-29 12:00:00,33.77,33.84,33.51,33.65,33300.0,28.1919,28.2503,27.9749,28.0917,33300.0
2008-09-29 12:30:00,33.67,33.9,33.48,33.49,47200.0,28.1084,28.3004,27.9498,27.9582,47200.0
2008-09-29 13:00:00,33.52,33.86,33.37,33.76,39000.0,27.9832,28.267,27.858,28.1836,39000.0
2008-09-29 13:30:00,33.77,33.84,32.48,33.03,92300.0,28.1919,28.2503,27.115,27.5741,92300.0
2008-09-29 14:00:00,33.07,33.74,32.66,33.5,117800.0,27.6075,28.1669,27.2653,27.9665,117800.0
2008-09-29 14:30:00,33.51,33.63,33.39,33.39,57200.0,27.9749,28.075,27.8747,27.8747,57200.0
2008-09-29 15:00:00,33.4,33.51,32.94,32.95,137500.0,27.883,27.9749,27.499,27.5074,137500.0
2008-09-29 15:30:00,32.97,33.12,32.58,32.87,295100.0,27.5241,27.6493,27.1985,27.4406,295100.0
2008-09-30 09:30:00,33.46,33.8,33.17,33.7,106200.0,27.9331,28.217,27.691,28.1335,106200.0
2008-09-30 10:00:00,33.73,34.05,33.66,33.81,84700.0,28.1585,28.4257,28.1001,28.2253,84700.0
2008-09-30 10:30:00,33.78,33.97,33.7,33.71,75300.0,28.2003,28.3589,28.1335,28.1418,75300.0
2008-09-30 11:00:00,33.71,33.77,33.52,33.63,72700.0,28.1418,28.1919,27.9832,28.075,72700.0
2008-09-30 11:30:00,33.62,34.1,33.6,34.02,55100.0,28.0667,28.4674,28.05,28.4006,55100.0
2008-09-30 12:00:00,34.02,34.05,33.83,33.89,62700.0,28.4006,28.4257,28.242,28.2921,62700.0
2008-09-30 12:30:00,33.88,34.12,33.87,34.05,84100.0,28.2837,28.4841,28.2754,28.4257,84100.0
2008-09-30 13:00:00,34.04,34.14,33.77,34.13,55600.0,28.4173,28.5008,28.1919,28.4924,55600.0
2008-09-30 13:30:00,34.13,34.27,33.95,33.97,44600.0,28.4924,28.6093,28.3422,28.3589,44600.0
2008-09-30 14:00:00,33.98,34.17,33.95,34.16,51300.0,28.3672,28.5258,28.3422,28.5175,51300.0
2008-09-30 14:30:00,34.16,34.21,34.0,34.16,79100.0,28.5175,28.5592,28.3839,28.5175,79100.0
2008-09-30 15:00:00,34.16,34.29,34.01,34.14,146200.0,28.5175,28.626,28.3923,28.5008,146200.0
2008-09-30 15:30:00,34.15,34.38,34.08,34.37,208100.0,28.5091,28.7011,28.4507,28.6928,208100.0
2008-10-01 09:30:00,34.06,34.2,33.87,33.96,78800.0,28.434,28.5509,28.2754,28.3505,78800.0
2008-10-01 10:00:00,33.95,33.96,33.64,33.73,105200.0,28.3422,28.3505,28.0834,28.1585,105200.0
2008-10-01 10:30:00,33.74,33.88,33.65,33.74,25500.0,28.1669,28.2837,28.0917,28.1669,25500.0
2008-10-01 11:00:00,33.75,33.81,33.57,33.78,44100.0,28.1752,28.2253,28.0249,28.2003,44100.0
2008-10-01 11:30:00,33.78,33.83,33.62,33.63,42000.0,28.2003,28.242,28.0667,28.075,42000.0
2008-10-01 12:00:00,33.64,33.77,33.58,33.72,44600.0,28.0834,28.1919,28.0333,28.1502,44600.0
2008-10-01 12:30:00,33.71,34.04,33.7,33.88,59400.0,28.1418,28.4173,28.1335,28.2837,59400.0
2008-10-01 13:00:00,33.88,33.9,33.52,33.57,40300.0,28.2837,28.3004,27.9832,28.0249,40300.0
2008-10-01 13:30:00,33.61,33.64,33.28,33.41,62400.0,28.0583,28.0834,27.7828,27.8914,62400.0
2008-10-01 14:00:00,33.4,33.73,33.27,33.73,55000.0,27.883,28.1585,27.7745,28.1585,55000.0
2008-10-01 14:30:00,33.71,33.72,33.35,33.43,87400.0,28.1418,28.1502,27.8413,27.9081,87400.0
2008-10-01 15:00:00,33.42,33.53,33.18,33.2,107500.0,27.8997,27.9916,27.6994,27.7161,107500.0
2008-10-01 15:30:00,33.21,33.28,33.05,33.21,217400.0,27.7244,27.7828,27.5908,27.7244,217400.0
2008-10-02 09:30:00,33.15,33.22,32.85,32.89,67600.0,27.6743,27.7328,27.4239,27.4573,67600.0
2008-10-02 10:00:00,32.85,32.86,32.51,32.53,108800.0,27.4239,27.4322,27.14,27.1567,108800.0
2008-10-02 10:30:00,32.55,32.55,32.29,32.4,127800.0,27.1734,27.1734,26.9564,27.0482,127800.0
2008-10-02 11:00:00,32.4,32.42,32.16,32.32,56000.0,27.0482,27.0649,26.8478,26.9814,56000.0
2008-10-02 11:30:00,32.32,32.32,32.22,32.25,41800.0,26.9814,26.9814,26.8979,26.923,41800.0
2008-10-02 12:00:00,32.24,32.26,32.07,32.11,71000.0,26.9146,26.9313,26.7727,26.8061,71000.0
2008-10-02 12:30:00,32.09,32.11,32.05,32.08,44100.0,26.7894,26.8061,26.756,26.7811,44100.0
2008-10-02 13:00:00,32.1,32.11,32.0,32.11,54200.0,26.7978,26.8061,26.7143,26.8061,54200.0
2008-10-02 13:30:00,32.11,32.42,32.08,32.34,95800.0,26.8061,27.0649,26.7811,26.9981,95800.0
2008-10-02 14:00:00,32.34,32.38,32.16,32.19,114800.0,26.9981,27.0315,26.8478,26.8729,114800.0
2008-10-02 14:30:00,32.17,32.24,31.91,32.18,142200.0,26.8562,26.9146,26.6391,26.8645,142200.0
2008-10-02 15:00:00,32.18,32.24,31.96,32.03,120700.0,26.8645,26.9146,26.6809,26.7393,120700.0
2008-10-02 15:30:00,32.02,32.13,31.84,31.89,112000.0,26.731,26.8228,26.5807,26.6224,112000.0
2008-10-03 09:30:00,32.38,32.54,32.21,32.21,50800.0,27.0315,27.1651,26.8896,26.8896,50800.0
2008-10-03 10:00:00,32.29,32.42,32.16,32.35,40700.0,26.9564,27.0649,26.8478,27.0065,40700.0
2008-10-03 10:30:00,32.35,32.49,32.31,32.46,38000.0,27.0065,27.1233,26.9731,27.0983,38000.0
2008-10-03 11:00:00,32.47,32.57,32.17,32.19,53100.0,27.1066,27.1901,26.8562,26.8729,53100.0
2008-10-03 11:30:00,32.2,32.35,32.05,32.1,35000.0,26.8812,27.0065,26.756,26.7978,35000.0
2008-10-03 12:00:00,32.11,32.27,32.07,32.18,28100.0,26.8061,26.9397,26.7727,26.8645,28100.0
2008-10-03 12:30:00,32.18,32.5,32.18,32.36,26900.0,26.8645,27.1317,26.8645,27.0148,26900.0
2008-10-03 13:00:00,32.33,32.64,32.0,32.1,49200.0,26.9898,27.2486,26.7143,26.7978,49200.0
2008-10-03 13:30:00,32.09,32.24,31.7,32.02,109400.0,26.7894,26.9146,26.4638,26.731,109400.0
2008-10-03 14:00:00,32.03,32.2,31.73,31.78,85800.0,26.7393,26.8812,26.4889,26.5306,85800.0
2008-10-03 14:30:00,31.82,32.14,31.6,32.08,82500.0,26.564,26.8312,26.3803,26.7811,82500.0
2008-10-03 15:00:00,32.08,32.19,31.74,31.81,73500.0,26.7811,26.8729,26.4972,26.5557,73500.0
2008-10-03 15:30:00,31.8,31.86,31.32,31.52,112200.0,26.5473,26.5974,26.1466,26.3136,112200.0
2008-10-06 09:30:00,31.0,31.23,30.56,30.65,58200.0,25.8795,26.0715,25.5121,25.5873,58200.0
2008-10-06 10:00:00,30.62,30.71,29.98,30.06,69000.0,25.5622,25.6374,25.0279,25.0947,69000.0
2008-10-06 10:30:00,30.04,30.3,29.52,30.3,82900.0,25.078,25.2951,24.6439,25.2951,82900.0
2008-10-06 11:00:00,30.31,30.65,30.19,30.31,58800.0,25.3034,25.5873,25.2032,25.3034,58800.0
2008-10-06 11:30:00,30.29,30.35,30.09,30.12,19800.0,25.2867,25.3368,25.1198,25.1448,19800.0
2008-10-06 12:00:00,30.13,30.27,30.04,30.12,14800.0,25.1532,25.27,25.078,25.1448,14800.0
2008-10-06 12:30:00,30.13,30.18,29.84,29.94,18600.0,25.1532,25.1949,24.9111,24.9945,18600.0
2008-10-06 13:00:00,29.93,30.36,29.84,30.19,34300.0,24.9862,25.3452,24.9111,25.2032,34300.0
2008-10-06 13:30:00,30.2,30.22,29.88,30.0,39400.0,25.2116,25.2283,24.9445,25.0446,39400.0
2008-10-06 14:00:00,30.02,30.03,29.54,29.6,42300.0,25.0613,25.0697,24.6606,24.7107,42300.0
2008-10-06 14:30:00,29.59,29.72,29.33,29.63,66300.0,24.7024,24.8109,24.4853,24.7357,66300.0
2008-10-06 15:00:00,29.63,30.28,29.47,30.22,198500.0,24.7357,25.2784,24.6022,25.2283,198500.0
2008-10-06 15:30:00,30.22,30.3,29.59,30.15,328800.0,25.2283,25.2951,24.7024,25.1699,328800.0
2008-10-07 09:30:00,30.72,30.79,30.25,30.43,63300.0,25.6457,25.7041,25.2533,25.4036,63300.0
2008-10-07 10:00:00,30.45,30.95,30.25,30.81,118700.0,25.4203,25.8377,25.2533,25.7208,118700.0
2008-10-07 10:30:00,30.81,31.02,30.51,30.57,56000.0,25.7208,25.8962,25.4704,25.5205,56000.0
2008-10-07 11:00:00,30.62,30.67,30.27,30.59,58900.0,25.5622,25.604,25.27,25.5372,58900.0
2008-10-07 11:30:00,30.58,30.95,30.46,30.67,56100.0,25.5288,25.8377,25.4287,25.604,56100.0
2008-10-07 12:00:00,30.67,30.69,30.39,30.53,78800.0,25.604,25.6207,25.3702,25.4871,78800.0
2008-10-07 12:30:00,30.53,30.62,30.3,30.41,141300.0,25.4871,25.5622,25.2951,25.3869,141300.0
2008-10-07 13:00:00,30.42,30.72,30.25,30.42,97400.0,25.3953,25.6457,25.2533,25.3953,97400.0
2008-10-07 13:30:00,30.41,30.57,30.04,30.1,177400.0,25.3869,25.5205,25.078,25.1281,177400.0
2008-10-07 14:00:00,30.06,30.76,30.05,30.56,226600.0,25.0947,25.6791,25.0864,25.5121,226600.0
2008-10-07 14:30:00,30.59,30.8,30.16,30.25,186900.0,25.5372,25.7125,25.1782,25.2533,186900.0
2008-10-07 15:00:00,30.25,30.45,29.93,30.16,185500.0,25.2533,25.4203,24.9862,25.1782,185500.0
2008-10-07 15:30:00,30.19,30.31,29.54,29.7,229700.0,25.2032,25.3034,24.6606,24.7942,229700.0
2008-10-08 09:30:00,29.03,29.84,29.0,29.5,181700.0,24.2349,24.9111,24.2098,24.6272,181700.0
2008-10-08 10:00:00,29.5,29.67,28.69,28.73,288500.0,24.6272,24.7691,23.951,23.9844,288500.0
2008-10-08 10:30:00,28.73,28.89,28.23,28.28,206100.0,23.9844,24.118,23.567,23.6087,206100.0
2008-10-08 11:00:00,28.28,28.93,27.99,28.66,109900.0,23.6087,24.1514,23.3666,23.926,109900.0
2008-10-08 11:30:00,28.64,28.64,27.99,28.12,102100.0,23.9093,23.9093,23.3666,23.4752,102100.0
2008-10-08 12:00:00,28.13,28.21,27.89,28.07,77500.0,23.4835,23.5503,23.2832,23.4334,77500.0
2008-10-08 12:30:00,28.05,28.43,28.02,28.22,84100.0,23.4167,23.734,23.3917,23.5587,84100.0
2008-10-08 13:00:00,28.23,28.56,28.1,28.14,230400.0,23.567,23.8425,23.4585,23.4919,230400.0
2008-10-08 13:30:00,28.11,28.8,28.05,28.76,233400.0,23.4668,24.0428,23.4167,24.0095,233400.0
2008-10-08 14:00:00,28.75,28.89,28.52,28.57,220900.0,24.0011,24.118,23.8091,23.8508,220900.0
2008-10-08 14:30:00,28.59,28.71,28.24,28.42,222400.0,23.8675,23.9677,23.5753,23.7256,222400.0
2008-10-08 15:00:00,28.44,28.53,27.83,28.0,375500.0,23.7423,23.8174,23.2331,23.375,375500.0
2008-10-08 15:30:00,27.98,28.3,27.74,27.74,559500.0,23.3583,23.6254,23.1579,23.1579,559500.0
2008-10-09 09:30:00,27.66,27.91,27.22,27.36,114600.0,23.0912,23.2999,22.7238,22.8407,114600.0
2008-10-09 10:00:00,27.37,27.79,27.28,27.42,105600.0,22.8491,23.1997,22.7739,22.8908,105600.0
2008-10-09 10:30:00,27.42,27.72,27.26,27.55,152500.0,22.8908,23.1412,22.7572,22.9993,152500.0
2008-10-09 11:00:00,27.56,27.88,27.24,27.8,109300.0,23.0077,23.2748,22.7405,23.208,109300.0
2008-10-09 11:30:00,27.8,28.09,27.62,27.62,99800.0,23.208,23.4501,23.0578,23.0578,99800.0
2008-10-09 12:00:00,27.63,27.69,27.45,27.47,92000.0,23.0661,23.1162,22.9158,22.9325,92000.0
2008-10-09 12:30:00,27.48,27.58,27.34,27.52,46300.0,22.9409,23.0244,22.824,22.9743,46300.0
2008-10-09 13:00:00,27.56,27.87,27.55,27.79,105900.0,23.0077,23.2665,22.9993,23.1997,105900.0
2008-10-09 13:30:00,27.82,27.88,27.64,27.78,117500.0,23.2247,23.2748,23.0745,23.1913,117500.0
2008-10-09 14:00:00,27.79,27.86,27.56,27.7,122200.0,23.1997,23.2581,23.0077,23.1245,122200.0
2008-10-09 14:30:00,27.69,27.87,27.42,27.42,114300.0,23.1162,23.2665,22.8908,22.8908,114300.0
2008-10-09 15:00:00,27.43,27.51,27.2,27.33,199800.0,22.8991,22.9659,22.7071,22.8157,199800.0
2008-10-09 15:30:00,27.32,27.44,26.72,26.83,564000.0,22.8073,22.9075,22.3064,22.3983,564000.0
2008-10-10 09:30:00,26.0,26.28,25.0,25.92,137200.0,21.7053,21.9391,20.8705,21.6386,137200.0
2008-10-10 10:00:00,25.88,26.79,25.85,26.44,158200.0,21.6052,22.3649,21.5801,22.0727,158200.0
2008-10-10 10:30:00,26.46,26.56,25.7,25.78,282100.0,22.0894,22.1728,21.4549,21.5217,282100.0
2008-10-10 11:00:00,25.84,26.0,25.5,25.75,140100.0,21.5718,21.7053,21.2879,21.4966,140100.0
2008-10-10 11:30:00,25.71,25.83,25.25,25.54,173500.0,21.4633,21.5634,21.0792,21.3213,173500.0
2008-10-10 12:00:00,25.52,25.81,25.44,25.6,189100.0,21.3046,21.5467,21.2378,21.3714,189100.0
2008-10-10 12:30:00,25.56,25.85,25.3,25.55,181700.0,21.338,21.5801,21.121,21.3297,181700.0
2008-10-10 13:00:00,25.55,25.73,25.27,25.63,100400.0,21.3297,21.4799,21.0959,21.3965,100400.0
2008-10-10 13:30:00,25.63,25.64,25.02,25.37,116100.0,21.3965,21.4048,20.8872,21.1794,116100.0
2008-10-10 14:00:00,25.37,25.85,25.13,25.25,217400.0,21.1794,21.5801,20.9791,21.0792,217400.0
2008-10-10 14:30:00,25.28,25.57,25.09,25.38,90700.0,21.1043,21.3464,20.9457,21.1878,90700.0
2008-10-10 15:00:00,25.36,26.58,25.26,26.52,380000.0,21.1711,22.1895,21.0876,22.1395,380000.0
2008-10-10 15:30:00,26.51,27.15,25.46,26.45,537400.0,22.1311,22.6654,21.2545,22.081,537400.0
2008-10-13 09:30:00,27.36,27.5,26.75,27.37,98900.0,22.8407,22.9576,22.3315,22.8491,98900.0
2008-10-13 10:00:00,27.35,27.86,27.32,27.81,93700.0,22.8324,23.2581,22.8073,23.2164,93700.0
2008-10-13 10:30:00,27.8,27.82,27.46,27.61,42200.0,23.208,23.2247,22.9242,23.0494,42200.0
2008-10-13 11:00:00,27.6,27.74,27.54,27.68,64100.0,23.0411,23.1579,22.991,23.1078,64100.0
2008-10-13 11:30:00,27.68,27.9,27.68,27.75,49500.0,23.1078,23.2915,23.1078,23.1663,49500.0
2008-10-13 12:00:00,27.75,27.86,27.73,27.84,36400.0,23.1663,23.2581,23.1496,23.2414,36400.0
2008-10-13 12:30:00,27.84,27.93,27.82,27.86,51600.0,23.2414,23.3166,23.2247,23.2581,51600.0
2008-10-13 13:00:00,27.87,27.92,27.67,27.72,27100.0,23.2665,23.3082,23.0995,23.1412,27100.0
2008-10-13 13:30:00,27.72,27.77,27.58,27.59,48800.0,23.1412,23.183,23.0244,23.0327,48800.0
2008-10-13 14:00:00,27.59,27.64,27.46,27.49,42900.0,23.0327,23.0745,22.9242,22.9492,42900.0
2008-10-13 14:30:00,27.48,28.0,27.46,27.97,55600.0,22.9409,23.375,22.9242,23.3499,55600.0
2008-10-13 15:00:00,27.98,28.2,27.95,28.13,65700.0,23.3583,23.542,23.3333,23.4835,65700.0
2008-10-13 15:30:00,28.13,29.05,28.07,28.96,293700.0,23.4835,24.2516,23.4334,24.1764,293700.0
2008-10-14 09:30:00,30.07,33.08,28.66,28.76,185900.0,25.1031,27.6159,23.926,24.0095,185900.0
2008-10-14 10:00:00,28.78,29.3,28.54,28.76,90900.0,24.0262,24.4603,23.8258,24.0095,90900.0
2008-10-14 10:30:00,28.78,28.85,28.04,28.37,104500.0,24.0262,24.0846,23.4084,23.6839,104500.0
2008-10-14 11:00:00,28.41,28.41,27.93,28.16,170700.0,23.7173,23.7173,23.3166,23.5086,170700.0
2008-10-14 11:30:00,28.15,28.42,28.08,28.08,76800.0,23.5002,23.7256,23.4418,23.4418,76800.0
2008-10-14 12:00:00,28.08,28.19,27.92,27.99,93900.0,23.4418,23.5336,23.3082,23.3666,93900.0
2008-10-14 12:30:00,27.98,28.13,27.84,27.88,117800.0,23.3583,23.4835,23.2414,23.2748,117800.0
2008-10-14 13:00:00,27.87,27.99,27.81,27.99,55600.0,23.2665,23.3666,23.2164,23.3666,55600.0
2008-10-14 13:30:00,27.98,28.01,27.75,27.89,76000.0,23.3583,23.3833,23.1663,23.2832,76000.0
2008-10-14 14:00:00,27.89,27.97,27.46,27.85,84600.0,23.2832,23.3499,22.9242,23.2498,84600.0
2008-10-14 14:30:00,27.86,27.9,27.2,27.36,64600.0,23.2581,23.2915,22.7071,22.8407,64600.0
2008-10-14 15:00:00,27.36,27.76,27.21,27.73,210100.0,22.8407,23.1746,22.7155,23.1496,210100.0
2008-10-14 15:30:00,27.76,28.06,27.59,27.83,326300.0,23.1746,23.4251,23.0327,23.2331,326300.0
2008-10-15 09:30:00,27.21,27.46,26.49,26.86,66600.0,22.7155,22.9242,22.1144,22.4233,66600.0
2008-10-15 10:00:00,26.82,26.91,26.65,26.79,30800.0,22.3899,22.465,22.248,22.3649,30800.0
2008-10-15 10:30:00,26.78,27.09,26.54,26.57,50300.0,22.3565,22.6153,22.1562,22.1812,50300.0
2008-10-15 11:00:00,26.59,26.75,26.51,26.64,54000.0,22.1979,22.3315,22.1311,22.2396,54000.0
2008-10-15 11:30:00,26.67,26.8,26.61,26.7,25300.0,22.2647,22.3732,22.2146,22.2897,25300.0
2008-10-15 12:00:00,26.71,26.81,26.4,26.45,44900.0,22.2981,22.3816,22.0393,22.081,44900.0
2008-10-15 12:30:00,26.49,26.79,26.45,26.65,31900.0,22.1144,22.3649,22.081,22.248,31900.0
2008-10-15 13:00:00,26.58,26.58,26.24,26.32,26400.0,22.1895,22.1895,21.9057,21.9725,26400.0
2008-10-15 13:30:00,26.34,26.36,25.96,26.0,44300.0,21.9892,22.0059,21.672,21.7053,44300.0
2008-10-15 14:00:00,25.98,26.32,25.89,26.27,42800.0,21.6887,21.9725,21.6135,21.9308,42800.0
2008-10-15 14:30:00,26.3,26.54,26.16,26.31,54500.0,21.9558,22.1562,21.8389,21.9641,54500.0
2008-10-15 15:00:00,26.3,26.65,26.15,26.24,89100.0,21.9558,22.248,21.8306,21.9057,89100.0
2008-10-15 15:30:00,26.27,26.3,25.0,25.0,228600.0,21.9308,21.9558,20.8705,20.8705,228600.0
2008-10-16 09:30:00,25.46,25.54,24.95,25.15,163700.0,21.2545,21.3213,20.8288,20.9958,163700.0
2008-10-16 10:00:00,25.16,25.18,24.6,24.91,207700.0,21.0041,21.0208,20.5366,20.7954,207700.0
2008-10-16 10:30:00,24.9,24.99,24.53,24.55,210400.0,20.787,20.8622,20.4782,20.4949,210400.0
2008-10-16 11:00:00,24.54,24.61,24.05,24.47,140000.0,20.4865,20.5449,20.0774,20.4281,140000.0
2008-10-16 11:30:00,24.45,25.01,24.44,24.72,167800.0,20.4114,20.8789,20.403,20.6368,167800.0
2008-10-16 12:00:00,24.72,25.6,24.59,25.24,136700.0,20.6368,21.3714,20.5283,21.0709,136700.0
2008-10-16 12:30:00,25.22,25.37,24.9,24.99,101400.0,21.0542,21.1794,20.787,20.8622,101400.0
2008-10-16 13:00:00,24.95,25.26,24.81,25.07,124000.0,20.8288,21.0876,20.7119,20.929,124000.0
2008-10-16 13:30:00,25.03,25.44,24.84,25.28,123800.0,20.8956,21.2378,20.737,21.1043,123800.0
2008-10-16 14:00:00,25.3,25.37,24.83,24.98,93700.0,21.121,21.1794,20.7286,20.8538,93700.0
2008-10-16 14:30:00,24.99,25.48,24.89,25.21,111000.0,20.8622,21.2712,20.7787,21.0458,111000.0
2008-10-16 15:00:00,25.21,25.96,25.12,25.8,164900.0,21.0458,21.672,20.9707,21.5384,164900.0
2008-10-16 15:30:00,25.76,26.16,25.46,25.96,280600.0,21.505,21.8389,21.2545,21.672,280600.0
2008-10-17 09:30:00,24.81,25.87,24.81,25.64,152200.0,20.7119,21.5968,20.7119,21.4048,152200.0
2008-10-17 10:00:00,25.65,25.72,25.07,25.24,124000.0,21.4132,21.4716,20.929,21.0709,124000.0
2008-10-17 10:30:00,25.26,25.7,25.04,25.64,100300.0,21.0876,21.4549,20.9039,21.4048,100300.0
2008-10-17 11:00:00,25.66,25.86,25.39,25.49,49000.0,21.4215,21.5885,21.1961,21.2796,49000.0
2008-10-17 11:30:00,25.49,25.53,25.33,25.33,49900.0,21.2796,21.313,21.146,21.146,49900.0
2008-10-17 12:00:00,25.34,25.64,25.32,25.61,30200.0,21.1544,21.4048,21.1377,21.3798,30200.0
2008-10-17 12:30:00,25.63,26.04,25.54,26.02,25300.0,21.3965,21.7387,21.3213,21.722,25300.0
2008-10-17 13:00:00,26.03,26.34,26.03,26.18,44800.0,21.7304,21.9892,21.7304,21.8556,44800.0
2008-10-17 13:30:00,26.21,26.47,26.16,26.3,44900.0,21.8807,22.0977,21.8389,21.9558,44900.0
2008-10-17 14:00:00,26.33,26.45,26.0,26.12,34500.0,21.9808,22.081,21.7053,21.8055,34500.0
2008-10-17 14:30:00,26.12,26.23,25.75,25.91,64800.0,21.8055,21.8974,21.4966,21.6302,64800.0
2008-10-17 15:00:00,25.94,26.17,25.38,25.64,87700.0,21.6553,21.8473,21.1878,21.4048,87700.0
2008-10-17 15:30:00,25.66,25.84,25.35,25.41,151100.0,21.4215,21.5718,21.1627,21.2128,151100.0
2008-10-20 09:30:00,25.74,25.95,25.2,25.58,110100.0,21.4883,21.6636,21.0375,21.3547,110100.0
2008-10-20 10:00:00,25.62,25.75,25.42,25.57,108100.0,21.3881,21.4966,21.2212,21.3464,108100.0
2008-10-20 10:30:00,25.57,25.78,25.57,25.77,55700.0,21.3464,21.5217,21.3464,21.5133,55700.0
2008-10-20 11:00:00,25.76,25.91,25.53,25.88,88200.0,21.505,21.6302,21.313,21.6052,88200.0
2008-10-20 11:30:00,25.92,26.17,25.82,26.09,46300.0,21.6386,21.8473,21.5551,21.7805,46300.0
2008-10-20 12:00:00,26.1,26.15,25.96,26.05,31700.0,21.7888,21.8306,21.672,21.7471,31700.0
2008-10-20 12:30:00,26.05,26.1,25.75,25.82,35500.0,21.7471,21.7888,21.4966,21.5551,35500.0
2008-10-20 13:00:00,25.81,26.08,25.68,26.04,50300.0,21.5467,21.7721,21.4382,21.7387,50300.0
2008-10-20 13:30:00,26.04,26.16,25.86,26.04,53900.0,21.7387,21.8389,21.5885,21.7387,53900.0
2008-10-20 14:00:00,26.03,26.21,25.91,25.99,69900.0,21.7304,21.8807,21.6302,21.697,69900.0
2008-10-20 14:30:00,25.98,26.25,25.9,26.24,47400.0,21.6887,21.9141,21.6219,21.9057,47400.0
2008-10-20 15:00:00,26.25,26.32,26.02,26.03,88400.0,21.9141,21.9725,21.722,21.7304,88400.0
2008-10-20 15:30:00,26.03,26.16,25.96,26.15,249200.0,21.7304,21.8389,21.672,21.8306,249200.0
2008-10-21 09:30:00,26.47,26.47,25.32,25.51,116200.0,22.0977,22.0977,21.1377,21.2963,116200.0
2008-10-21 10:00:00,25.5,25.51,25.05,25.3,309300.0,21.2879,21.2963,20.9123,21.121,309300.0
2008-10-21 10:30:00,25.28,25.28,24.86,24.87,169200.0,21.1043,21.1043,20.7537,20.762,169200.0
2008-10-21 11:00:00,24.9,24.92,24.59,24.91,140500.0,20.787,20.8037,20.5283,20.7954,140500.0
2008-10-21 11:30:00,24.92,25.08,24.51,24.68,104100.0,20.8037,20.9373,20.4615,20.6034,104100.0
2008-10-21 12:00:00,24.69,24.97,24.65,24.97,51900.0,20.6117,20.8455,20.5783,20.8455,51900.0
2008-10-21 12:30:00,24.98,25.16,24.73,24.76,66500.0,20.8538,21.0041,20.6451,20.6702,66500.0
2008-10-21 13:00:00,24.72,25.12,24.71,25.07,62900.0,20.6368,20.9707,20.6284,20.929,62900.0
2008-10-21 13:30:00,25.06,25.16,24.94,25.0,48400.0,20.9206,21.0041,20.8204,20.8705,48400.0
2008-10-21 14:00:00,25.0,25.28,25.0,25.2,59000.0,20.8705,21.1043,20.8705,21.0375,59000.0
2008-10-21 14:30:00,25.2,25.42,25.13,25.31,75200.0,21.0375,21.2212,20.9791,21.1293,75200.0
2008-10-21 15:00:00,25.33,25.4,24.93,24.96,161000.0,21.146,21.2045,20.8121,20.8371,161000.0
2008-10-21 15:30:00,24.94,25.0,24.64,24.73,149900.0,20.8204,20.8705,20.57,20.6451,149900.0
2008-10-22 09:30:00,23.82,24.22,23.82,24.05,79300.0,19.8854,20.2194,19.8854,20.0774,79300.0
2008-10-22 10:00:00,24.05,24.14,23.78,23.85,72500.0,20.0774,20.1526,19.852,19.9105,72500.0
2008-10-22 10:30:00,23.83,24.26,23.81,24.19,71400.0,19.8938,20.2528,19.8771,20.1943,71400.0
2008-10-22 11:00:00,24.19,24.2,23.97,24.13,74500.0,20.1943,20.2027,20.0107,20.1442,74500.0
2008-10-22 11:30:00,24.14,24.39,24.09,24.27,79700.0,20.1526,20.3613,20.1108,20.2611,79700.0
2008-10-22 12:00:00,24.3,24.46,24.24,24.36,98200.0,20.2862,20.4197,20.2361,20.3362,98200.0
2008-10-22 12:30:00,24.36,24.42,24.3,24.32,45300.0,20.3362,20.3863,20.2862,20.3028,45300.0
2008-10-22 13:00:00,24.3,24.31,24.04,24.21,83900.0,20.2862,20.2945,20.0691,20.211,83900.0
2008-10-22 13:30:00,24.19,24.24,24.0,24.19,54800.0,20.1943,20.2361,20.0357,20.1943,54800.0
2008-10-22 14:00:00,24.19,24.42,24.16,24.4,121800.0,20.1943,20.3863,20.1693,20.3696,121800.0
2008-10-22 14:30:00,24.38,24.4,24.24,24.36,114900.0,20.3529,20.3696,20.2361,20.3362,114900.0
2008-10-22 15:00:00,24.37,24.38,23.95,24.01,135700.0,20.3446,20.3529,19.994,20.0441,135700.0
2008-10-22 15:30:00,24.0,24.0,23.45,23.94,329200.0,20.0357,20.0357,19.5766,19.9856,329200.0
2008-10-23 09:30:00,24.03,24.15,23.26,23.59,91600.0,20.0608,20.1609,19.4179,19.6934,91600.0
2008-10-23 10:00:00,23.57,23.96,23.54,23.64,116400.0,19.6767,20.0023,19.6517,19.7352,116400.0
2008-10-23 10:30:00,23.64,24.31,23.58,24.31,68500.0,19.7352,20.2945,19.6851,20.2945,68500.0
2008-10-23 11:00:00,24.34,24.41,23.92,23.94,35100.0,20.3195,20.378,19.9689,19.9856,35100.0
2008-10-23 11:30:00,23.94,24.12,23.86,24.0,40000.0,19.9856,20.1359,19.9188,20.0357,40000.0
2008-10-23 12:00:00,23.97,24.0,23.44,23.48,32400.0,20.0107,20.0357,19.5682,19.6016,32400.0
2008-10-23 12:30:00,23.48,23.65,23.37,23.5,70200.0,19.6016,19.7435,19.5098,19.6183,70200.0
2008-10-23 13:00:00,23.47,23.66,23.3,23.37,91900.0,19.5933,19.7519,19.4513,19.5098,91900.0
2008-10-23 13:30:00,23.38,23.51,23.16,23.28,76900.0,19.5181,19.6266,19.3345,19.4346,76900.0
2008-10-23 14:00:00,23.28,23.28,22.78,23.12,127200.0,19.4346,19.4346,19.0172,19.3011,127200.0
2008-10-23 14:30:00,23.11,23.49,22.97,23.18,100200.0,19.2927,19.6099,19.1758,19.3512,100200.0
2008-10-23 15:00:00,23.18,23.72,23.08,23.45,154100.0,19.3512,19.802,19.2677,19.5766,154100.0
2008-10-23 15:30:00,23.48,24.0,23.18,23.87,245500.0,19.6016,20.0357,19.3512,19.9272,245500.0
2008-10-24 09:30:00,22.57,23.17,22.27,22.95,78000.0,18.8419,19.3428,18.5915,19.1591,78000.0
2008-10-24 10:00:00,23.03,23.11,22.65,22.98,59700.0,19.2259,19.2927,18.9087,19.1842,59700.0
2008-10-24 10:30:00,22.98,23.37,22.9,23.3,80300.0,19.1842,19.5098,19.1174,19.4513,80300.0
2008-10-24 11:00:00,23.35,23.56,23.13,23.5,56500.0,19.4931,19.6684,19.3094,19.6183,56500.0
2008-10-24 11:30:00,23.5,23.78,23.39,23.5,57100.0,19.6183,19.852,19.5265,19.6183,57100.0
2008-10-24 12:00:00,23.5,23.62,23.25,23.25,44400.0,19.6183,19.7185,19.4096,19.4096,44400.0
2008-10-24 12:30:00,23.25,23.46,23.18,23.32,45100.0,19.4096,19.5849,19.3512,19.468,45100.0
2008-10-24 13:00:00,23.38,23.71,23.37,23.58,59400.0,19.5181,19.7936,19.5098,19.6851,59400.0
2008-10-24 13:30:00,23.56,23.56,23.13,23.13,58300.0,19.6684,19.6684,19.3094,19.3094,58300.0
2008-10-24 14:00:00,23.14,23.46,23.14,23.33,104900.0,19.3178,19.5849,19.3178,19.4764,104900.0
2008-10-24 14:30:00,23.33,23.77,23.33,23.71,80300.0,19.4764,19.8437,19.4764,19.7936,80300.0
2008-10-24 15:00:00,23.71,23.97,23.4,23.69,125800.0,19.7936,20.0107,19.5348,19.7769,125800.0
2008-10-24 15:30:00,23.69,23.8,23.32,23.32,173700.0,19.7769,19.8687,19.468,19.468,173700.0
2008-10-27 09:30:00,22.97,23.12,22.55,23.09,53900.0,19.1758,19.3011,18.8252,19.276,53900.0
2008-10-27 10:00:00,23.08,23.34,22.8,22.89,68600.0,19.2677,19.4847,19.0339,19.1091,68600.0
2008-10-27 10:30:00,22.87,23.25,22.81,23.25,71500.0,19.0924,19.4096,19.0423,19.4096,71500.0
2008-10-27 11:00:00,23.22,23.52,22.99,23.03,54400.0,19.3845,19.635,19.1925,19.2259,54400.0
2008-10-27 11:30:00,23.03,23.15,22.95,23.07,43700.0,19.2259,19.3261,19.1591,19.2593,43700.0
2008-10-27 12:00:00,23.1,23.44,23.1,23.18,35800.0,19.2844,19.5682,19.2844,19.3512,35800.0
2008-10-27 12:30:00,23.17,23.5,23.17,23.5,47100.0,19.3428,19.6183,19.3428,19.6183,47100.0
2008-10-27 13:00:00,23.49,23.56,23.36,23.56,41800.0,19.6099,19.6684,19.5014,19.6684,41800.0
2008-10-27 13:30:00,23.6,23.65,23.38,23.4,39800.0,19.7018,19.7435,19.5181,19.5348,39800.0
2008-10-27 14:00:00,23.42,23.44,23.14,23.14,40500.0,19.5515,19.5682,19.3178,19.3178,40500.0
2008-10-27 14:30:00,23.14,23.32,22.94,22.95,97200.0,19.3178,19.468,19.1508,19.1591,97200.0
2008-10-27 15:00:00,22.99,23.33,22.98,23.17,66400.0,19.1925,19.4764,19.1842,19.3428,66400.0
2008-10-27 15:30:00,23.18,23.25,22.42,22.48,242200.0,19.3512,19.4096,18.7167,18.7668,242200.0
2008-10-28 09:30:00,23.07,23.3,22.05,22.95,146900.0,19.2593,19.4513,18.4078,19.1591,146900.0
2008-10-28 10:00:00,22.94,22.97,22.6,22.66,63700.0,19.1508,19.1758,18.867,18.917,63700.0
2008-10-28 10:30:00,22.67,22.85,22.34,22.47,60900.0,18.9254,19.0757,18.6499,18.7584,60900.0
2008-10-28 11:00:00,22.47,22.65,22.45,22.64,65000.0,18.7584,18.9087,18.7417,18.9004,65000.0
2008-10-28 11:30:00,22.64,22.79,22.59,22.68,45700.0,18.9004,19.0256,18.8586,18.9337,45700.0
2008-10-28 12:00:00,22.64,22.71,22.56,22.62,44700.0,18.9004,18.9588,18.8336,18.8837,44700.0
2008-10-28 12:30:00,22.62,22.89,22.6,22.85,52300.0,18.8837,19.1091,18.867,19.0757,52300.0
2008-10-28 13:00:00,22.84,23.07,22.81,22.97,42700.0,19.0673,19.2593,19.0423,19.1758,42700.0
2008-10-28 13:30:00,22.97,23.01,22.71,22.77,51600.0,19.1758,19.2092,18.9588,19.0089,51600.0
2008-10-28 14:00:00,22.76,23.17,22.76,23.14,43800.0,19.0005,19.3428,19.0005,19.3178,43800.0
2008-10-28 14:30:00,23.15,23.7,23.15,23.6,98600.0,19.3261,19.7853,19.3261,19.7018,98600.0
2008-10-28 15:00:00,23.64,24.12,23.49,24.12,128800.0,19.7352,20.1359,19.6099,20.1359,128800.0
2008-10-28 15:30:00,24.11,24.86,24.04,24.78,413400.0,20.1275,20.7537,20.0691,20.6869,413400.0
2008-10-29 09:30:00,24.52,24.78,24.19,24.33,93500.0,20.4698,20.6869,20.1943,20.3112,93500.0
2008-10-29 10:00:00,24.32,25.08,24.26,24.98,74600.0,20.3028,20.9373,20.2528,20.8538,74600.0
2008-10-29 10:30:00,25.02,25.02,24.34,24.38,52900.0,20.8872,20.8872,20.3195,20.3529,52900.0
2008-10-29 11:00:00,24.37,24.5,24.27,24.5,65900.0,20.3446,20.4531,20.2611,20.4531,65900.0
2008-10-29 11:30:00,24.51,24.65,24.42,24.64,36100.0,20.4615,20.5783,20.3863,20.57,36100.0
2008-10-29 12:00:00,24.65,24.71,24.51,24.7,28400.0,20.5783,20.6284,20.4615,20.6201,28400.0
2008-10-29 12:30:00,24.71,25.04,24.65,24.67,52500.0,20.6284,20.9039,20.5783,20.595,52500.0
2008-10-29 13:00:00,24.66,24.77,24.55,24.7,45100.0,20.5867,20.6785,20.4949,20.6201,45100.0
2008-10-29 13:30:00,24.7,24.95,24.68,24.76,53600.0,20.6201,20.8288,20.6034,20.6702,53600.0
2008-10-29 14:00:00,24.75,24.91,24.35,24.47,97800.0,20.6618,20.7954,20.3279,20.4281,97800.0
2008-10-29 14:30:00,24.45,24.84,24.25,24.74,98100.0,20.4114,20.737,20.2444,20.6535,98100.0
2008-10-29 15:00:00,24.74,25.42,24.59,25.26,97900.0,20.6535,21.2212,20.5283,21.0876,97900.0
2008-10-29 15:30:00,25.27,25.4,24.39,24.46,339500.0,21.0959,21.2045,20.3613,20.4197,339500.0
2008-10-30 09:30:00,25.15,25.58,25.08,25.3,33300.0,20.9958,21.3547,20.9373,21.121,33300.0
2008-10-30 10:00:00,25.27,25.57,25.23,25.36,81900.0,21.0959,21.3464,21.0625,21.1711,81900.0
2008-10-30 10:30:00,25.35,25.43,24.97,25.06,58200.0,21.1627,21.2295,20.8455,20.9206,58200.0
2008-10-30 11:00:00,25.06,25.48,25.05,25.18,79500.0,20.9206,21.2712,20.9123,21.0208,79500.0
2008-10-30 11:30:00,25.19,25.37,25.13,25.24,55600.0,21.0291,21.1794,20.9791,21.0709,55600.0
2008-10-30 12:00:00,25.22,25.3,25.11,25.18,52900.0,21.0542,21.121,20.9624,21.0208,52900.0
2008-10-30 12:30:00,25.17,25.33,24.99,24.99,36800.0,21.0124,21.146,20.8622,20.8622,36800.0
2008-10-30 13:00:00,24.98,25.31,24.97,25.08,21800.0,20.8538,21.1293,20.8455,20.9373,21800.0
2008-10-30 13:30:00,25.04,25.19,24.98,25.16,22400.0,20.9039,21.0291,20.8538,21.0041,22400.0
2008-10-30 14:00:00,25.14,25.37,25.08,25.31,39100.0,20.9874,21.1794,20.9373,21.1293,39100.0
2008-10-30 14:30:00,25.27,25.39,25.16,25.31,36300.0,21.0959,21.1961,21.0041,21.1293,36300.0
2008-10-30 15:00:00,25.28,25.46,25.0,25.23,66100.0,21.1043,21.2545,20.8705,21.0625,66100.0
2008-10-30 15:30:00,25.25,25.45,24.99,25.39,154700.0,21.0792,21.2462,20.8622,21.1961,154700.0
2008-10-31 09:30:00,25.42,25.52,25.09,25.49,32700.0,21.2212,21.3046,20.9457,21.2796,32700.0
2008-10-31 10:00:00,25.52,25.67,25.45,25.6,37000.0,21.3046,21.4299,21.2462,21.3714,37000.0
2008-10-31 10:30:00,25.59,25.7,25.37,25.44,38300.0,21.3631,21.4549,21.1794,21.2378,38300.0
2008-10-31 11:00:00,25.48,25.74,25.45,25.61,32600.0,21.2712,21.4883,21.2462,21.3798,32600.0
2008-10-31 11:30:00,25.6,25.75,25.54,25.6,17800.0,21.3714,21.4966,21.3213,21.3714,17800.0
2008-10-31 12:00:00,25.59,25.59,25.43,25.5,18300.0,21.3631,21.3631,21.2295,21.2879,18300.0
2008-10-31 12:30:00,25.52,25.6,25.42,25.54,17100.0,21.3046,21.3714,21.2212,21.3213,17100.0
2008-10-31 13:00:00,25.54,25.98,25.53,25.9,35300.0,21.3213,21.6887,21.313,21.6219,35300.0
2008-10-31 13:30:00,25.9,26.0,25.85,25.93,48900.0,21.6219,21.7053,21.5801,21.6469,48900.0
2008-10-31 14:00:00,25.92,25.99,25.78,25.87,39300.0,21.6386,21.697,21.5217,21.5968,39300.0
2008-10-31 14:30:00,25.87,26.04,25.78,26.0,89800.0,21.5968,21.7387,21.5217,21.7053,89800.0
2008-10-31 15:00:00,26.01,26.19,25.8,25.87,126300.0,21.7137,21.864,21.5384,21.5968,126300.0
2008-10-31 15:30:00,25.87,26.15,25.66,26.09,198600.0,21.5968,21.8306,21.4215,21.7805,198600.0
2008-11-03 09:30:00,25.88,26.18,25.74,26.12,35600.0,21.6052,21.8556,21.4883,21.8055,35600.0
2008-11-03 10:00:00,26.11,26.4,25.97,25.97,54100.0,21.7972,22.0393,21.6803,21.6803,54100.0
2008-11-03 10:30:00,25.98,26.32,25.9,26.27,68200.0,21.6887,21.9725,21.6219,21.9308,68200.0
2008-11-03 11:00:00,26.27,26.4,26.24,26.4,31400.0,21.9308,22.0393,21.9057,22.0393,31400.0
2008-11-03 11:30:00,26.39,26.58,26.39,26.49,37900.0,22.0309,22.1895,22.0309,22.1144,37900.0
2008-11-03 12:00:00,26.5,26.53,26.31,26.38,27100.0,22.1228,22.1478,21.9641,22.0226,27100.0
2008-11-03 12:30:00,26.36,26.48,26.31,26.41,47800.0,22.0059,22.1061,21.9641,22.0476,47800.0
2008-11-03 13:00:00,26.4,26.42,26.26,26.3,26700.0,22.0393,22.056,21.9224,21.9558,26700.0
2008-11-03 13:30:00,26.27,26.3,26.19,26.24,17700.0,21.9308,21.9558,21.864,21.9057,17700.0
2008-11-03 14:00:00,26.24,26.26,26.14,26.24,23600.0,21.9057,21.9224,21.8222,21.9057,23600.0
2008-11-03 14:30:00,26.26,26.31,26.21,26.25,17300.0,21.9224,21.9641,21.8807,21.9141,17300.0
2008-11-03 15:00:00,26.22,26.23,26.1,26.21,30000.0,21.889,21.8974,21.7888,21.8807,30000.0
2008-11-03 15:30:00,26.22,26.35,26.17,26.25,64500.0,21.889,21.9975,21.8473,21.9141,64500.0
2008-11-04 09:30:00,26.86,27.22,26.74,26.78,94500.0,22.4233,22.7238,22.3231,22.3565,94500.0
2008-11-04 10:00:00,26.83,27.11,26.78,27.08,33300.0,22.3983,22.632,22.3565,22.607,33300.0
2008-11-04 10:30:00,27.12,27.35,27.08,27.26,49600.0,22.6403,22.8324,22.607,22.7572,49600.0
2008-11-04 11:00:00,27.25,27.47,27.24,27.34,51600.0,22.7489,22.9325,22.7405,22.824,51600.0
2008-11-04 11:30:00,27.33,27.46,27.25,27.4,39700.0,22.8157,22.9242,22.7489,22.8741,39700.0
2008-11-04 12:00:00,27.4,27.42,27.23,27.25,24800.0,22.8741,22.8908,22.7322,22.7489,24800.0
2008-11-04 12:30:00,27.27,27.37,27.21,27.23,25800.0,22.7656,22.8491,22.7155,22.7322,25800.0
2008-11-04 13:00:00,27.21,27.33,27.13,27.33,26700.0,22.7155,22.8157,22.6487,22.8157,26700.0
2008-11-04 13:30:00,27.33,27.42,27.24,27.27,35200.0,22.8157,22.8908,22.7405,22.7656,35200.0
2008-11-04 14:00:00,27.26,27.26,27.05,27.16,28500.0,22.7572,22.7572,22.5819,22.6737,28500.0
2008-11-04 14:30:00,27.17,27.21,26.97,27.05,24600.0,22.6821,22.7155,22.5151,22.5819,24600.0
2008-11-04 15:00:00,27.04,27.16,26.94,27.11,42700.0,22.5736,22.6737,22.4901,22.632,42700.0
2008-11-04 15:30:00,27.12,27.55,27.11,27.44,213000.0,22.6403,22.9993,22.632,22.9075,213000.0
2008-11-05 09:30:00,27.08,27.58,27.01,27.41,54000.0,22.607,23.0244,22.5485,22.8824,54000.0
2008-11-05 10:00:00,27.38,27.75,27.35,27.56,75100.0,22.8574,23.1663,22.8324,23.0077,75100.0
2008-11-05 10:30:00,27.57,27.72,27.41,27.61,65000.0,23.016,23.1412,22.8824,23.0494,65000.0
2008-11-05 11:00:00,27.61,27.76,27.59,27.76,30300.0,23.0494,23.1746,23.0327,23.1746,30300.0
2008-11-05 11:30:00,27.75,27.76,27.58,27.74,46700.0,23.1663,23.1746,23.0244,23.1579,46700.0
2008-11-05 12:00:00,27.76,27.8,27.22,27.24,64200.0,23.1746,23.208,22.7238,22.7405,64200.0
2008-11-05 12:30:00,27.25,27.27,26.96,27.04,41500.0,22.7489,22.7656,22.5068,22.5736,41500.0
2008-11-05 13:00:00,27.03,27.1,26.97,27.02,44800.0,22.5652,22.6237,22.5151,22.5569,44800.0
2008-11-05 13:30:00,27.02,27.02,26.78,26.83,46600.0,22.5569,22.5569,22.3565,22.3983,46600.0
2008-11-05 14:00:00,26.83,26.88,26.58,26.65,74800.0,22.3983,22.44,22.1895,22.248,74800.0
2008-11-05 14:30:00,26.66,26.88,26.64,26.78,52500.0,22.2563,22.44,22.2396,22.3565,52500.0
2008-11-05 15:00:00,26.77,26.85,26.47,26.58,84600.0,22.3482,22.4149,22.0977,22.1895,84600.0
2008-11-05 15:30:00,26.57,26.75,26.23,26.36,178600.0,22.1812,22.3315,21.8974,22.0059,178600.0
2008-11-06 09:30:00,26.04,26.49,25.84,26.05,113500.0,21.7387,22.1144,21.5718,21.7471,113500.0
2008-11-06 10:00:00,26.06,26.29,25.87,26.0,43100.0,21.7554,21.9474,21.5968,21.7053,43100.0
2008-11-06 10:30:00,26.01,26.05,25.79,26.04,78900.0,21.7137,21.7471,21.53,21.7387,78900.0
2008-11-06 11:00:00,26.02,26.12,25.65,25.75,61900.0,21.722,21.8055,21.4132,21.4966,61900.0
2008-11-06 11:30:00,25.74,25.75,25.37,25.5,145300.0,21.4883,21.4966,21.1794,21.2879,145300.0
2008-11-06 12:00:00,25.5,25.53,25.11,25.12,53900.0,21.2879,21.313,20.9624,20.9707,53900.0
2008-11-06 12:30:00,25.13,25.14,24.84,25.06,108000.0,20.9791,20.9874,20.737,20.9206,108000.0
2008-11-06 13:00:00,25.01,25.02,24.79,24.89,68600.0,20.8789,20.8872,20.6952,20.7787,68600.0
2008-11-06 13:30:00,24.88,24.95,24.74,24.93,70300.0,20.7703,20.8288,20.6535,20.8121,70300.0
2008-11-06 14:00:00,24.93,25.06,24.87,24.88,74800.0,20.8121,20.9206,20.762,20.7703,74800.0
2008-11-06 14:30:00,24.88,25.24,24.87,25.0,84400.0,20.7703,21.0709,20.762,20.8705,84400.0
2008-11-06 15:00:00,24.99,25.07,24.63,24.67,106500.0,20.8622,20.929,20.5616,20.595,106500.0
2008-11-06 15:30:00,24.69,24.94,24.5,24.7,220000.0,20.6117,20.8204,20.4531,20.6201,220000.0
2008-11-07 09:30:00,24.78,25.33,24.74,25.22,94100.0,20.6869,21.146,20.6535,21.0542,94100.0
2008-11-07 10:00:00,25.22,25.56,25.22,25.49,60800.0,21.0542,21.338,21.0542,21.2796,60800.0
2008-11-07 10:30:00,25.48,25.74,25.38,25.43,66800.0,21.2712,21.4883,21.1878,21.2295,66800.0
2008-11-07 11:00:00,25.42,25.54,25.23,25.3,60900.0,21.2212,21.3213,21.0625,21.121,60900.0
2008-11-07 11:30:00,25.29,25.4,25.22,25.39,28700.0,21.1126,21.2045,21.0542,21.1961,28700.0
2008-11-07 12:00:00,25.39,25.47,25.18,25.18,24200.0,21.1961,21.2629,21.0208,21.0208,24200.0
2008-11-07 12:30:00,25.19,25.3,25.06,25.29,29600.0,21.0291,21.121,20.9206,21.1126,29600.0
2008-11-07 13:00:00,25.27,25.31,25.13,25.22,28100.0,21.0959,21.1293,20.9791,21.0542,28100.0
2008-11-07 13:30:00,25.21,25.21,25.06,25.19,22800.0,21.0458,21.0458,20.9206,21.0291,22800.0
2008-11-07 14:00:00,25.2,25.22,25.01,25.06,42600.0,21.0375,21.0542,20.8789,20.9206,42600.0
2008-11-07 14:30:00,25.1,25.34,24.85,24.85,86700.0,20.954,21.1544,20.7453,20.7453,86700.0
2008-11-07 15:00:00,24.85,24.96,24.71,24.88,87100.0,20.7453,20.8371,20.6284,20.7703,87100.0
2008-11-07 15:30:00,24.87,25.29,24.86,25.27,149800.0,20.762,21.1126,20.7537,21.0959,149800.0
2008-11-10 09:30:00,25.74,25.84,25.49,25.68,63100.0,21.4883,21.5718,21.2796,21.4382,63100.0
2008-11-10 10:00:00,25.68,25.84,25.56,25.66,50400.0,21.4382,21.5718,21.338,21.4215,50400.0
2008-11-10 10:30:00,25.68,25.8,25.58,25.58,77100.0,21.4382,21.5384,21.3547,21.3547,77100.0
2008-11-10 11:00:00,25.61,25.61,25.21,25.37,130400.0,21.3798,21.3798,21.0458,21.1794,130400.0
2008-11-10 11:30:00,25.37,25.44,24.93,24.99,73800.0,21.1794,21.2378,20.8121,20.8622,73800.0
2008-11-10 12:00:00,24.97,25.04,24.8,24.82,21700.0,20.8455,20.9039,20.7036,20.7203,21700.0
2008-11-10 12:30:00,24.8,24.86,24.67,24.76,46100.0,20.7036,20.7537,20.595,20.6702,46100.0
2008-11-10 13:00:00,24.78,24.89,24.7,24.83,54900.0,20.6869,20.7787,20.6201,20.7286,54900.0
2008-11-10 13:30:00,24.82,25.0,24.73,24.97,43100.0,20.7203,20.8705,20.6451,20.8455,43100.0
2008-11-10 14:00:00,24.95,24.99,24.68,24.69,43900.0,20.8288,20.8622,20.6034,20.6117,43900.0
2008-11-10 14:30:00,24.7,24.75,24.5,24.56,62500.0,20.6201,20.6618,20.4531,20.5032,62500.0
2008-11-10 15:00:00,24.55,24.7,24.4,24.52,73200.0,20.4949,20.6201,20.3696,20.4698,73200.0
2008-11-10 15:30:00,24.51,24.81,24.45,24.75,157700.0,20.4615,20.7119,20.4114,20.6618,157700.0
2008-11-11 09:30:00,24.41,24.51,23.92,23.99,41200.0,20.378,20.4615,19.9689,20.0274,41200.0
2008-11-11 10:00:00,23.99,24.3,23.94,24.23,37900.0,20.0274,20.2862,19.9856,20.2277,37900.0
2008-11-11 10:30:00,24.21,24.39,24.12,24.12,54300.0,20.211,20.3613,20.1359,20.1359,54300.0
2008-11-11 11:00:00,24.09,24.29,24.07,24.22,38700.0,20.1108,20.2778,20.0941,20.2194,38700.0
2008-11-11 11:30:00,24.22,24.41,24.11,24.27,42800.0,20.2194,20.378,20.1275,20.2611,42800.0
2008-11-11 12:00:00,24.26,24.36,24.19,24.2,58900.0,20.2528,20.3362,20.1943,20.2027,58900.0
2008-11-11 12:30:00,24.2,24.26,24.15,24.26,31900.0,20.2027,20.2528,20.1609,20.2528,31900.0
2008-11-11 13:00:00,24.28,24.35,24.2,24.2,29500.0,20.2695,20.3279,20.2027,20.2027,29500.0
2008-11-11 13:30:00,24.23,24.6,24.18,24.55,52800.0,20.2277,20.5366,20.186,20.4949,52800.0
2008-11-11 14:00:00,24.55,24.79,24.36,24.77,95900.0,20.4949,20.6952,20.3362,20.6785,95900.0
2008-11-11 14:30:00,24.78,24.91,24.31,24.31,61600.0,20.6869,20.7954,20.2945,20.2945,61600.0
2008-11-11 15:00:00,24.31,24.57,24.29,24.45,53500.0,20.2945,20.5116,20.2778,20.4114,53500.0
2008-11-11 15:30:00,24.43,24.43,24.08,24.34,136300.0,20.3947,20.3947,20.1025,20.3195,136300.0
2008-11-12 09:30:00,23.8,24.15,23.58,24.08,48000.0,19.8687,20.1609,19.6851,20.1025,48000.0
2008-11-12 10:00:00,24.05,24.21,23.84,23.86,35900.0,20.0774,20.211,19.9021,19.9188,35900.0
2008-11-12 10:30:00,23.84,24.01,23.73,23.98,65700.0,19.9021,20.0441,19.8103,20.019,65700.0
2008-11-12 11:00:00,23.96,24.13,23.78,24.07,43800.0,20.0023,20.1442,19.852,20.0941,43800.0
2008-11-12 11:30:00,24.09,24.13,23.86,23.94,32800.0,20.1108,20.1442,19.9188,19.9856,32800.0
2008-11-12 12:00:00,23.94,23.98,23.73,23.92,27200.0,19.9856,20.019,19.8103,19.9689,27200.0
2008-11-12 12:30:00,23.93,24.01,23.9,23.98,20500.0,19.9773,20.0441,19.9522,20.019,20500.0
2008-11-12 13:00:00,23.99,24.01,23.78,23.89,41900.0,20.0274,20.0441,19.852,19.9439,41900.0
2008-11-12 13:30:00,23.87,23.95,23.71,23.72,33900.0,19.9272,19.994,19.7936,19.802,33900.0
2008-11-12 14:00:00,23.73,23.78,23.58,23.75,34200.0,19.8103,19.852,19.6851,19.827,34200.0
2008-11-12 14:30:00,23.75,23.86,23.63,23.65,43700.0,19.827,19.9188,19.7268,19.7435,43700.0
2008-11-12 15:00:00,23.65,23.7,23.49,23.57,66100.0,19.7435,19.7853,19.6099,19.6767,66100.0
2008-11-12 15:30:00,23.56,23.69,23.42,23.49,179500.0,19.6684,19.7769,19.5515,19.6099,179500.0
2008-11-13 09:30:00,23.9,23.9,23.29,23.33,45000.0,19.9522,19.9522,19.443,19.4764,45000.0
2008-11-13 10:00:00,23.3,23.74,23.25,23.5,99200.0,19.4513,19.8187,19.4096,19.6183,99200.0
2008-11-13 10:30:00,23.47,23.56,23.09,23.28,83400.0,19.5933,19.6684,19.276,19.4346,83400.0
2008-11-13 11:00:00,23.26,23.4,23.08,23.37,55700.0,19.4179,19.5348,19.2677,19.5098,55700.0
2008-11-13 11:30:00,23.38,23.42,23.14,23.21,54000.0,19.5181,19.5515,19.3178,19.3762,54000.0
2008-11-13 12:00:00,23.22,23.32,22.9,22.98,61600.0,19.3845,19.468,19.1174,19.1842,61600.0
2008-11-13 12:30:00,22.99,23.04,22.29,22.3,98400.0,19.1925,19.2343,18.6082,18.6165,98400.0
2008-11-13 13:00:00,22.27,22.77,22.23,22.75,92700.0,18.5915,19.0089,18.5581,18.9922,92700.0
2008-11-13 13:30:00,22.8,23.42,22.74,23.01,138000.0,19.0339,19.5515,18.9838,19.2092,138000.0
2008-11-13 14:00:00,22.98,23.72,22.96,23.63,106200.0,19.1842,19.802,19.1675,19.7268,106200.0
2008-11-13 14:30:00,23.64,24.03,23.54,23.86,112200.0,19.7352,20.0608,19.6517,19.9188,112200.0
2008-11-13 15:00:00,23.87,24.18,23.43,24.18,108800.0,19.9272,20.186,19.5599,20.186,108800.0
2008-11-13 15:30:00,24.23,24.89,24.14,24.79,249400.0,20.2277,20.7787,20.1526,20.6952,249400.0
2008-11-14 09:30:00,24.45,24.94,24.2,24.87,61200.0,20.4114,20.8204,20.2027,20.762,61200.0
2008-11-14 10:00:00,24.87,24.9,24.12,24.18,53200.0,20.762,20.787,20.1359,20.186,53200.0
2008-11-14 10:30:00,24.18,24.4,24.14,24.3,68900.0,20.186,20.3696,20.1526,20.2862,68900.0
2008-11-14 11:00:00,24.27,24.34,24.11,24.11,86000.0,20.2611,20.3195,20.1275,20.1275,86000.0
2008-11-14 11:30:00,24.13,24.13,23.9,23.97,24900.0,20.1442,20.1442,19.9522,20.0107,24900.0
2008-11-14 12:00:00,23.94,23.94,23.72,23.86,23500.0,19.9856,19.9856,19.802,19.9188,23500.0
2008-11-14 12:30:00,23.83,24.04,23.74,23.97,20100.0,19.8938,20.0691,19.8187,20.0107,20100.0
2008-11-14 13:00:00,23.97,24.01,23.66,23.98,40800.0,20.0107,20.0441,19.7519,20.019,40800.0
2008-11-14 13:30:00,24.01,24.09,23.76,23.92,36600.0,20.0441,20.1108,19.8353,19.9689,36600.0
2008-11-14 14:00:00,23.92,24.37,23.86,24.1,75300.0,19.9689,20.3446,19.9188,20.1192,75300.0
2008-11-14 14:30:00,24.1,24.66,23.98,24.62,62000.0,20.1192,20.5867,20.019,20.5533,62000.0
2008-11-14 15:00:00,24.64,24.75,24.23,24.3,64000.0,20.57,20.6618,20.2277,20.2862,64000.0
2008-11-14 15:30:00,24.29,24.32,23.51,23.55,156900.0,20.2778,20.3028,19.6266,19.66,156900.0
2008-11-17 09:30:00,23.26,23.28,22.85,23.2,50600.0,19.4179,19.4346,19.0757,19.3678,50600.0
2008-11-17 10:00:00,23.22,23.22,22.59,22.88,64500.0,19.3845,19.3845,18.8586,19.1007,64500.0
2008-11-17 10:30:00,22.9,23.1,22.78,22.88,35800.0,19.1174,19.2844,19.0172,19.1007,35800.0
2008-11-17 11:00:00,22.89,23.27,22.89,23.06,33000.0,19.1091,19.4263,19.1091,19.251,33000.0
2008-11-17 11:30:00,23.05,23.38,22.86,23.38,40100.0,19.2426,19.5181,19.084,19.5181,40100.0
2008-11-17 12:00:00,23.38,23.48,23.3,23.39,44700.0,19.5181,19.6016,19.4513,19.5265,44700.0
2008-11-17 12:30:00,23.38,23.48,23.18,23.25,47800.0,19.5181,19.6016,19.3512,19.4096,47800.0
2008-11-17 13:00:00,23.23,23.24,22.94,23.06,38900.0,19.3929,19.4012,19.1508,19.251,38900.0
2008-11-17 13:30:00,23.08,23.09,22.86,23.05,29200.0,19.2677,19.276,19.084,19.2426,29200.0
2008-11-17 14:00:00,23.06,23.28,22.92,22.95,64400.0,19.251,19.4346,19.1341,19.1591,64400.0
2008-11-17 14:30:00,22.97,23.32,22.96,23.13,66700.0,19.1758,19.468,19.1675,19.3094,66700.0
2008-11-17 15:00:00,23.12,23.31,23.07,23.17,87700.0,19.3011,19.4597,19.2593,19.3428,87700.0
2008-11-17 15:30:00,23.17,23.22,22.83,22.85,194400.0,19.3428,19.3845,19.059,19.0757,194400.0
2008-11-18 09:30:00,22.66,23.32,22.6,23.24,48900.0,18.917,19.468,18.867,19.4012,48900.0
2008-11-18 10:00:00,23.23,23.5,23.06,23.43,146600.0,19.3929,19.6183,19.251,19.5599,146600.0
2008-11-18 10:30:00,23.44,23.44,22.94,23.12,80300.0,19.5682,19.5682,19.1508,19.3011,80300.0
2008-11-18 11:00:00,23.13,23.15,22.98,23.1,67900.0,19.3094,19.3261,19.1842,19.2844,67900.0
2008-11-18 11:30:00,23.12,23.31,23.12,23.23,46600.0,19.3011,19.4597,19.3011,19.3929,46600.0
2008-11-18 12:00:00,23.24,23.25,23.01,23.05,26200.0,19.4012,19.4096,19.2092,19.2426,26200.0
2008-11-18 12:30:00,23.03,23.06,22.9,23.01,32200.0,19.2259,19.251,19.1174,19.2092,32200.0
2008-11-18 13:00:00,22.99,23.0,22.78,22.97,36000.0,19.1925,19.2009,19.0172,19.1758,36000.0
2008-11-18 13:30:00,22.98,22.98,22.59,22.9,55800.0,19.1842,19.1842,18.8586,19.1174,55800.0
2008-11-18 14:00:00,22.9,22.97,22.69,22.92,48300.0,19.1174,19.1758,18.9421,19.1341,48300.0
2008-11-18 14:30:00,22.9,22.9,22.53,22.63,43900.0,19.1174,19.1174,18.8085,18.892,43900.0
2008-11-18 15:00:00,22.63,23.12,22.62,22.9,72000.0,18.892,19.3011,18.8837,19.1174,72000.0
2008-11-18 15:30:00,22.91,23.3,22.73,23.28,191100.0,19.1258,19.4513,18.9755,19.4346,191100.0
2008-11-19 09:30:00,23.28,23.69,23.11,23.35,60000.0,19.4346,19.7769,19.2927,19.4931,60000.0
2008-11-19 10:00:00,23.33,23.8,23.28,23.66,59500.0,19.4764,19.8687,19.4346,19.7519,59500.0
2008-11-19 10:30:00,23.63,23.69,23.02,23.08,71400.0,19.7268,19.7769,19.2176,19.2677,71400.0
2008-11-19 11:00:00,23.06,23.25,22.78,22.8,71800.0,19.251,19.4096,19.0172,19.0339,71800.0
2008-11-19 11:30:00,22.82,22.96,22.7,22.86,62800.0,19.0506,19.1675,18.9504,19.084,62800.0
2008-11-19 12:00:00,22.86,22.93,22.67,22.71,36100.0,19.084,19.1424,18.9254,18.9588,36100.0
2008-11-19 12:30:00,22.7,22.81,22.6,22.67,34400.0,18.9504,19.0423,18.867,18.9254,34400.0
2008-11-19 13:00:00,22.69,22.84,22.56,22.56,39100.0,18.9421,19.0673,18.8336,18.8336,39100.0
2008-11-19 13:30:00,22.56,22.79,22.42,22.72,55100.0,18.8336,19.0256,18.7167,18.9671,55100.0
2008-11-19 14:00:00,22.73,22.74,22.36,22.47,202500.0,18.9755,18.9838,18.6666,18.7584,202500.0
2008-11-19 14:30:00,22.5,22.81,22.38,22.68,83400.0,18.7835,19.0423,18.6833,18.9337,83400.0
2008-11-19 15:00:00,22.67,22.76,22.31,22.43,178100.0,18.9254,19.0005,18.6249,18.725,178100.0
2008-11-19 15:30:00,22.45,22.56,21.84,21.94,315000.0,18.7417,18.8336,18.2325,18.316,315000.0
2008-11-20 09:30:00,21.41,22.04,21.31,21.56,59600.0,17.9093,18.4363,17.8256,18.0348,59600.0
2008-11-20 10:00:00,21.48,21.81,21.34,21.78,98100.0,17.9678,18.2439,17.8507,18.2188,98100.0
2008-11-20 10:30:00,21.74,21.98,21.44,21.74,92100.0,18.1853,18.3861,17.9344,18.1853,92100.0
2008-11-20 11:00:00,21.76,21.96,21.53,21.57,69200.0,18.2021,18.3694,18.0097,18.0431,69200.0
2008-11-20 11:30:00,21.59,21.7,21.41,21.46,55300.0,18.0599,18.1519,17.9093,17.9511,55300.0
2008-11-20 12:00:00,21.45,21.71,21.24,21.65,115000.0,17.9427,18.1602,17.7671,18.11,115000.0
2008-11-20 12:30:00,21.66,21.96,21.55,21.59,108600.0,18.1184,18.3694,18.0264,18.0599,108600.0
2008-11-20 13:00:00,21.59,21.67,21.22,21.35,81900.0,18.0599,18.1268,17.7504,17.8591,81900.0
2008-11-20 13:30:00,21.33,21.48,21.18,21.34,107200.0,17.8424,17.9678,17.7169,17.8507,107200.0
2008-11-20 14:00:00,21.35,21.38,20.88,20.88,110000.0,17.8591,17.8842,17.4659,17.4659,110000.0
2008-11-20 14:30:00,20.89,20.93,20.55,20.69,116200.0,17.4743,17.5078,17.1899,17.307,116200.0
2008-11-20 15:00:00,20.68,20.82,20.43,20.54,156400.0,17.2986,17.4158,17.0895,17.1815,156400.0
2008-11-20 15:30:00,20.55,20.63,19.82,20.04,383000.0,17.1899,17.2568,16.5793,16.7633,383000.0
2008-11-21 09:30:00,20.41,20.42,19.91,19.95,130200.0,17.0728,17.0812,16.6545,16.688,130200.0
2008-11-21 10:00:00,19.99,20.22,19.63,19.63,163400.0,16.7215,16.9139,16.4203,16.4203,163400.0
2008-11-21 10:30:00,19.63,19.88,19.55,19.65,128300.0,16.4203,16.6295,16.3534,16.4371,128300.0
2008-11-21 11:00:00,19.64,20.06,19.38,19.93,121600.0,16.4287,16.78,16.2112,16.6713,121600.0
2008-11-21 11:30:00,19.94,20.11,19.86,19.9,140300.0,16.6796,16.8218,16.6127,16.6462,140300.0
2008-11-21 12:00:00,19.9,20.12,19.79,20.1,104500.0,16.6462,16.8302,16.5542,16.8135,104500.0
2008-11-21 12:30:00,20.11,20.35,20.05,20.1,63000.0,16.8218,17.0226,16.7717,16.8135,63000.0
2008-11-21 13:00:00,20.11,20.21,19.94,20.07,46300.0,16.8218,16.9055,16.6796,16.7884,46300.0
2008-11-21 13:30:00,20.06,20.11,19.75,19.75,63900.0,16.78,16.8218,16.5207,16.5207,63900.0
2008-11-21 14:00:00,19.75,20.13,19.71,20.01,94300.0,16.5207,16.8386,16.4872,16.7382,94300.0
2008-11-21 14:30:00,19.97,20.13,19.72,19.94,106100.0,16.7047,16.8386,16.4956,16.6796,106100.0
2008-11-21 15:00:00,19.96,20.75,19.96,20.67,168300.0,16.6964,17.3572,16.6964,17.2903,168300.0
2008-11-21 15:30:00,20.69,21.3,20.59,21.21,322800.0,17.307,17.8173,17.2234,17.742,322800.0
2008-11-24 09:30:00,21.66,22.01,21.12,21.97,99300.0,18.1184,18.4112,17.6667,18.3777,99300.0
2008-11-24 10:00:00,21.99,22.39,21.99,22.25,86800.0,18.3945,18.729,18.3945,18.6119,86800.0
2008-11-24 10:30:00,22.31,22.48,22.21,22.35,62100.0,18.6621,18.8043,18.5785,18.6956,62100.0
2008-11-24 11:00:00,22.37,22.45,22.07,22.29,60600.0,18.7123,18.7792,18.4614,18.6454,60600.0
2008-11-24 11:30:00,22.29,22.49,22.26,22.42,63400.0,18.6454,18.8127,18.6203,18.7541,63400.0
2008-11-24 12:00:00,22.42,22.45,21.82,21.86,77700.0,18.7541,18.7792,18.2522,18.2857,77700.0
2008-11-24 12:30:00,21.89,22.13,21.83,22.08,31500.0,18.3108,18.5116,18.2606,18.4697,31500.0
2008-11-24 13:00:00,22.1,22.21,22.03,22.19,33600.0,18.4865,18.5785,18.4279,18.5617,33600.0
2008-11-24 13:30:00,22.18,22.32,22.07,22.29,40500.0,18.5534,18.6705,18.4614,18.6454,40500.0
2008-11-24 14:00:00,22.3,22.38,22.08,22.32,58000.0,18.6538,18.7207,18.4697,18.6705,58000.0
2008-11-24 14:30:00,22.34,22.46,22.1,22.3,69900.0,18.6872,18.7876,18.4865,18.6538,69900.0
2008-11-24 15:00:00,22.3,22.65,22.21,22.63,150100.0,18.6538,18.9465,18.5785,18.9298,150100.0
2008-11-24 15:30:00,22.64,23.02,22.39,22.54,368300.0,18.9382,19.256,18.729,18.8545,368300.0
2008-11-25 09:30:00,23.32,23.45,22.97,23.05,98600.0,19.507,19.6157,19.2142,19.2811,98600.0
2008-11-25 10:00:00,23.09,23.38,22.89,23.09,85700.0,19.3146,19.5572,19.1473,19.3146,85700.0
2008-11-25 10:30:00,23.09,23.11,22.54,22.68,66800.0,19.3146,19.3313,18.8545,18.9716,66800.0
2008-11-25 11:00:00,22.68,22.9,22.41,22.83,43700.0,18.9716,19.1557,18.7458,19.0971,43700.0
2008-11-25 11:30:00,22.83,22.99,22.77,22.88,34500.0,19.0971,19.2309,19.0469,19.1389,34500.0
2008-11-25 12:00:00,22.92,22.93,22.49,22.54,56800.0,19.1724,19.1808,18.8127,18.8545,56800.0
2008-11-25 12:30:00,22.57,22.65,22.28,22.41,47900.0,18.8796,18.9465,18.637,18.7458,47900.0
2008-11-25 13:00:00,22.43,22.63,22.37,22.61,44500.0,18.7625,18.9298,18.7123,18.9131,44500.0
2008-11-25 13:30:00,22.62,22.74,22.56,22.56,45000.0,18.9214,19.0218,18.8713,18.8713,45000.0
2008-11-25 14:00:00,22.58,22.6,22.26,22.38,47700.0,18.888,18.9047,18.6203,18.7207,47700.0
2008-11-25 14:30:00,22.38,22.87,22.33,22.82,49000.0,18.7207,19.1306,18.6789,19.0887,49000.0
2008-11-25 15:00:00,22.81,23.06,22.72,22.88,79800.0,19.0804,19.2895,19.0051,19.1389,79800.0
2008-11-25 15:30:00,22.86,23.28,22.79,23.09,227300.0,19.1222,19.4735,19.0636,19.3146,227300.0
2008-11-26 09:30:00,22.72,22.9,22.46,22.79,30700.0,19.0051,19.1557,18.7876,19.0636,30700.0
2008-11-26 10:00:00,22.86,23.03,22.69,23.02,21600.0,19.1222,19.2644,18.98,19.256,21600.0
2008-11-26 10:30:00,23.0,23.03,22.82,22.82,52700.0,19.2393,19.2644,19.0887,19.0887,52700.0
2008-11-26 11:00:00,22.83,22.86,22.68,22.75,85000.0,19.0971,19.1222,18.9716,19.0302,85000.0
2008-11-26 11:30:00,22.75,23.29,22.74,23.24,84900.0,19.0302,19.4819,19.0218,19.4401,84900.0
2008-11-26 12:00:00,23.24,23.39,23.2,23.32,30700.0,19.4401,19.5655,19.4066,19.507,30700.0
2008-11-26 12:30:00,23.32,23.57,23.3,23.47,47900.0,19.507,19.7161,19.4903,19.6325,47900.0
2008-11-26 13:00:00,23.48,23.58,23.38,23.5,56200.0,19.6408,19.7245,19.5572,19.6576,56200.0
2008-11-26 13:30:00,23.51,23.53,23.35,23.46,38700.0,19.6659,19.6826,19.5321,19.6241,38700.0
2008-11-26 14:00:00,23.47,23.71,23.36,23.68,53700.0,19.6325,19.8332,19.5404,19.8081,53700.0
2008-11-26 14:30:00,23.67,24.09,23.67,24.04,87200.0,19.7998,20.1511,19.7998,20.1093,87200.0
2008-11-26 15:00:00,24.03,24.21,23.92,24.15,95000.0,20.1009,20.2515,20.0089,20.2013,95000.0
2008-11-26 15:30:00,24.16,24.2,23.87,24.11,121900.0,20.2096,20.2431,19.9671,20.1678,121900.0
2008-11-28 09:30:00,24.29,24.75,24.18,24.71,55500.0,20.3184,20.7032,20.2264,20.6697,55500.0
2008-11-28 10:00:00,24.68,24.81,24.54,24.71,57600.0,20.6446,20.7534,20.5275,20.6697,57600.0
2008-11-28 10:30:00,24.71,24.8,24.5,24.53,118800.0,20.6697,20.745,20.494,20.5191,118800.0
2008-11-28 11:00:00,24.53,24.76,24.5,24.75,44900.0,20.5191,20.7115,20.494,20.7032,44900.0
2008-11-28 11:30:00,24.76,25.08,24.73,25.06,43600.0,20.7115,20.9792,20.6864,20.9625,43600.0
2008-11-28 12:00:00,25.07,25.2,25.05,25.11,50200.0,20.9708,21.0796,20.9541,21.0043,50200.0
2008-11-28 12:30:00,25.1,25.45,25.02,25.43,202300.0,20.9959,21.2887,20.929,21.272,202300.0
2008-11-28 13:00:00,25.39,25.45,25.38,25.45,146100.0,21.2385,21.2887,21.2302,21.2887,146100.0
2008-11-28 13:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:00:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:00:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-12-01 09:30:00,24.5,24.7,23.92,24.2,165400.0,20.494,20.6613,20.0089,20.2431,165400.0
2008-12-01 10:00:00,24.15,24.25,23.77,23.82,146900.0,20.2013,20.2849,19.8834,19.9252,146900.0
2008-12-01 10:30:00,23.79,23.93,23.74,23.78,54000.0,19.9001,20.0172,19.8583,19.8918,54000.0
2008-12-01 11:00:00,23.76,23.86,23.65,23.81,72900.0,19.875,19.9587,19.783,19.9169,72900.0
2008-12-01 11:30:00,23.81,23.91,23.65,23.7,69200.0,19.9169,20.0005,19.783,19.8249,69200.0
2008-12-01 12:00:00,23.7,23.71,23.38,23.42,85800.0,19.8249,19.8332,19.5572,19.5906,85800.0
2008-12-01 12:30:00,23.41,23.48,23.26,23.29,102300.0,19.5823,19.6408,19.4568,19.4819,102300.0
2008-12-01 13:00:00,23.29,23.42,23.25,23.25,81700.0,19.4819,19.5906,19.4484,19.4484,81700.0
2008-12-01 13:30:00,23.25,23.36,22.97,23.11,126900.0,19.4484,19.5404,19.2142,19.3313,126900.0
2008-12-01 14:00:00,23.11,23.13,22.78,22.93,117400.0,19.3313,19.3481,19.0553,19.1808,117400.0
2008-12-01 14:30:00,22.96,23.02,22.75,22.8,129900.0,19.2058,19.256,19.0302,19.072,129900.0
2008-12-01 15:00:00,22.8,22.82,22.47,22.49,127100.0,19.072,19.0887,18.796,18.8127,127100.0
2008-12-01 15:30:00,22.48,22.67,22.12,22.15,380900.0,18.8043,18.9633,18.5032,18.5283,380900.0
2008-12-02 09:30:00,22.64,22.81,22.14,22.78,100200.0,18.9382,19.0804,18.5199,19.0553,100200.0
2008-12-02 10:00:00,22.78,23.34,22.77,23.2,93800.0,19.0553,19.5237,19.0469,19.4066,93800.0
2008-12-02 10:30:00,23.21,23.43,23.16,23.39,201700.0,19.415,19.599,19.3731,19.5655,201700.0
2008-12-02 11:00:00,23.4,23.57,23.25,23.53,57200.0,19.5739,19.7161,19.4484,19.6826,57200.0
2008-12-02 11:30:00,23.54,23.62,23.26,23.34,43600.0,19.691,19.7579,19.4568,19.5237,43600.0
2008-12-02 12:00:00,23.33,23.37,23.24,23.29,47300.0,19.5153,19.5488,19.4401,19.4819,47300.0
2008-12-02 12:30:00,23.3,23.31,23.04,23.14,39700.0,19.4903,19.4986,19.2728,19.3564,39700.0
2008-12-02 13:00:00,23.14,23.21,23.06,23.06,38800.0,19.3564,19.415,19.2895,19.2895,38800.0
2008-12-02 13:30:00,23.06,23.09,22.73,22.76,62000.0,19.2895,19.3146,19.0135,19.0385,62000.0
2008-12-02 14:00:00,22.77,22.77,22.44,22.61,84600.0,19.0469,19.0469,18.7709,18.9131,84600.0
2008-12-02 14:30:00,22.62,22.87,22.54,22.85,54900.0,18.9214,19.1306,18.8545,19.1138,54900.0
2008-12-02 15:00:00,22.84,23.14,22.54,23.04,96400.0,19.1055,19.3564,18.8545,19.2728,96400.0
2008-12-02 15:30:00,23.03,23.27,22.82,23.27,328800.0,19.2644,19.4652,19.0887,19.4652,328800.0
2008-12-03 09:30:00,22.76,23.11,22.53,22.78,97800.0,19.0385,19.3313,18.8462,19.0553,97800.0
2008-12-03 10:00:00,22.78,23.03,22.7,23.0,67000.0,19.0553,19.2644,18.9884,19.2393,67000.0
2008-12-03 10:30:00,22.99,23.18,22.91,23.13,140200.0,19.2309,19.3899,19.164,19.3481,140200.0
2008-12-03 11:00:00,23.15,23.32,22.94,22.95,111300.0,19.3648,19.507,19.1891,19.1975,111300.0
2008-12-03 11:30:00,22.95,23.15,22.9,22.97,65300.0,19.1975,19.3648,19.1557,19.2142,65300.0
2008-12-03 12:00:00,22.99,22.99,22.64,22.8,89600.0,19.2309,19.2309,18.9382,19.072,89600.0
2008-12-03 12:30:00,22.81,23.08,22.81,22.98,165000.0,19.0804,19.3062,19.0804,19.2226,165000.0
2008-12-03 13:00:00,22.95,23.01,22.84,22.95,121000.0,19.1975,19.2477,19.1055,19.1975,121000.0
2008-12-03 13:30:00,22.93,22.93,22.53,22.57,38400.0,19.1808,19.1808,18.8462,18.8796,38400.0
2008-12-03 14:00:00,22.56,22.95,22.45,22.89,54800.0,18.8713,19.1975,18.7792,19.1473,54800.0
2008-12-03 14:30:00,22.9,23.12,22.82,22.89,124600.0,19.1557,19.3397,19.0887,19.1473,124600.0
2008-12-03 15:00:00,22.91,23.0,22.7,22.92,103700.0,19.164,19.2393,18.9884,19.1724,103700.0
2008-12-03 15:30:00,22.93,23.42,22.77,23.33,254200.0,19.1808,19.5906,19.0469,19.5153,254200.0
2008-12-04 09:30:00,23.18,23.7,23.02,23.53,73200.0,19.3899,19.8249,19.256,19.6826,73200.0
2008-12-04 10:00:00,23.49,23.75,23.37,23.41,25000.0,19.6492,19.8667,19.5488,19.5823,25000.0
2008-12-04 10:30:00,23.39,23.71,23.37,23.67,27100.0,19.5655,19.8332,19.5488,19.7998,27100.0
2008-12-04 11:00:00,23.67,23.67,23.36,23.47,23400.0,19.7998,19.7998,19.5404,19.6325,23400.0
2008-12-04 11:30:00,23.45,23.45,23.17,23.28,25300.0,19.6157,19.6157,19.3815,19.4735,25300.0
2008-12-04 12:00:00,23.28,23.32,23.03,23.11,21900.0,19.4735,19.507,19.2644,19.3313,21900.0
2008-12-04 12:30:00,23.1,23.26,23.09,23.19,20400.0,19.323,19.4568,19.3146,19.3982,20400.0
2008-12-04 13:00:00,23.16,23.19,22.93,22.93,62700.0,19.3731,19.3982,19.1808,19.1808,62700.0
2008-12-04 13:30:00,22.92,23.2,22.88,23.1,54900.0,19.1724,19.4066,19.1389,19.323,54900.0
2008-12-04 14:00:00,23.12,23.25,23.04,23.11,20900.0,19.3397,19.4484,19.2728,19.3313,20900.0
2008-12-04 14:30:00,23.1,23.29,22.94,23.04,46300.0,19.323,19.4819,19.1891,19.2728,46300.0
2008-12-04 15:00:00,23.04,23.05,22.3,22.3,74800.0,19.2728,19.2811,18.6538,18.6538,74800.0
2008-12-04 15:30:00,22.3,22.69,22.21,22.64,151800.0,18.6538,18.98,18.5785,18.9382,151800.0
2008-12-05 09:30:00,22.47,22.63,21.9,21.96,76400.0,18.796,18.9298,18.3192,18.3694,76400.0
2008-12-05 10:00:00,21.97,22.1,21.85,22.02,29100.0,18.3777,18.4865,18.2773,18.4195,29100.0
2008-12-05 10:30:00,22.0,22.14,21.85,22.04,39900.0,18.4028,18.5199,18.2773,18.4363,39900.0
2008-12-05 11:00:00,22.04,22.04,21.73,21.76,38700.0,18.4363,18.4363,18.177,18.2021,38700.0
2008-12-05 11:30:00,21.77,22.09,21.69,21.99,36000.0,18.2104,18.4781,18.1435,18.3945,36000.0
2008-12-05 12:00:00,22.03,22.2,21.98,22.19,28500.0,18.4279,18.5701,18.3861,18.5617,28500.0
2008-12-05 12:30:00,22.17,22.19,21.91,22.01,34000.0,18.545,18.5617,18.3275,18.4112,34000.0
2008-12-05 13:00:00,21.98,22.33,21.98,22.18,47200.0,18.3861,18.6789,18.3861,18.5534,47200.0
2008-12-05 13:30:00,22.19,22.59,22.16,22.47,68600.0,18.5617,18.8963,18.5367,18.796,68600.0
2008-12-05 14:00:00,22.48,22.54,22.22,22.38,29100.0,18.8043,18.8545,18.5868,18.7207,29100.0
2008-12-05 14:30:00,22.39,23.03,22.33,22.87,160000.0,18.729,19.2644,18.6789,19.1306,160000.0
2008-12-05 15:00:00,22.88,23.03,22.59,22.93,85800.0,19.1389,19.2644,18.8963,19.1808,85800.0
2008-12-05 15:30:00,22.92,23.4,22.92,23.31,242900.0,19.1724,19.5739,19.1724,19.4986,242900.0
2008-12-08 09:30:00,23.97,24.63,23.85,24.0,101400.0,20.0507,20.6028,19.9503,20.0758,101400.0
2008-12-08 10:00:00,23.99,24.16,23.93,24.08,106800.0,20.0674,20.2096,20.0172,20.1427,106800.0
2008-12-08 10:30:00,24.07,24.38,23.98,24.33,229800.0,20.1344,20.3937,20.0591,20.3518,229800.0
2008-12-08 11:00:00,24.33,24.39,23.96,24.03,98900.0,20.3518,20.402,20.0423,20.1009,98900.0
2008-12-08 11:30:00,24.03,24.07,23.85,23.89,36200.0,20.1009,20.1344,19.9503,19.9838,36200.0
2008-12-08 12:00:00,23.89,24.05,23.89,23.99,56000.0,19.9838,20.1176,19.9838,20.0674,56000.0
2008-12-08 12:30:00,23.99,24.0,23.87,23.99,63800.0,20.0674,20.0758,19.9671,20.0674,63800.0
2008-12-08 13:00:00,23.99,24.1,23.85,23.93,39900.0,20.0674,20.1594,19.9503,20.0172,39900.0
2008-12-08 13:30:00,23.91,24.05,23.74,24.02,86400.0,20.0005,20.1176,19.8583,20.0925,86400.0
2008-12-08 14:00:00,24.0,24.25,23.99,24.15,81900.0,20.0758,20.2849,20.0674,20.2013,81900.0
2008-12-08 14:30:00,24.15,24.24,24.02,24.18,63800.0,20.2013,20.2766,20.0925,20.2264,63800.0
2008-12-08 15:00:00,24.18,24.36,24.09,24.36,94400.0,20.2264,20.3769,20.1511,20.3769,94400.0
2008-12-08 15:30:00,24.36,24.44,24.13,24.33,339900.0,20.3769,20.4439,20.1845,20.3518,339900.0
2008-12-09 09:30:00,24.54,24.54,23.97,24.21,47700.0,20.5275,20.5275,20.0507,20.2515,47700.0
2008-12-09 10:00:00,24.26,24.78,24.25,24.66,99100.0,20.2933,20.7283,20.2849,20.6279,99100.0
2008-12-09 10:30:00,24.68,24.95,24.68,24.8,65500.0,20.6446,20.8705,20.6446,20.745,65500.0
2008-12-09 11:00:00,24.8,24.87,24.43,24.43,43700.0,20.745,20.8035,20.4355,20.4355,43700.0
2008-12-09 11:30:00,24.44,24.57,24.38,24.39,59300.0,20.4439,20.5526,20.3937,20.402,59300.0
2008-12-09 12:00:00,24.4,24.54,24.32,24.4,38600.0,20.4104,20.5275,20.3435,20.4104,38600.0
2008-12-09 12:30:00,24.41,24.59,24.38,24.43,27800.0,20.4188,20.5693,20.3937,20.4355,27800.0
2008-12-09 13:00:00,24.43,24.57,24.34,24.45,41100.0,20.4355,20.5526,20.3602,20.4522,41100.0
2008-12-09 13:30:00,24.46,24.69,24.44,24.6,56500.0,20.4606,20.653,20.4439,20.5777,56500.0
2008-12-09 14:00:00,24.56,24.61,24.24,24.26,90600.0,20.5442,20.5861,20.2766,20.2933,90600.0
2008-12-09 14:30:00,24.25,24.69,24.16,24.66,111000.0,20.2849,20.653,20.2096,20.6279,111000.0
2008-12-09 15:00:00,24.65,24.76,24.26,24.3,133800.0,20.6195,20.7115,20.2933,20.3267,133800.0
2008-12-09 15:30:00,24.29,24.5,24.18,24.23,235000.0,20.3184,20.494,20.2264,20.2682,235000.0
2008-12-10 09:30:00,24.51,24.71,24.07,24.13,81900.0,20.5024,20.6697,20.1344,20.1845,81900.0
2008-12-10 10:00:00,24.17,24.52,24.13,24.44,84000.0,20.218,20.5108,20.1845,20.4439,84000.0
2008-12-10 10:30:00,24.45,24.55,24.2,24.3,70500.0,20.4522,20.5359,20.2431,20.3267,70500.0
2008-12-10 11:00:00,24.33,24.54,24.28,24.45,45800.0,20.3518,20.5275,20.31,20.4522,45800.0
2008-12-10 11:30:00,24.44,24.7,24.43,24.62,42400.0,20.4439,20.6613,20.4355,20.5944,42400.0
2008-12-10 12:00:00,24.62,24.75,24.52,24.56,41900.0,20.5944,20.7032,20.5108,20.5442,41900.0
2008-12-10 12:30:00,24.55,24.64,24.46,24.48,21400.0,20.5359,20.6112,20.4606,20.4773,21400.0
2008-12-10 13:00:00,24.48,24.69,24.46,24.55,40700.0,20.4773,20.653,20.4606,20.5359,40700.0
2008-12-10 13:30:00,24.55,24.56,24.28,24.36,65900.0,20.5359,20.5442,20.31,20.3769,65900.0
2008-12-10 14:00:00,24.35,24.47,24.22,24.29,50200.0,20.3686,20.4689,20.2598,20.3184,50200.0
2008-12-10 14:30:00,24.3,24.51,24.23,24.39,51300.0,20.3267,20.5024,20.2682,20.402,51300.0
2008-12-10 15:00:00,24.38,24.59,24.35,24.5,194300.0,20.3937,20.5693,20.3686,20.494,194300.0
2008-12-10 15:30:00,24.49,24.51,24.32,24.44,220000.0,20.4857,20.5024,20.3435,20.4439,220000.0
2008-12-11 09:30:00,24.11,24.55,24.11,24.43,81600.0,20.1678,20.5359,20.1678,20.4355,81600.0
2008-12-11 10:00:00,24.42,24.53,24.32,24.37,98900.0,20.4271,20.5191,20.3435,20.3853,98900.0
2008-12-11 10:30:00,24.37,24.52,24.33,24.45,75800.0,20.3853,20.5108,20.3518,20.4522,75800.0
2008-12-11 11:00:00,24.44,24.54,24.27,24.3,54600.0,20.4439,20.5275,20.3017,20.3267,54600.0
2008-12-11 11:30:00,24.33,24.46,24.27,24.42,34100.0,20.3518,20.4606,20.3017,20.4271,34100.0
2008-12-11 12:00:00,24.42,24.54,24.29,24.32,58000.0,20.4271,20.5275,20.3184,20.3435,58000.0
2008-12-11 12:30:00,24.32,24.52,24.31,24.48,38200.0,20.3435,20.5108,20.3351,20.4773,38200.0
2008-12-11 13:00:00,24.47,24.51,24.14,24.26,26300.0,20.4689,20.5024,20.1929,20.2933,26300.0
2008-12-11 13:30:00,24.27,24.34,24.13,24.19,28800.0,20.3017,20.3602,20.1845,20.2347,28800.0
2008-12-11 14:00:00,24.19,24.28,24.17,24.26,28900.0,20.2347,20.31,20.218,20.2933,28900.0
2008-12-11 14:30:00,24.25,24.36,23.87,23.9,51200.0,20.2849,20.3769,19.9671,19.9921,51200.0
2008-12-11 15:00:00,23.87,23.91,23.69,23.84,74700.0,19.9671,20.0005,19.8165,19.942,74700.0
2008-12-11 15:30:00,23.83,23.85,23.53,23.6,329000.0,19.9336,19.9503,19.6826,19.7412,329000.0
2008-12-12 09:30:00,23.12,23.52,22.94,23.42,53700.0,19.3397,19.6743,19.1891,19.5906,53700.0
2008-12-12 10:00:00,23.41,23.51,23.22,23.46,58100.0,19.5823,19.6659,19.4233,19.6241,58100.0
2008-12-12 10:30:00,23.47,23.68,23.28,23.6,54100.0,19.6325,19.8081,19.4735,19.7412,54100.0
2008-12-12 11:00:00,23.62,23.75,23.38,23.38,46200.0,19.7579,19.8667,19.5572,19.5572,46200.0
2008-12-12 11:30:00,23.38,23.45,23.16,23.18,38200.0,19.5572,19.6157,19.3731,19.3899,38200.0
2008-12-12 12:00:00,23.22,23.29,23.14,23.26,57900.0,19.4233,19.4819,19.3564,19.4568,57900.0
2008-12-12 12:30:00,23.26,23.35,23.21,23.28,153300.0,19.4568,19.5321,19.415,19.4735,153300.0
2008-12-12 13:00:00,23.29,23.34,23.01,23.09,114300.0,19.4819,19.5237,19.2477,19.3146,114300.0
2008-12-12 13:30:00,23.09,23.15,22.86,23.03,70000.0,19.3146,19.3648,19.1222,19.2644,70000.0
2008-12-12 14:00:00,23.01,23.26,22.87,22.99,88800.0,19.2477,19.4568,19.1306,19.2309,88800.0
2008-12-12 14:30:00,22.97,23.33,22.79,23.3,123200.0,19.2142,19.5153,19.0636,19.4903,123200.0
2008-12-12 15:00:00,23.31,23.4,23.14,23.4,220400.0,19.4986,19.5739,19.3564,19.5739,220400.0
2008-12-12 15:30:00,23.37,23.54,23.22,23.49,285700.0,19.5488,19.691,19.4233,19.6492,285700.0
2008-12-15 09:30:00,23.44,23.83,23.35,23.5,154400.0,19.6074,19.9336,19.5321,19.6576,154400.0
2008-12-15 10:00:00,23.51,23.59,23.22,23.3,52400.0,19.6659,19.7328,19.4233,19.4903,52400.0
2008-12-15 10:30:00,23.34,23.42,23.14,23.14,18600.0,19.5237,19.5906,19.3564,19.3564,18600.0
2008-12-15 11:00:00,23.15,23.39,23.11,23.32,26000.0,19.3648,19.5655,19.3313,19.507,26000.0
2008-12-15 11:30:00,23.3,23.45,23.26,23.41,33100.0,19.4903,19.6157,19.4568,19.5823,33100.0
2008-12-15 12:00:00,23.41,23.45,23.34,23.43,68200.0,19.5823,19.6157,19.5237,19.599,68200.0
2008-12-15 12:30:00,23.43,23.45,23.26,23.29,29000.0,19.599,19.6157,19.4568,19.4819,29000.0
2008-12-15 13:00:00,23.28,23.38,23.16,23.3,37400.0,19.4735,19.5572,19.3731,19.4903,37400.0
2008-12-15 13:30:00,23.32,23.43,23.32,23.35,31100.0,19.507,19.599,19.507,19.5321,31100.0
2008-12-15 14:00:00,23.36,23.45,23.25,23.25,50700.0,19.5404,19.6157,19.4484,19.4484,50700.0
2008-12-15 14:30:00,23.24,23.39,23.12,23.13,47000.0,19.4401,19.5655,19.3397,19.3481,47000.0
2008-12-15 15:00:00,23.13,23.22,22.88,22.99,97100.0,19.3481,19.4233,19.1389,19.2309,97100.0
2008-12-15 15:30:00,22.99,23.45,22.95,23.27,232900.0,19.2309,19.6157,19.1975,19.4652,232900.0
2008-12-16 09:30:00,23.45,23.68,23.32,23.54,89300.0,19.6157,19.8081,19.507,19.691,89300.0
2008-12-16 10:00:00,23.57,23.77,23.5,23.68,49000.0,19.7161,19.8834,19.6576,19.8081,49000.0
2008-12-16 10:30:00,23.71,23.8,23.61,23.74,31800.0,19.8332,19.9085,19.7496,19.8583,31800.0
2008-12-16 11:00:00,23.75,23.94,23.75,23.92,36200.0,19.8667,20.0256,19.8667,20.0089,36200.0
2008-12-16 11:30:00,23.92,24.03,23.9,23.97,34800.0,20.0089,20.1009,19.9921,20.0507,34800.0
2008-12-16 12:00:00,23.97,24.06,23.95,23.95,28900.0,20.0507,20.126,20.034,20.034,28900.0
2008-12-16 12:30:00,23.96,24.0,23.95,23.95,71300.0,20.0423,20.0758,20.034,20.034,71300.0
2008-12-16 13:00:00,23.96,23.99,23.95,23.99,36200.0,20.0423,20.0674,20.034,20.0674,36200.0
2008-12-16 13:30:00,23.99,23.99,23.81,23.83,47600.0,20.0674,20.0674,19.9169,19.9336,47600.0
2008-12-16 14:00:00,23.82,24.12,23.82,24.04,136000.0,19.9252,20.1762,19.9252,20.1093,136000.0
2008-12-16 14:30:00,24.08,24.31,23.96,24.21,288200.0,20.1427,20.3351,20.0423,20.2515,288200.0
2008-12-16 15:00:00,24.23,24.52,24.03,24.38,217200.0,20.2682,20.5108,20.1009,20.3937,217200.0
2008-12-16 15:30:00,24.38,24.6,24.27,24.57,375600.0,20.3937,20.5777,20.3017,20.5526,375600.0
2008-12-17 09:30:00,24.67,24.74,24.0,24.7,101200.0,20.6362,20.6948,20.0758,20.6613,101200.0
2008-12-17 10:00:00,24.7,24.75,24.35,24.54,45100.0,20.6613,20.7032,20.3686,20.5275,45100.0
2008-12-17 10:30:00,24.55,24.71,24.5,24.68,87000.0,20.5359,20.6697,20.494,20.6446,87000.0
2008-12-17 11:00:00,24.67,24.76,24.52,24.59,53800.0,20.6362,20.7115,20.5108,20.5693,53800.0
2008-12-17 11:30:00,24.58,24.87,24.55,24.86,38400.0,20.561,20.8035,20.5359,20.7952,38400.0
2008-12-17 12:00:00,24.85,25.18,24.84,25.1,59200.0,20.7868,21.0629,20.7785,20.9959,59200.0
2008-12-17 12:30:00,25.1,25.27,25.04,25.15,82900.0,20.9959,21.1381,20.9457,21.0378,82900.0
2008-12-17 13:00:00,25.12,25.33,25.06,25.19,43700.0,21.0127,21.1883,20.9625,21.0712,43700.0
2008-12-17 13:30:00,25.2,25.53,25.2,25.38,104000.0,21.0796,21.3556,21.0796,21.2302,104000.0
2008-12-17 14:00:00,25.4,25.48,25.1,25.11,72500.0,21.2469,21.3138,20.9959,21.0043,72500.0
2008-12-17 14:30:00,25.13,25.27,24.95,25.21,117800.0,21.021,21.1381,20.8705,21.088,117800.0
2008-12-17 15:00:00,25.22,25.38,25.08,25.16,130600.0,21.0963,21.2302,20.9792,21.0461,130600.0
2008-12-17 15:30:00,25.16,25.37,25.08,25.16,201300.0,21.0461,21.2218,20.9792,21.0461,201300.0
2008-12-18 09:30:00,25.5,25.55,25.06,25.09,144100.0,21.3305,21.3724,20.9625,20.9876,144100.0
2008-12-18 10:00:00,25.1,25.51,25.08,25.44,75900.0,20.9959,21.3389,20.9792,21.2803,75900.0
2008-12-18 10:30:00,25.44,25.63,25.43,25.51,71600.0,21.2803,21.4393,21.272,21.3389,71600.0
2008-12-18 11:00:00,25.5,25.6,25.41,25.55,55800.0,21.3305,21.4142,21.2553,21.3724,55800.0
2008-12-18 11:30:00,25.56,25.74,25.48,25.71,60900.0,21.3807,21.5313,21.3138,21.5062,60900.0
2008-12-18 12:00:00,25.72,25.84,25.6,25.64,80600.0,21.5146,21.6149,21.4142,21.4476,80600.0
2008-12-18 12:30:00,25.62,25.79,25.62,25.76,33600.0,21.4309,21.5731,21.4309,21.548,33600.0
2008-12-18 13:00:00,25.75,25.83,25.75,25.78,75500.0,21.5397,21.6066,21.5397,21.5648,75500.0
2008-12-18 13:30:00,25.78,25.83,25.52,25.55,86800.0,21.5648,21.6066,21.3473,21.3724,86800.0
2008-12-18 14:00:00,25.55,25.59,25.25,25.38,92500.0,21.3724,21.4058,21.1214,21.2302,92500.0
2008-12-18 14:30:00,25.37,25.55,25.28,25.43,77300.0,21.2218,21.3724,21.1465,21.272,77300.0
2008-12-18 15:00:00,25.41,25.43,24.85,24.94,101900.0,21.2553,21.272,20.7868,20.8621,101900.0
2008-12-18 15:30:00,24.94,25.36,24.92,25.24,300300.0,20.8621,21.2134,20.8454,21.113,300300.0
2008-12-19 09:30:00,25.41,25.57,25.23,25.39,324000.0,21.2553,21.3891,21.1047,21.2385,324000.0
2008-12-19 10:00:00,25.39,25.66,25.38,25.6,107500.0,21.2385,21.4644,21.2302,21.4142,107500.0
2008-12-19 10:30:00,25.61,25.84,25.55,25.77,125800.0,21.4225,21.6149,21.3724,21.5564,125800.0
2008-12-19 11:00:00,25.76,25.85,25.71,25.78,91400.0,21.548,21.6233,21.5062,21.5648,91400.0
2008-12-19 11:30:00,25.78,25.86,25.37,25.4,78500.0,21.5648,21.6317,21.2218,21.2469,78500.0
2008-12-19 12:00:00,25.41,25.43,25.19,25.3,69600.0,21.2553,21.272,21.0712,21.1632,69600.0
2008-12-19 12:30:00,25.28,25.35,25.17,25.21,67100.0,21.1465,21.2051,21.0545,21.088,67100.0
2008-12-19 13:00:00,25.21,25.28,25.15,25.26,50600.0,21.088,21.1465,21.0378,21.1298,50600.0
2008-12-19 13:30:00,25.28,25.43,25.2,25.26,73600.0,21.1465,21.272,21.0796,21.1298,73600.0
2008-12-19 14:00:00,25.25,25.37,25.12,25.25,112400.0,21.1214,21.2218,21.0127,21.1214,112400.0
2008-12-19 14:30:00,25.27,25.48,25.24,25.29,82600.0,21.1381,21.3138,21.113,21.1549,82600.0
2008-12-19 15:00:00,25.29,25.38,25.13,25.36,125800.0,21.1549,21.2302,21.021,21.2134,125800.0
2008-12-19 15:30:00,25.36,25.67,25.2,25.49,365100.0,21.2134,21.4727,21.0796,21.3222,365100.0
2008-12-22 09:30:00,25.56,25.72,25.15,25.3,99400.0,21.3807,21.5146,21.0378,21.1632,99400.0
2008-12-22 10:00:00,25.29,25.38,25.05,25.11,31400.0,21.1549,21.2302,20.9541,21.0043,31400.0
2008-12-22 10:30:00,25.11,25.26,25.05,25.22,36800.0,21.0043,21.1298,20.9541,21.0963,36800.0
2008-12-22 11:00:00,25.2,25.21,25.03,25.03,39300.0,21.0796,21.088,20.9374,20.9374,39300.0
2008-12-22 11:30:00,25.03,25.03,24.91,24.98,29500.0,20.9374,20.9374,20.837,20.8956,29500.0
2008-12-22 12:00:00,24.98,25.0,24.84,24.85,39100.0,20.8956,20.9123,20.7785,20.7868,39100.0
2008-12-22 12:30:00,24.84,24.93,24.83,24.87,34800.0,20.7785,20.8537,20.7701,20.8035,34800.0
2008-12-22 13:00:00,24.88,24.93,24.8,24.89,55500.0,20.8119,20.8537,20.745,20.8203,55500.0
2008-12-22 13:30:00,24.88,24.89,24.66,24.73,48200.0,20.8119,20.8203,20.6279,20.6864,48200.0
2008-12-22 14:00:00,24.72,24.79,24.52,24.6,45500.0,20.6781,20.7366,20.5108,20.5777,45500.0
2008-12-22 14:30:00,24.61,24.71,24.43,24.48,80100.0,20.5861,20.6697,20.4355,20.4773,80100.0
2008-12-22 15:00:00,24.47,24.61,24.41,24.5,127100.0,20.4689,20.5861,20.4188,20.494,127100.0
2008-12-22 15:30:00,24.49,24.95,24.49,24.91,226700.0,20.4857,20.8705,20.4857,20.837,226700.0
2008-12-23 09:30:00,24.97,25.5,24.6,25.48,54400.0,20.8872,21.3305,20.5777,21.3138,54400.0
2008-12-23 10:00:00,25.48,25.58,25.3,25.42,108600.0,21.3138,21.3975,21.1632,21.2636,108600.0
2008-12-23 10:30:00,25.43,25.52,25.27,25.28,55000.0,21.272,21.3473,21.1381,21.1465,55000.0
2008-12-23 11:00:00,25.26,25.31,25.19,25.23,50900.0,21.1298,21.1716,21.0712,21.1047,50900.0
2008-12-23 11:30:00,25.25,25.32,25.15,25.16,40400.0,21.1214,21.18,21.0378,21.0461,40400.0
2008-12-23 12:00:00,25.17,25.18,25.0,25.02,25600.0,21.0545,21.0629,20.9123,20.929,25600.0
2008-12-23 12:30:00,25.02,25.02,24.87,24.98,23300.0,20.929,20.929,20.8035,20.8956,23300.0
2008-12-23 13:00:00,24.98,25.13,24.9,25.1,77500.0,20.8956,21.021,20.8286,20.9959,77500.0
2008-12-23 13:30:00,25.1,25.22,25.01,25.2,44100.0,20.9959,21.0963,20.9207,21.0796,44100.0
2008-12-23 14:00:00,25.2,25.33,25.15,25.22,63100.0,21.0796,21.1883,21.0378,21.0963,63100.0
2008-12-23 14:30:00,25.22,25.23,24.88,25.05,123100.0,21.0963,21.1047,20.8119,20.9541,123100.0
2008-12-23 15:00:00,25.04,25.25,24.93,25.14,94400.0,20.9457,21.1214,20.8537,21.0294,94400.0
2008-12-23 15:30:00,25.14,25.25,25.01,25.1,130900.0,21.0294,21.1214,20.9207,20.9959,130900.0
2008-12-24 09:30:00,25.04,25.13,24.89,25.0,27600.0,20.9457,21.021,20.8203,20.9123,27600.0
2008-12-24 10:00:00,24.97,25.27,24.94,25.24,37200.0,20.8872,21.1381,20.8621,21.113,37200.0
2008-12-24 10:30:00,25.25,25.3,25.13,25.24,13700.0,21.1214,21.1632,21.021,21.113,13700.0
2008-12-24 11:00:00,25.23,25.31,25.19,25.24,13000.0,21.1047,21.1716,21.0712,21.113,13000.0
2008-12-24 11:30:00,25.24,25.32,25.2,25.29,38400.0,21.113,21.18,21.0796,21.1549,38400.0
2008-12-24 12:00:00,25.31,25.33,25.28,25.29,29400.0,21.1716,21.1883,21.1465,21.1549,29400.0
2008-12-24 12:30:00,25.28,25.3,25.2,25.26,58500.0,21.1465,21.1632,21.0796,21.1298,58500.0
2008-12-26 09:30:00,25.38,25.38,25.23,25.27,14600.0,21.2302,21.2302,21.1047,21.1381,14600.0
2008-12-26 10:00:00,25.24,25.28,25.2,25.23,12300.0,21.113,21.1465,21.0796,21.1047,12300.0
2008-12-26 10:30:00,25.24,25.24,25.1,25.13,45600.0,21.113,21.113,20.9959,21.021,45600.0
2008-12-26 11:00:00,25.13,25.16,25.04,25.04,13600.0,21.021,21.0461,20.9457,20.9457,13600.0
2008-12-26 11:30:00,25.05,25.06,25.04,25.05,8000.0,20.9541,20.9625,20.9457,20.9541,8000.0
2008-12-26 12:00:00,25.04,25.06,24.99,24.99,11700.0,20.9457,20.9625,20.9039,20.9039,11700.0
2008-12-26 12:30:00,24.99,25.0,24.91,24.92,11300.0,20.9039,20.9123,20.837,20.8454,11300.0
2008-12-26 13:00:00,24.92,25.0,24.92,24.94,24100.0,20.8454,20.9123,20.8454,20.8621,24100.0
2008-12-26 13:30:00,24.97,25.01,24.96,24.99,10600.0,20.8872,20.9207,20.8788,20.9039,10600.0
2008-12-26 14:00:00,25.0,25.05,24.98,25.0,62100.0,20.9123,20.9541,20.8956,20.9123,62100.0
2008-12-26 14:30:00,25.0,25.13,25.0,25.13,28700.0,20.9123,21.021,20.9123,21.021,28700.0
2008-12-26 15:00:00,25.13,25.24,25.09,25.23,22800.0,21.021,21.113,20.9876,21.1047,22800.0
2008-12-26 15:30:00,25.23,25.25,25.15,25.21,63900.0,21.1047,21.1214,21.0378,21.088,63900.0
2008-12-29 09:30:00,25.05,25.45,24.9,25.21,58300.0,20.9541,21.2887,20.8286,21.088,58300.0
2008-12-29 10:00:00,25.2,25.25,24.86,24.95,33000.0,21.0796,21.1214,20.7952,20.8705,33000.0
2008-12-29 10:30:00,24.92,24.96,24.84,24.87,55500.0,20.8454,20.8788,20.7785,20.8035,55500.0
2008-12-29 11:00:00,24.86,24.87,24.79,24.8,22500.0,20.7952,20.8035,20.7366,20.745,22500.0
2008-12-29 11:30:00,24.81,24.86,24.79,24.85,21100.0,20.7534,20.7952,20.7366,20.7868,21100.0
2008-12-29 12:00:00,24.86,24.93,24.83,24.9,63600.0,20.7952,20.8537,20.7701,20.8286,63600.0
2008-12-29 12:30:00,24.91,24.92,24.82,24.83,21800.0,20.837,20.8454,20.7617,20.7701,21800.0
2008-12-29 13:00:00,24.81,24.82,24.74,24.78,28500.0,20.7534,20.7617,20.6948,20.7283,28500.0
2008-12-29 13:30:00,24.78,24.96,24.77,24.93,36300.0,20.7283,20.8788,20.7199,20.8537,36300.0
2008-12-29 14:00:00,24.93,24.93,24.8,24.92,35000.0,20.8537,20.8537,20.745,20.8454,35000.0
2008-12-29 14:30:00,24.92,24.96,24.83,24.92,32300.0,20.8454,20.8788,20.7701,20.8454,32300.0
2008-12-29 15:00:00,24.95,25.08,24.91,24.94,65600.0,20.8705,20.9792,20.837,20.8621,65600.0
2008-12-29 15:30:00,24.92,25.06,24.87,25.02,146000.0,20.8454,20.9625,20.8035,20.929,146000.0
2008-12-30 09:30:00,24.94,25.4,24.94,25.19,56500.0,20.8621,21.2469,20.8621,21.0712,56500.0
2008-12-30 10:00:00,25.19,25.28,25.14,25.25,65200.0,21.0712,21.1465,21.0294,21.1214,65200.0
2008-12-30 10:30:00,25.26,25.48,25.25,25.47,85500.0,21.1298,21.3138,21.1214,21.3054,85500.0
2008-12-30 11:00:00,25.47,25.5,25.35,25.45,37900.0,21.3054,21.3305,21.2051,21.2887,37900.0
2008-12-30 11:30:00,25.46,25.78,25.45,25.74,62900.0,21.2971,21.5648,21.2887,21.5313,62900.0
2008-12-30 12:00:00,25.74,25.75,25.63,25.67,33000.0,21.5313,21.5397,21.4393,21.4727,33000.0
2008-12-30 12:30:00,25.67,25.82,25.63,25.75,84200.0,21.4727,21.5982,21.4393,21.5397,84200.0
2008-12-30 13:00:00,25.75,26.06,25.69,26.03,129200.0,21.5397,21.799,21.4895,21.7739,129200.0
2008-12-30 13:30:00,26.0,26.0,25.81,25.81,39900.0,21.7488,21.7488,21.5898,21.5898,39900.0
2008-12-30 14:00:00,25.81,26.01,25.78,25.86,89500.0,21.5898,21.7571,21.5648,21.6317,89500.0
2008-12-30 14:30:00,25.86,25.89,25.71,25.72,65900.0,21.6317,21.6568,21.5062,21.5146,65900.0
2008-12-30 15:00:00,25.72,25.78,25.6,25.77,76100.0,21.5146,21.5648,21.4142,21.5564,76100.0
2008-12-30 15:30:00,25.78,26.05,25.75,26.01,170100.0,21.5648,21.7906,21.5397,21.7571,170100.0
2008-12-31 09:30:00,26.18,26.36,26.0,26.34,38200.0,21.8993,22.0499,21.7488,22.0332,38200.0
2008-12-31 10:00:00,26.39,26.52,26.33,26.39,34700.0,22.075,22.1838,22.0248,22.075,34700.0
2008-12-31 10:30:00,26.37,26.49,26.32,26.4,39300.0,22.0583,22.1587,22.0165,22.0834,39300.0
2008-12-31 11:00:00,26.39,26.49,26.33,26.46,43200.0,22.075,22.1587,22.0248,22.1336,43200.0
2008-12-31 11:30:00,26.46,26.57,26.41,26.46,48200.0,22.1336,22.2256,22.0917,22.1336,48200.0
2008-12-31 12:00:00,26.45,26.5,26.36,26.4,33100.0,22.1252,22.167,22.0499,22.0834,33100.0
2008-12-31 12:30:00,26.41,26.46,26.38,26.45,32300.0,22.0917,22.1336,22.0666,22.1252,32300.0
2008-12-31 13:00:00,26.45,26.45,26.31,26.35,28900.0,22.1252,22.1252,22.0081,22.0416,28900.0
2008-12-31 13:30:00,26.35,26.51,26.35,26.47,35000.0,22.0416,22.1754,22.0416,22.1419,35000.0
2008-12-31 14:00:00,26.46,26.61,26.46,26.58,49000.0,22.1336,22.259,22.1336,22.2339,49000.0
2008-12-31 14:30:00,26.59,26.62,26.5,26.53,47200.0,22.2423,22.2674,22.167,22.1921,47200.0
2008-12-31 15:00:00,26.53,26.68,26.47,26.65,63200.0,22.1921,22.3176,22.1419,22.2925,63200.0
2008-12-31 15:30:00,26.65,26.8,26.47,26.55,256200.0,22.2925,22.418,22.1419,22.2089,256200.0
2009-01-02 09:30:00,27.03,27.03,26.4,26.4,37000.0,22.6104,22.6104,22.0834,22.0834,37000.0
2009-01-02 10:00:00,26.38,26.75,26.37,26.72,28200.0,22.0666,22.3762,22.0583,22.3511,28200.0
2009-01-02 10:30:00,26.71,26.96,26.7,26.95,50600.0,22.3427,22.5518,22.3343,22.5434,50600.0
2009-01-02 11:00:00,26.94,27.08,26.86,27.08,55900.0,22.5351,22.6522,22.4682,22.6522,55900.0
2009-01-02 11:30:00,27.07,27.27,27.05,27.18,42200.0,22.6438,22.8111,22.6271,22.7358,42200.0
2009-01-02 12:00:00,27.18,27.3,27.17,27.25,33000.0,22.7358,22.8362,22.7275,22.7944,33000.0
2009-01-02 12:30:00,27.26,27.44,27.26,27.41,45700.0,22.8028,22.9533,22.8028,22.9282,45700.0
2009-01-02 13:00:00,27.39,27.55,27.39,27.55,35000.0,22.9115,23.0453,22.9115,23.0453,35000.0
2009-01-02 13:30:00,27.53,27.56,27.47,27.52,32600.0,23.0286,23.0537,22.9784,23.0202,32600.0
2009-01-02 14:00:00,27.51,27.63,27.46,27.57,51200.0,23.0119,23.1123,22.9701,23.0621,51200.0
2009-01-02 14:30:00,27.59,27.69,27.49,27.62,61100.0,23.0788,23.1625,22.9952,23.1039,61100.0
2009-01-02 15:00:00,27.63,27.7,27.57,27.68,108300.0,23.1123,23.1708,23.0621,23.1541,108300.0
2009-01-02 15:30:00,27.69,27.83,27.58,27.65,177000.0,23.1625,23.2796,23.0704,23.129,177000.0
2009-01-05 09:30:00,27.47,27.8,27.27,27.33,100800.0,22.9784,23.2545,22.8111,22.8613,100800.0
2009-01-05 10:00:00,27.33,27.52,27.27,27.41,56000.0,22.8613,23.0202,22.8111,22.9282,56000.0
2009-01-05 10:30:00,27.4,27.56,27.4,27.43,74100.0,22.9199,23.0537,22.9199,22.945,74100.0
2009-01-05 11:00:00,27.45,27.7,27.41,27.42,64300.0,22.9617,23.1708,22.9282,22.9366,64300.0
2009-01-05 11:30:00,27.43,27.7,27.39,27.52,67100.0,22.945,23.1708,22.9115,23.0202,67100.0
2009-01-05 12:00:00,27.52,27.78,27.52,27.68,22300.0,23.0202,23.2377,23.0202,23.1541,22300.0
2009-01-05 12:30:00,27.67,27.69,27.45,27.57,48800.0,23.1457,23.1625,22.9617,23.0621,48800.0
2009-01-05 13:00:00,27.57,27.65,27.47,27.58,30000.0,23.0621,23.129,22.9784,23.0704,30000.0
2009-01-05 13:30:00,27.58,27.83,27.51,27.76,91000.0,23.0704,23.2796,23.0119,23.221,91000.0
2009-01-05 14:00:00,27.76,27.82,27.56,27.56,67700.0,23.221,23.2712,23.0537,23.0537,67700.0
2009-01-05 14:30:00,27.57,27.78,27.55,27.62,71900.0,23.0621,23.2377,23.0453,23.1039,71900.0
2009-01-05 15:00:00,27.65,27.82,27.46,27.6,136500.0,23.129,23.2712,22.9701,23.0872,136500.0
2009-01-05 15:30:00,27.59,27.79,27.56,27.75,197800.0,23.0788,23.2461,23.0537,23.2126,197800.0
2009-01-06 09:30:00,27.99,28.23,27.73,28.1,43400.0,23.4134,23.6142,23.1959,23.5054,43400.0
2009-01-06 10:00:00,28.07,28.2,27.94,27.99,71700.0,23.4803,23.5891,23.3716,23.4134,71700.0
2009-01-06 10:30:00,27.99,28.2,27.97,28.03,45600.0,23.4134,23.5891,23.3967,23.4469,45600.0
2009-01-06 11:00:00,28.02,28.11,27.88,27.96,98100.0,23.4385,23.5138,23.3214,23.3883,98100.0
2009-01-06 11:30:00,27.97,28.07,27.9,28.06,88300.0,23.3967,23.4803,23.3381,23.472,88300.0
2009-01-06 12:00:00,28.06,28.21,28.01,28.01,42200.0,23.472,23.5974,23.4301,23.4301,42200.0
2009-01-06 12:30:00,28.0,28.11,27.96,27.96,65300.0,23.4218,23.5138,23.3883,23.3883,65300.0
2009-01-06 13:00:00,27.96,27.97,27.83,27.89,64700.0,23.3883,23.3967,23.2796,23.3298,64700.0
2009-01-06 13:30:00,27.88,28.0,27.86,27.86,90400.0,23.3214,23.4218,23.3047,23.3047,90400.0
2009-01-06 14:00:00,27.86,28.23,27.83,28.14,207300.0,23.3047,23.6142,23.2796,23.5389,207300.0
2009-01-06 14:30:00,28.13,28.43,28.0,28.31,121700.0,23.5305,23.7815,23.4218,23.6811,121700.0
2009-01-06 15:00:00,28.3,28.32,28.1,28.2,144200.0,23.6727,23.6894,23.5054,23.5891,144200.0
2009-01-06 15:30:00,28.18,28.36,28.13,28.32,256200.0,23.5723,23.7229,23.5305,23.6894,256200.0
2009-01-07 09:30:00,28.01,28.01,27.65,27.85,91000.0,23.4301,23.4301,23.129,23.2963,91000.0
2009-01-07 10:00:00,27.85,28.0,27.68,27.91,174200.0,23.2963,23.4218,23.1541,23.3465,174200.0
2009-01-07 10:30:00,27.91,28.05,27.88,28.0,70000.0,23.3465,23.4636,23.3214,23.4218,70000.0
2009-01-07 11:00:00,27.98,28.18,27.93,28.11,64200.0,23.405,23.5723,23.3632,23.5138,64200.0
2009-01-07 11:30:00,28.11,28.27,28.08,28.23,29100.0,23.5138,23.6476,23.4887,23.6142,29100.0
2009-01-07 12:00:00,28.23,28.23,28.06,28.08,67500.0,23.6142,23.6142,23.472,23.4887,67500.0
2009-01-07 12:30:00,28.09,28.13,27.91,27.92,33900.0,23.497,23.5305,23.3465,23.3548,33900.0
2009-01-07 13:00:00,27.92,28.06,27.87,28.05,29100.0,23.3548,23.472,23.313,23.4636,29100.0
2009-01-07 13:30:00,28.03,28.09,27.82,27.82,64300.0,23.4469,23.497,23.2712,23.2712,64300.0
2009-01-07 14:00:00,27.82,27.87,27.54,27.59,99700.0,23.2712,23.313,23.037,23.0788,99700.0
2009-01-07 14:30:00,27.59,27.62,27.48,27.54,93700.0,23.0788,23.1039,22.9868,23.037,93700.0
2009-01-07 15:00:00,27.53,27.63,27.39,27.6,86100.0,23.0286,23.1123,22.9115,23.0872,86100.0
2009-01-07 15:30:00,27.61,27.69,27.51,27.62,145200.0,23.0955,23.1625,23.0119,23.1039,145200.0
2009-01-08 09:30:00,26.56,27.64,26.56,27.26,57500.0,22.2172,23.1206,22.2172,22.8028,57500.0
2009-01-08 10:00:00,27.27,27.41,27.23,27.34,35400.0,22.8111,22.9282,22.7777,22.8697,35400.0
2009-01-08 10:30:00,27.32,27.71,27.29,27.59,43900.0,22.853,23.1792,22.8279,23.0788,43900.0
2009-01-08 11:00:00,27.59,27.75,27.53,27.53,30100.0,23.0788,23.2126,23.0286,23.0286,30100.0
2009-01-08 11:30:00,27.53,27.64,27.44,27.6,56600.0,23.0286,23.1206,22.9533,23.0872,56600.0
2009-01-08 12:00:00,27.61,27.84,27.57,27.81,51400.0,23.0955,23.2879,23.0621,23.2628,51400.0
2009-01-08 12:30:00,27.81,27.87,27.72,27.74,49100.0,23.2628,23.313,23.1875,23.2043,49100.0
2009-01-08 13:00:00,27.73,27.74,27.63,27.65,27300.0,23.1959,23.2043,23.1123,23.129,27300.0
2009-01-08 13:30:00,27.66,27.83,27.65,27.79,34800.0,23.1374,23.2796,23.129,23.2461,34800.0
2009-01-08 14:00:00,27.8,27.91,27.76,27.79,38000.0,23.2545,23.3465,23.221,23.2461,38000.0
2009-01-08 14:30:00,27.79,28.03,27.71,27.99,39700.0,23.2461,23.4469,23.1792,23.4134,39700.0
2009-01-08 15:00:00,27.98,28.05,27.78,27.9,84800.0,23.405,23.4636,23.2377,23.3381,84800.0
2009-01-08 15:30:00,27.9,28.05,27.82,28.03,182300.0,23.3381,23.4636,23.2712,23.4469,182300.0
2009-01-09 09:30:00,28.0,28.24,27.34,27.46,76200.0,23.4218,23.6225,22.8697,22.9701,76200.0
2009-01-09 10:00:00,27.44,27.6,27.28,27.39,39300.0,22.9533,23.0872,22.8195,22.9115,39300.0
2009-01-09 10:30:00,27.37,27.49,27.26,27.42,40700.0,22.8948,22.9952,22.8028,22.9366,40700.0
2009-01-09 11:00:00,27.41,27.62,27.35,27.58,41400.0,22.9282,23.1039,22.878,23.0704,41400.0
2009-01-09 11:30:00,27.57,27.59,27.35,27.44,36800.0,23.0621,23.0788,22.878,22.9533,36800.0
2009-01-09 12:00:00,27.43,27.51,27.33,27.33,53700.0,22.945,23.0119,22.8613,22.8613,53700.0
2009-01-09 12:30:00,27.33,27.43,27.27,27.27,47000.0,22.8613,22.945,22.8111,22.8111,47000.0
2009-01-09 13:00:00,27.29,27.39,27.18,27.2,62100.0,22.8279,22.9115,22.7358,22.7526,62100.0
2009-01-09 13:30:00,27.2,27.32,27.12,27.21,62100.0,22.7526,22.853,22.6857,22.7609,62100.0
2009-01-09 14:00:00,27.22,27.39,27.21,27.33,61800.0,22.7693,22.9115,22.7609,22.8613,61800.0
2009-01-09 14:30:00,27.31,27.49,27.31,27.38,55800.0,22.8446,22.9952,22.8446,22.9031,55800.0
2009-01-09 15:00:00,27.37,27.43,27.11,27.26,86300.0,22.8948,22.945,22.6773,22.8028,86300.0
2009-01-09 15:30:00,27.29,27.38,27.02,27.1,255000.0,22.8279,22.9031,22.602,22.6689,255000.0
2009-01-12 09:30:00,27.07,27.2,26.84,27.03,32800.0,22.6438,22.7526,22.4514,22.6104,32800.0
2009-01-12 10:00:00,27.03,27.11,26.9,26.98,24800.0,22.6104,22.6773,22.5016,22.5685,24800.0
2009-01-12 10:30:00,27.01,27.11,26.97,27.0,48400.0,22.5936,22.6773,22.5602,22.5853,48400.0
2009-01-12 11:00:00,27.0,27.08,26.97,26.97,57300.0,22.5853,22.6522,22.5602,22.5602,57300.0
2009-01-12 11:30:00,26.97,27.03,26.85,27.0,46700.0,22.5602,22.6104,22.4598,22.5853,46700.0
2009-01-12 12:00:00,27.0,27.1,26.97,26.98,31800.0,22.5853,22.6689,22.5602,22.5685,31800.0
2009-01-12 12:30:00,26.97,27.06,26.95,26.99,26000.0,22.5602,22.6355,22.5434,22.5769,26000.0
2009-01-12 13:00:00,27.0,27.07,26.96,26.96,31900.0,22.5853,22.6438,22.5518,22.5518,31900.0
2009-01-12 13:30:00,26.95,27.07,26.94,26.96,32100.0,22.5434,22.6438,22.5351,22.5518,32100.0
2009-01-12 14:00:00,26.94,26.96,26.82,26.92,39000.0,22.5351,22.5518,22.4347,22.5184,39000.0
2009-01-12 14:30:00,26.89,26.89,26.69,26.79,43400.0,22.4933,22.4933,22.326,22.4096,43400.0
2009-01-12 15:00:00,26.79,26.95,26.74,26.85,187100.0,22.4096,22.5434,22.3678,22.4598,187100.0
2009-01-12 15:30:00,26.84,26.93,26.66,26.84,190900.0,22.4514,22.5267,22.3009,22.4514,190900.0
2009-01-13 09:30:00,26.82,26.96,26.62,26.93,60800.0,22.4347,22.5518,22.2674,22.5267,60800.0
2009-01-13 10:00:00,26.96,27.05,26.73,26.78,76200.0,22.5518,22.6271,22.3594,22.4012,76200.0
2009-01-13 10:30:00,26.77,26.82,26.6,26.71,123900.0,22.3929,22.4347,22.2507,22.3427,123900.0
2009-01-13 11:00:00,26.71,26.77,26.56,26.74,82900.0,22.3427,22.3929,22.2172,22.3678,82900.0
2009-01-13 11:30:00,26.72,26.84,26.66,26.77,62500.0,22.3511,22.4514,22.3009,22.3929,62500.0
2009-01-13 12:00:00,26.8,26.81,26.66,26.69,62500.0,22.418,22.4263,22.3009,22.326,62500.0
2009-01-13 12:30:00,26.67,26.75,26.55,26.55,43300.0,22.3092,22.3762,22.2089,22.2089,43300.0
2009-01-13 13:00:00,26.55,26.6,26.44,26.47,26700.0,22.2089,22.2507,22.1168,22.1419,26700.0
2009-01-13 13:30:00,26.47,26.5,26.34,26.37,37500.0,22.1419,22.167,22.0332,22.0583,37500.0
2009-01-13 14:00:00,26.37,26.5,26.25,26.34,59200.0,22.0583,22.167,21.9579,22.0332,59200.0
2009-01-13 14:30:00,26.36,26.56,26.28,26.28,219200.0,22.0499,22.2172,21.983,21.983,219200.0
2009-01-13 15:00:00,26.28,26.32,26.11,26.28,158200.0,21.983,22.0165,21.8408,21.983,158200.0
2009-01-13 15:30:00,26.3,26.45,26.14,26.38,307800.0,21.9997,22.1252,21.8659,22.0666,307800.0
2009-01-14 09:30:00,25.97,26.14,25.72,25.78,108600.0,21.7237,21.8659,21.5146,21.5648,108600.0
2009-01-14 10:00:00,25.77,25.8,25.58,25.69,83800.0,21.5564,21.5815,21.3975,21.4895,83800.0
2009-01-14 10:30:00,25.69,25.74,25.41,25.58,112500.0,21.4895,21.5313,21.2553,21.3975,112500.0
2009-01-14 11:00:00,25.58,25.61,25.34,25.5,129700.0,21.3975,21.4225,21.1967,21.3305,129700.0
2009-01-14 11:30:00,25.5,25.55,25.44,25.54,79000.0,21.3305,21.3724,21.2803,21.364,79000.0
2009-01-14 12:00:00,25.54,25.69,25.52,25.68,71500.0,21.364,21.4895,21.3473,21.4811,71500.0
2009-01-14 12:30:00,25.68,25.81,25.57,25.8,64100.0,21.4811,21.5898,21.3891,21.5815,64100.0
2009-01-14 13:00:00,25.78,25.81,25.52,25.54,71400.0,21.5648,21.5898,21.3473,21.364,71400.0
2009-01-14 13:30:00,25.53,25.6,25.43,25.46,65000.0,21.3556,21.4142,21.272,21.2971,65000.0
2009-01-14 14:00:00,25.46,25.6,25.39,25.49,93100.0,21.2971,21.4142,21.2385,21.3222,93100.0
2009-01-14 14:30:00,25.5,25.65,25.48,25.52,100100.0,21.3305,21.456,21.3138,21.3473,100100.0
2009-01-14 15:00:00,25.53,25.53,25.12,25.28,228200.0,21.3556,21.3556,21.0127,21.1465,228200.0
2009-01-14 15:30:00,25.26,25.5,25.22,25.4,247400.0,21.1298,21.3305,21.0963,21.2469,247400.0
2009-01-15 09:30:00,25.46,25.55,25.14,25.17,123600.0,21.2971,21.3724,21.0294,21.0545,123600.0
2009-01-15 10:00:00,25.18,25.29,24.87,24.92,140200.0,21.0629,21.1549,20.8035,20.8454,140200.0
2009-01-15 10:30:00,24.92,25.05,24.76,24.87,156100.0,20.8454,20.9541,20.7115,20.8035,156100.0
2009-01-15 11:00:00,24.86,24.97,24.66,24.7,126800.0,20.7952,20.8872,20.6279,20.6613,126800.0
2009-01-15 11:30:00,24.72,24.8,24.59,24.61,74900.0,20.6781,20.745,20.5693,20.5861,74900.0
2009-01-15 12:00:00,24.61,24.65,24.49,24.62,96800.0,20.5861,20.6195,20.4857,20.5944,96800.0
2009-01-15 12:30:00,24.63,24.66,24.45,24.48,200400.0,20.6028,20.6279,20.4522,20.4773,200400.0
2009-01-15 13:00:00,24.49,24.6,24.47,24.59,105200.0,20.4857,20.5777,20.4689,20.5693,105200.0
2009-01-15 13:30:00,24.61,24.91,24.51,24.8,193700.0,20.5861,20.837,20.5024,20.745,193700.0
2009-01-15 14:00:00,24.81,25.05,24.68,24.99,236700.0,20.7534,20.9541,20.6446,20.9039,236700.0
2009-01-15 14:30:00,25.02,25.29,24.95,25.13,206300.0,20.929,21.1549,20.8705,21.021,206300.0
2009-01-15 15:00:00,25.13,25.35,25.02,25.1,219200.0,21.021,21.2051,20.929,20.9959,219200.0
2009-01-15 15:30:00,25.09,25.36,24.94,25.35,418300.0,20.9876,21.2134,20.8621,21.2051,418300.0
2009-01-16 09:30:00,25.79,26.09,25.36,25.44,146300.0,21.5731,21.8241,21.2134,21.2803,146300.0
2009-01-16 10:00:00,25.44,25.55,25.22,25.29,83600.0,21.2803,21.3724,21.0963,21.1549,83600.0
2009-01-16 10:30:00,25.29,25.37,25.17,25.29,97900.0,21.1549,21.2218,21.0545,21.1549,97900.0
2009-01-16 11:00:00,25.29,25.38,25.2,25.33,123500.0,21.1549,21.2302,21.0796,21.1883,123500.0
2009-01-16 11:30:00,25.33,25.4,25.01,25.09,130600.0,21.1883,21.2469,20.9207,20.9876,130600.0
2009-01-16 12:00:00,25.1,25.15,24.78,24.84,130000.0,20.9959,21.0378,20.7283,20.7785,130000.0
2009-01-16 12:30:00,24.83,24.93,24.75,24.81,132900.0,20.7701,20.8537,20.7032,20.7534,132900.0
2009-01-16 13:00:00,24.8,24.9,24.66,24.73,140000.0,20.745,20.8286,20.6279,20.6864,140000.0
2009-01-16 13:30:00,24.73,25.0,24.71,24.97,103700.0,20.6864,20.9123,20.6697,20.8872,103700.0
2009-01-16 14:00:00,24.98,25.13,24.91,25.08,74500.0,20.8956,21.021,20.837,20.9792,74500.0
2009-01-16 14:30:00,25.09,25.28,24.99,25.28,131300.0,20.9876,21.1465,20.9039,21.1465,131300.0
2009-01-16 15:00:00,25.27,25.39,25.16,25.18,132700.0,21.1381,21.2385,21.0461,21.0629,132700.0
2009-01-16 15:30:00,25.16,25.36,25.13,25.29,277300.0,21.0461,21.2134,21.021,21.1549,277300.0
2009-01-20 09:30:00,25.13,25.67,25.05,25.31,202000.0,21.021,21.4727,20.9541,21.1716,202000.0
2009-01-20 10:00:00,25.31,25.31,24.95,25.09,220000.0,21.1716,21.1716,20.8705,20.9876,220000.0
2009-01-20 10:30:00,25.09,25.13,24.96,25.12,173200.0,20.9876,21.021,20.8788,21.0127,173200.0
2009-01-20 11:00:00,25.13,25.33,25.01,25.27,143000.0,21.021,21.1883,20.9207,21.1381,143000.0
2009-01-20 11:30:00,25.26,25.53,25.17,25.25,134100.0,21.1298,21.3556,21.0545,21.1214,134100.0
2009-01-20 12:00:00,25.25,25.48,25.1,25.13,104800.0,21.1214,21.3138,20.9959,21.021,104800.0
2009-01-20 12:30:00,25.12,25.32,25.09,25.17,133000.0,21.0127,21.18,20.9876,21.0545,133000.0
2009-01-20 13:00:00,25.18,25.31,25.1,25.24,133400.0,21.0629,21.1716,20.9959,21.113,133400.0
2009-01-20 13:30:00,25.23,25.26,25.03,25.2,183400.0,21.1047,21.1298,20.9374,21.0796,183400.0
2009-01-20 14:00:00,25.2,25.33,25.12,25.3,191700.0,21.0796,21.1883,21.0127,21.1632,191700.0
2009-01-20 14:30:00,25.3,25.4,25.09,25.16,219500.0,21.1632,21.2469,20.9876,21.0461,219500.0
2009-01-20 15:00:00,25.15,25.18,24.83,24.97,252700.0,21.0378,21.0629,20.7701,20.8872,252700.0
2009-01-20 15:30:00,24.98,25.22,24.78,24.84,497000.0,20.8956,21.0963,20.7283,20.7785,497000.0
2009-01-21 09:30:00,25.56,25.69,24.82,25.17,126200.0,21.3807,21.4895,20.7617,21.0545,126200.0
2009-01-21 10:00:00,25.17,25.22,24.96,24.97,146400.0,21.0545,21.0963,20.8788,20.8872,146400.0
2009-01-21 10:30:00,24.95,24.98,24.63,24.7,102400.0,20.8705,20.8956,20.6028,20.6613,102400.0
2009-01-21 11:00:00,24.7,24.78,24.57,24.68,74600.0,20.6613,20.7283,20.5526,20.6446,74600.0
2009-01-21 11:30:00,24.68,24.82,24.62,24.65,70900.0,20.6446,20.7617,20.5944,20.6195,70900.0
2009-01-21 12:00:00,24.65,24.84,24.59,24.64,89000.0,20.6195,20.7785,20.5693,20.6112,89000.0
2009-01-21 12:30:00,24.63,24.8,24.57,24.8,89300.0,20.6028,20.745,20.5526,20.745,89300.0
2009-01-21 13:00:00,24.79,24.87,24.53,24.55,82100.0,20.7366,20.8035,20.5191,20.5359,82100.0
2009-01-21 13:30:00,24.55,24.8,24.55,24.64,143700.0,20.5359,20.745,20.5359,20.6112,143700.0
2009-01-21 14:00:00,24.65,24.7,24.51,24.64,141500.0,20.6195,20.6613,20.5024,20.6112,141500.0
2009-01-21 14:30:00,24.64,24.92,24.64,24.9,111200.0,20.6112,20.8454,20.6112,20.8286,111200.0
2009-01-21 15:00:00,24.91,25.12,24.89,24.96,109700.0,20.837,21.0127,20.8203,20.8788,109700.0
2009-01-21 15:30:00,24.97,25.34,24.91,25.31,298200.0,20.8872,21.1967,20.837,21.1716,298200.0
2009-01-22 09:30:00,24.52,24.81,24.33,24.54,97700.0,20.5108,20.7534,20.3518,20.5275,97700.0
2009-01-22 10:00:00,24.54,24.75,24.47,24.56,97700.0,20.5275,20.7032,20.4689,20.5442,97700.0
2009-01-22 10:30:00,24.54,24.6,24.4,24.42,91900.0,20.5275,20.5777,20.4104,20.4271,91900.0
2009-01-22 11:00:00,24.43,24.56,24.33,24.42,74500.0,20.4355,20.5442,20.3518,20.4271,74500.0
2009-01-22 11:30:00,24.41,24.48,24.3,24.31,74200.0,20.4188,20.4773,20.3267,20.3351,74200.0
2009-01-22 12:00:00,24.36,24.45,24.25,24.45,47000.0,20.3769,20.4522,20.2849,20.4522,47000.0
2009-01-22 12:30:00,24.45,24.61,24.39,24.5,64500.0,20.4522,20.5861,20.402,20.494,64500.0
2009-01-22 13:00:00,24.5,24.61,24.37,24.45,55900.0,20.494,20.5861,20.3853,20.4522,55900.0
2009-01-22 13:30:00,24.46,24.75,24.37,24.75,73900.0,20.4606,20.7032,20.3853,20.7032,73900.0
2009-01-22 14:00:00,24.77,25.14,24.67,24.93,143400.0,20.7199,21.0294,20.6362,20.8537,143400.0
2009-01-22 14:30:00,24.92,25.04,24.66,24.88,164200.0,20.8454,20.9457,20.6279,20.8119,164200.0
2009-01-22 15:00:00,24.87,24.88,24.48,24.68,155700.0,20.8035,20.8119,20.4773,20.6446,155700.0
2009-01-22 15:30:00,24.68,24.9,24.53,24.67,285300.0,20.6446,20.8286,20.5191,20.6362,285300.0
2009-01-23 09:30:00,23.68,24.14,23.67,23.95,93000.0,19.8081,20.1929,19.7998,20.034,93000.0
2009-01-23 10:00:00,23.95,24.1,23.91,24.05,93800.0,20.034,20.1594,20.0005,20.1176,93800.0
2009-01-23 10:30:00,24.04,24.04,23.82,23.85,63600.0,20.1093,20.1093,19.9252,19.9503,63600.0
2009-01-23 11:00:00,23.87,24.18,23.87,24.03,101200.0,19.9671,20.2264,19.9671,20.1009,101200.0
2009-01-23 11:30:00,24.06,24.12,23.85,23.92,82500.0,20.126,20.1762,19.9503,20.0089,82500.0
2009-01-23 12:00:00,23.91,24.11,23.87,24.05,60900.0,20.0005,20.1678,19.9671,20.1176,60900.0
2009-01-23 12:30:00,24.06,24.09,23.85,23.97,67600.0,20.126,20.1511,19.9503,20.0507,67600.0
2009-01-23 13:00:00,23.95,24.29,23.89,24.17,117100.0,20.034,20.3184,19.9838,20.218,117100.0
2009-01-23 13:30:00,24.17,24.39,24.17,24.39,70000.0,20.218,20.402,20.218,20.402,70000.0
2009-01-23 14:00:00,24.39,24.45,24.18,24.24,65300.0,20.402,20.4522,20.2264,20.2766,65300.0
2009-01-23 14:30:00,24.24,24.26,23.93,23.97,94200.0,20.2766,20.2933,20.0172,20.0507,94200.0
2009-01-23 15:00:00,23.99,24.22,23.94,24.07,141200.0,20.0674,20.2598,20.0256,20.1344,141200.0
2009-01-23 15:30:00,24.06,24.15,23.98,24.1,369100.0,20.126,20.2013,20.0591,20.1594,369100.0
2009-01-26 09:30:00,24.2,24.61,23.95,24.56,85800.0,20.2431,20.5861,20.034,20.5442,85800.0
2009-01-26 10:00:00,24.56,24.93,24.56,24.76,110100.0,20.5442,20.8537,20.5442,20.7115,110100.0
2009-01-26 10:30:00,24.78,24.84,24.68,24.72,73600.0,20.7283,20.7785,20.6446,20.6781,73600.0
2009-01-26 11:00:00,24.73,24.8,24.59,24.7,107100.0,20.6864,20.745,20.5693,20.6613,107100.0
2009-01-26 11:30:00,24.71,24.76,24.52,24.63,47700.0,20.6697,20.7115,20.5108,20.6028,47700.0
2009-01-26 12:00:00,24.62,24.76,24.6,24.71,47200.0,20.5944,20.7115,20.5777,20.6697,47200.0
2009-01-26 12:30:00,24.71,24.79,24.57,24.64,74500.0,20.6697,20.7366,20.5526,20.6112,74500.0
2009-01-26 13:00:00,24.65,24.7,24.53,24.63,82300.0,20.6195,20.6613,20.5191,20.6028,82300.0
2009-01-26 13:30:00,24.62,24.73,24.49,24.56,142000.0,20.5944,20.6864,20.4857,20.5442,142000.0
2009-01-26 14:00:00,24.57,24.57,24.27,24.38,122800.0,20.5526,20.5526,20.3017,20.3937,122800.0
2009-01-26 14:30:00,24.41,24.58,24.28,24.58,115600.0,20.4188,20.561,20.31,20.561,115600.0
2009-01-26 15:00:00,24.57,24.71,24.47,24.6,132800.0,20.5526,20.6697,20.4689,20.5777,132800.0
2009-01-26 15:30:00,24.61,24.64,24.35,24.45,276100.0,20.5861,20.6112,20.3686,20.4522,276100.0
2009-01-27 09:30:00,24.7,25.07,24.61,24.91,83600.0,20.6613,20.9708,20.5861,20.837,83600.0
2009-01-27 10:00:00,24.92,24.92,24.55,24.64,58800.0,20.8454,20.8454,20.5359,20.6112,58800.0
2009-01-27 10:30:00,24.66,24.74,24.58,24.73,66200.0,20.6279,20.6948,20.561,20.6864,66200.0
2009-01-27 11:00:00,24.73,24.85,24.68,24.85,47500.0,20.6864,20.7868,20.6446,20.7868,47500.0
2009-01-27 11:30:00,24.85,24.88,24.68,24.69,56600.0,20.7868,20.8119,20.6446,20.653,56600.0
2009-01-27 12:00:00,24.69,25.01,24.64,24.98,62100.0,20.653,20.9207,20.6112,20.8956,62100.0
2009-01-27 12:30:00,24.97,25.03,24.87,24.94,39000.0,20.8872,20.9374,20.8035,20.8621,39000.0
2009-01-27 13:00:00,24.93,25.08,24.81,24.91,70800.0,20.8537,20.9792,20.7534,20.837,70800.0
2009-01-27 13:30:00,24.92,25.03,24.89,24.9,54400.0,20.8454,20.9374,20.8203,20.8286,54400.0
2009-01-27 14:00:00,24.9,24.96,24.81,24.86,66100.0,20.8286,20.8788,20.7534,20.7952,66100.0
2009-01-27 14:30:00,24.85,25.03,24.82,25.03,53600.0,20.7868,20.9374,20.7617,20.9374,53600.0
2009-01-27 15:00:00,25.04,25.1,24.89,25.03,110100.0,20.9457,20.9959,20.8203,20.9374,110100.0
2009-01-27 15:30:00,25.02,25.03,24.88,24.95,127100.0,20.929,20.9374,20.8119,20.8705,127100.0
2009-01-28 09:30:00,25.53,25.74,25.34,25.51,107000.0,21.3556,21.5313,21.1967,21.3389,107000.0
2009-01-28 10:00:00,25.51,25.57,25.42,25.57,75600.0,21.3389,21.3891,21.2636,21.3891,75600.0
2009-01-28 10:30:00,25.57,25.68,25.54,25.64,72200.0,21.3891,21.4811,21.364,21.4476,72200.0
2009-01-28 11:00:00,25.65,25.79,25.64,25.73,71300.0,21.456,21.5731,21.4476,21.5229,71300.0
2009-01-28 11:30:00,25.74,25.95,25.73,25.94,132600.0,21.5313,21.707,21.5229,21.6986,132600.0
2009-01-28 12:00:00,25.95,26.1,25.94,26.1,91400.0,21.707,21.8324,21.6986,21.8324,91400.0
2009-01-28 12:30:00,26.1,26.15,26.07,26.1,67900.0,21.8324,21.8743,21.8073,21.8324,67900.0
2009-01-28 13:00:00,26.09,26.2,26.05,26.15,66300.0,21.8241,21.9161,21.7906,21.8743,66300.0
2009-01-28 13:30:00,26.15,26.18,26.1,26.12,73100.0,21.8743,21.8993,21.8324,21.8492,73100.0
2009-01-28 14:00:00,26.12,26.31,26.04,26.17,118300.0,21.8492,22.0081,21.7822,21.891,118300.0
2009-01-28 14:30:00,26.19,26.34,26.01,26.34,204200.0,21.9077,22.0332,21.7571,22.0332,204200.0
2009-01-28 15:00:00,26.34,26.37,25.9,25.95,150800.0,22.0332,22.0583,21.6651,21.707,150800.0
2009-01-28 15:30:00,25.96,26.22,25.86,26.19,309800.0,21.7153,21.9328,21.6317,21.9077,309800.0
2009-01-29 09:30:00,26.06,26.06,25.7,25.81,66300.0,21.799,21.799,21.4978,21.5898,66300.0
2009-01-29 10:00:00,25.81,25.82,25.64,25.74,96100.0,21.5898,21.5982,21.4476,21.5313,96100.0
2009-01-29 10:30:00,25.74,25.78,25.59,25.76,67400.0,21.5313,21.5648,21.4058,21.548,67400.0
2009-01-29 11:00:00,25.76,25.9,25.67,25.68,60500.0,21.548,21.6651,21.4727,21.4811,60500.0
2009-01-29 11:30:00,25.67,25.76,25.64,25.67,64400.0,21.4727,21.548,21.4476,21.4727,64400.0
2009-01-29 12:00:00,25.66,25.67,25.48,25.57,74600.0,21.4644,21.4727,21.3138,21.3891,74600.0
2009-01-29 12:30:00,25.55,25.6,25.38,25.41,28700.0,21.3724,21.4142,21.2302,21.2553,28700.0
2009-01-29 13:00:00,25.43,25.54,25.36,25.52,33800.0,21.272,21.364,21.2134,21.3473,33800.0
2009-01-29 13:30:00,25.53,25.54,25.35,25.46,44600.0,21.3556,21.364,21.2051,21.2971,44600.0
2009-01-29 14:00:00,25.46,25.63,25.46,25.56,59000.0,21.2971,21.4393,21.2971,21.3807,59000.0
2009-01-29 14:30:00,25.57,25.61,25.47,25.51,76800.0,21.3891,21.4225,21.3054,21.3389,76800.0
2009-01-29 15:00:00,25.51,25.63,25.46,25.52,65900.0,21.3389,21.4393,21.2971,21.3473,65900.0
2009-01-29 15:30:00,25.49,25.5,25.3,25.35,298200.0,21.3222,21.3305,21.1632,21.2051,298200.0
2009-01-30 09:30:00,25.44,25.61,25.23,25.24,74600.0,21.2803,21.4225,21.1047,21.113,74600.0
2009-01-30 10:00:00,25.23,25.35,25.06,25.09,74800.0,21.1047,21.2051,20.9625,20.9876,74800.0
2009-01-30 10:30:00,25.07,25.15,25.0,25.12,53600.0,20.9708,21.0378,20.9123,21.0127,53600.0
2009-01-30 11:00:00,25.11,25.28,24.95,24.96,72400.0,21.0043,21.1465,20.8705,20.8788,72400.0
2009-01-30 11:30:00,24.94,25.01,24.89,24.93,29500.0,20.8621,20.9207,20.8203,20.8537,29500.0
2009-01-30 12:00:00,24.94,25.08,24.85,25.02,30100.0,20.8621,20.9792,20.7868,20.929,30100.0
2009-01-30 12:30:00,25.05,25.05,24.98,25.03,26900.0,20.9541,20.9541,20.8956,20.9374,26900.0
2009-01-30 13:00:00,25.02,25.17,24.88,24.95,45000.0,20.929,21.0545,20.8119,20.8705,45000.0
2009-01-30 13:30:00,24.95,25.01,24.78,24.98,75800.0,20.8705,20.9207,20.7283,20.8956,75800.0
2009-01-30 14:00:00,24.96,25.07,24.87,25.01,52100.0,20.8788,20.9708,20.8035,20.9207,52100.0
2009-01-30 14:30:00,25.03,25.08,24.77,24.85,51400.0,20.9374,20.9792,20.7199,20.7868,51400.0
2009-01-30 15:00:00,24.85,24.93,24.69,24.7,119900.0,20.7868,20.8537,20.653,20.6613,119900.0
2009-01-30 15:30:00,24.71,24.82,24.62,24.75,235000.0,20.6697,20.7617,20.5944,20.7032,235000.0
2009-02-02 09:30:00,24.38,24.45,24.18,24.27,76300.0,20.3937,20.4522,20.2264,20.3017,76300.0
2009-02-02 10:00:00,24.3,24.52,24.21,24.23,140800.0,20.3267,20.5108,20.2515,20.2682,140800.0
2009-02-02 10:30:00,24.23,24.24,24.01,24.15,120200.0,20.2682,20.2766,20.0842,20.2013,120200.0
2009-02-02 11:00:00,24.15,24.2,24.08,24.13,87800.0,20.2013,20.2431,20.1427,20.1845,87800.0
2009-02-02 11:30:00,24.14,24.24,24.05,24.2,64600.0,20.1929,20.2766,20.1176,20.2431,64600.0
2009-02-02 12:00:00,24.19,24.31,24.16,24.25,38900.0,20.2347,20.3351,20.2096,20.2849,38900.0
2009-02-02 12:30:00,24.24,24.39,24.24,24.37,39100.0,20.2766,20.402,20.2766,20.3853,39100.0
2009-02-02 13:00:00,24.37,24.39,24.15,24.18,35000.0,20.3853,20.402,20.2013,20.2264,35000.0
2009-02-02 13:30:00,24.18,24.28,24.13,24.21,62300.0,20.2264,20.31,20.1845,20.2515,62300.0
2009-02-02 14:00:00,24.2,24.36,24.18,24.35,95500.0,20.2431,20.3769,20.2264,20.3686,95500.0
2009-02-02 14:30:00,24.36,24.45,24.31,24.36,90800.0,20.3769,20.4522,20.3351,20.3769,90800.0
2009-02-02 15:00:00,24.37,24.52,24.35,24.5,186000.0,20.3853,20.5108,20.3686,20.494,186000.0
2009-02-02 15:30:00,24.51,24.71,24.51,24.66,321900.0,20.5024,20.6697,20.5024,20.6279,321900.0
2009-02-03 09:30:00,24.7,24.85,24.41,24.51,82400.0,20.6613,20.7868,20.4188,20.5024,82400.0
2009-02-03 10:00:00,24.51,24.67,24.33,24.45,80900.0,20.5024,20.6362,20.3518,20.4522,80900.0
2009-02-03 10:30:00,24.43,24.66,24.41,24.62,54500.0,20.4355,20.6279,20.4188,20.5944,54500.0
2009-02-03 11:00:00,24.62,24.79,24.62,24.74,61200.0,20.5944,20.7366,20.5944,20.6948,61200.0
2009-02-03 11:30:00,24.74,24.75,24.59,24.66,40400.0,20.6948,20.7032,20.5693,20.6279,40400.0
2009-02-03 12:00:00,24.66,24.67,24.56,24.64,45800.0,20.6279,20.6362,20.5442,20.6112,45800.0
2009-02-03 12:30:00,24.64,24.65,24.58,24.58,99500.0,20.6112,20.6195,20.561,20.561,99500.0
2009-02-03 13:00:00,24.56,24.61,24.54,24.6,123800.0,20.5442,20.5861,20.5275,20.5777,123800.0
2009-02-03 13:30:00,24.6,24.7,24.56,24.69,80400.0,20.5777,20.6613,20.5442,20.653,80400.0
2009-02-03 14:00:00,24.69,24.89,24.68,24.78,63800.0,20.653,20.8203,20.6446,20.7283,63800.0
2009-02-03 14:30:00,24.79,24.9,24.78,24.85,71000.0,20.7366,20.8286,20.7283,20.7868,71000.0
2009-02-03 15:00:00,24.84,25.1,24.8,25.02,138700.0,20.7785,20.9959,20.745,20.929,138700.0
2009-02-03 15:30:00,25.03,25.15,24.95,25.01,334300.0,20.9374,21.0378,20.8705,20.9207,334300.0
2009-02-04 09:30:00,25.18,25.2,24.8,24.92,76100.0,21.0629,21.0796,20.745,20.8454,76100.0
2009-02-04 10:00:00,24.95,25.33,24.93,25.33,99800.0,20.8705,21.1883,20.8537,21.1883,99800.0
2009-02-04 10:30:00,25.31,25.46,25.27,25.46,73500.0,21.1716,21.2971,21.1381,21.2971,73500.0
2009-02-04 11:00:00,25.43,25.46,25.24,25.32,31500.0,21.272,21.2971,21.113,21.18,31500.0
2009-02-04 11:30:00,25.3,25.39,25.29,25.36,38100.0,21.1632,21.2385,21.1549,21.2134,38100.0
2009-02-04 12:00:00,25.35,25.52,25.35,25.37,52300.0,21.2051,21.3473,21.2051,21.2218,52300.0
2009-02-04 12:30:00,25.37,25.44,25.26,25.29,53500.0,21.2218,21.2803,21.1298,21.1549,53500.0
2009-02-04 13:00:00,25.28,25.37,25.18,25.37,29500.0,21.1465,21.2218,21.0629,21.2218,29500.0
2009-02-04 13:30:00,25.34,25.39,25.0,25.16,89400.0,21.1967,21.2385,20.9123,21.0461,89400.0
2009-02-04 14:00:00,25.15,25.16,24.9,24.96,92900.0,21.0378,21.0461,20.8286,20.8788,92900.0
2009-02-04 14:30:00,24.96,25.07,24.88,25.03,160100.0,20.8788,20.9708,20.8119,20.9374,160100.0
2009-02-04 15:00:00,25.03,25.19,24.97,25.11,152800.0,20.9374,21.0712,20.8872,21.0043,152800.0
2009-02-04 15:30:00,25.1,25.28,25.07,25.14,197300.0,20.9959,21.1465,20.9708,21.0294,197300.0
2009-02-05 09:30:00,24.6,27.3,24.42,26.96,454000.0,20.5777,22.8362,20.4271,22.5518,454000.0
2009-02-05 10:00:00,26.93,26.97,26.01,26.1,379400.0,22.5267,22.5602,21.7571,21.8324,379400.0
2009-02-05 10:30:00,26.1,26.53,26.0,26.28,296900.0,21.8324,22.1921,21.7488,21.983,296900.0
2009-02-05 11:00:00,26.28,26.44,26.19,26.25,187300.0,21.983,22.1168,21.9077,21.9579,187300.0
2009-02-05 11:30:00,26.27,26.42,26.14,26.4,131300.0,21.9746,22.1001,21.8659,22.0834,131300.0
2009-02-05 12:00:00,26.4,26.41,26.04,26.05,158900.0,22.0834,22.0917,21.7822,21.7906,158900.0
2009-02-05 12:30:00,26.05,26.19,25.92,26.0,102100.0,21.7906,21.9077,21.6819,21.7488,102100.0
2009-02-05 13:00:00,26.0,26.0,25.72,25.74,128800.0,21.7488,21.7488,21.5146,21.5313,128800.0
2009-02-05 13:30:00,25.75,25.77,25.51,25.62,169300.0,21.5397,21.5564,21.3389,21.4309,169300.0
2009-02-05 14:00:00,25.61,25.7,25.4,25.52,145900.0,21.4225,21.4978,21.2469,21.3473,145900.0
2009-02-05 14:30:00,25.54,25.55,25.16,25.27,233300.0,21.364,21.3724,21.0461,21.1381,233300.0
2009-02-05 15:00:00,25.27,25.49,25.18,25.39,182200.0,21.1381,21.3222,21.0629,21.2385,182200.0
2009-02-05 15:30:00,25.4,25.43,25.24,25.26,398700.0,21.2469,21.272,21.113,21.1298,398700.0
2009-02-06 09:30:00,25.24,25.33,24.94,25.21,323900.0,21.113,21.1883,20.8621,21.088,323900.0
2009-02-06 10:00:00,25.22,25.25,25.03,25.15,182300.0,21.0963,21.1214,20.9374,21.0378,182300.0
2009-02-06 10:30:00,25.14,25.15,24.95,25.0,126600.0,21.0294,21.0378,20.8705,20.9123,126600.0
2009-02-06 11:00:00,25.0,25.04,24.76,24.82,134100.0,20.9123,20.9457,20.7115,20.7617,134100.0
2009-02-06 11:30:00,24.83,24.83,24.49,24.51,189700.0,20.7701,20.7701,20.4857,20.5024,189700.0
2009-02-06 12:00:00,24.52,24.61,24.16,24.16,248500.0,20.5108,20.5861,20.2096,20.2096,248500.0
2009-02-06 12:30:00,24.19,24.45,24.16,24.24,165900.0,20.2347,20.4522,20.2096,20.2766,165900.0
2009-02-06 13:00:00,24.23,24.36,24.21,24.23,195200.0,20.2682,20.3769,20.2515,20.2682,195200.0
2009-02-06 13:30:00,24.23,24.36,24.15,24.36,245000.0,20.2682,20.3769,20.2013,20.3769,245000.0
2009-02-06 14:00:00,24.37,24.45,24.33,24.43,235700.0,20.3853,20.4522,20.3518,20.4355,235700.0
2009-02-06 14:30:00,24.43,24.5,24.36,24.46,150600.0,20.4355,20.494,20.3769,20.4606,150600.0
2009-02-06 15:00:00,24.45,24.54,24.38,24.51,181500.0,20.4522,20.5275,20.3937,20.5024,181500.0
2009-02-06 15:30:00,24.5,24.62,24.39,24.53,400300.0,20.494,20.5944,20.402,20.5191,400300.0
2009-02-09 09:30:00,24.5,24.64,24.37,24.63,89500.0,20.494,20.6112,20.3853,20.6028,89500.0
2009-02-09 10:00:00,24.62,24.94,24.48,24.92,143800.0,20.5944,20.8621,20.4773,20.8454,143800.0
2009-02-09 10:30:00,24.93,25.29,24.85,25.29,197700.0,20.8537,21.1549,20.7868,21.1549,197700.0
2009-02-09 11:00:00,25.29,25.29,24.87,24.88,117700.0,21.1549,21.1549,20.8035,20.8119,117700.0
2009-02-09 11:30:00,24.88,24.92,24.64,24.64,159000.0,20.8119,20.8454,20.6112,20.6112,159000.0
2009-02-09 12:00:00,24.64,24.73,24.64,24.68,61900.0,20.6112,20.6864,20.6112,20.6446,61900.0
2009-02-09 12:30:00,24.7,24.7,24.54,24.65,101000.0,20.6613,20.6613,20.5275,20.6195,101000.0
2009-02-09 13:00:00,24.64,24.74,24.47,24.49,85600.0,20.6112,20.6948,20.4689,20.4857,85600.0
2009-02-09 13:30:00,24.48,24.58,24.37,24.58,71200.0,20.4773,20.561,20.3853,20.561,71200.0
2009-02-09 14:00:00,24.58,24.61,24.45,24.48,83100.0,20.561,20.5861,20.4522,20.4773,83100.0
2009-02-09 14:30:00,24.48,24.55,24.44,24.46,98600.0,20.4773,20.5359,20.4439,20.4606,98600.0
2009-02-09 15:00:00,24.45,24.65,24.43,24.63,101600.0,20.4522,20.6195,20.4355,20.6028,101600.0
2009-02-09 15:30:00,24.64,24.66,24.5,24.59,266200.0,20.6112,20.6279,20.494,20.5693,266200.0
2009-02-10 09:30:00,24.37,24.76,24.35,24.5,90900.0,20.3853,20.7115,20.3686,20.494,90900.0
2009-02-10 10:00:00,24.5,24.5,24.23,24.36,74200.0,20.494,20.494,20.2682,20.3769,74200.0
2009-02-10 10:30:00,24.35,24.44,24.32,24.36,81700.0,20.3686,20.4439,20.3435,20.3769,81700.0
2009-02-10 11:00:00,24.36,24.5,23.95,24.16,101800.0,20.3769,20.494,20.034,20.2096,101800.0
2009-02-10 11:30:00,24.13,24.13,23.7,23.79,140500.0,20.1845,20.1845,19.8249,19.9001,140500.0
2009-02-10 12:00:00,23.8,23.96,23.73,23.91,87400.0,19.9085,20.0423,19.8499,20.0005,87400.0
2009-02-10 12:30:00,23.91,24.07,23.88,24.03,54100.0,20.0005,20.1344,19.9754,20.1009,54100.0
2009-02-10 13:00:00,24.03,24.03,23.62,23.75,146700.0,20.1009,20.1009,19.7579,19.8667,146700.0
2009-02-10 13:30:00,23.75,23.87,23.72,23.84,107400.0,19.8667,19.9671,19.8416,19.942,107400.0
2009-02-10 14:00:00,23.84,23.93,23.73,23.75,58600.0,19.942,20.0172,19.8499,19.8667,58600.0
2009-02-10 14:30:00,23.75,23.91,23.65,23.67,165300.0,19.8667,20.0005,19.783,19.7998,165300.0
2009-02-10 15:00:00,23.67,23.81,23.57,23.7,123400.0,19.7998,19.9169,19.7161,19.8249,123400.0
2009-02-10 15:30:00,23.68,23.7,23.45,23.57,496500.0,19.8081,19.8249,19.6157,19.7161,496500.0
2009-02-11 09:30:00,23.67,23.86,23.6,23.71,76800.0,19.7998,19.9587,19.7412,19.8332,76800.0
2009-02-11 10:00:00,23.7,23.7,23.49,23.55,57600.0,19.8249,19.8249,19.6492,19.6994,57600.0
2009-02-11 10:30:00,23.53,23.7,23.45,23.67,59100.0,19.6826,19.8249,19.6157,19.7998,59100.0
2009-02-11 11:00:00,23.68,23.77,23.62,23.71,46000.0,19.8081,19.8834,19.7579,19.8332,46000.0
2009-02-11 11:30:00,23.7,23.75,23.57,23.57,57500.0,19.8249,19.8667,19.7161,19.7161,57500.0
2009-02-11 12:00:00,23.56,23.6,23.47,23.56,25900.0,19.7077,19.7412,19.6325,19.7077,25900.0
2009-02-11 12:30:00,23.55,23.65,23.5,23.5,42600.0,19.6994,19.783,19.6576,19.6576,42600.0
2009-02-11 13:00:00,23.5,23.57,23.47,23.56,39100.0,19.6576,19.7161,19.6325,19.7077,39100.0
2009-02-11 13:30:00,23.55,23.55,23.38,23.47,48500.0,19.6994,19.6994,19.5572,19.6325,48500.0
2009-02-11 14:00:00,23.47,23.64,23.42,23.61,86000.0,19.6325,19.7747,19.5906,19.7496,86000.0
2009-02-11 14:30:00,23.6,23.72,23.57,23.66,128400.0,19.7412,19.8416,19.7161,19.7914,128400.0
2009-02-11 15:00:00,23.68,23.69,23.52,23.58,133400.0,19.8081,19.8165,19.6743,19.7245,133400.0
2009-02-11 15:30:00,23.59,23.64,23.4,23.59,243300.0,19.7328,19.7747,19.5739,19.7328,243300.0
2009-02-12 09:30:00,23.25,23.38,23.01,23.29,73500.0,19.4484,19.5572,19.2477,19.4819,73500.0
2009-02-12 10:00:00,23.29,23.32,23.12,23.32,76300.0,19.4819,19.507,19.3397,19.507,76300.0
2009-02-12 10:30:00,23.28,23.39,23.18,23.37,38100.0,19.4735,19.5655,19.3899,19.5488,38100.0
2009-02-12 11:00:00,23.38,23.4,23.17,23.3,32100.0,19.5572,19.5739,19.3815,19.4903,32100.0
2009-02-12 11:30:00,23.28,23.46,23.28,23.35,32600.0,19.4735,19.6241,19.4735,19.5321,32600.0
2009-02-12 12:00:00,23.34,23.52,23.32,23.51,31400.0,19.5237,19.6743,19.507,19.6659,31400.0
2009-02-12 12:30:00,23.51,23.54,23.4,23.42,28700.0,19.6659,19.691,19.5739,19.5906,28700.0
2009-02-12 13:00:00,23.41,23.45,23.26,23.29,44500.0,19.5823,19.6157,19.4568,19.4819,44500.0
2009-02-12 13:30:00,23.31,23.35,23.19,23.25,431000.0,19.4986,19.5321,19.3982,19.4484,431000.0
2009-02-12 14:00:00,23.25,23.43,23.16,23.31,81400.0,19.4484,19.599,19.3731,19.4986,81400.0
2009-02-12 14:30:00,23.3,23.36,23.16,23.2,135200.0,19.4903,19.5404,19.3731,19.4066,135200.0
2009-02-12 15:00:00,23.19,23.5,23.1,23.5,184300.0,19.3982,19.6576,19.323,19.6576,184300.0
2009-02-12 15:30:00,23.5,23.76,23.36,23.73,326700.0,19.6576,19.875,19.5404,19.8499,326700.0
2009-02-13 09:30:00,23.55,23.65,23.31,23.6,101600.0,19.6994,19.783,19.4986,19.7412,101600.0
2009-02-13 10:00:00,23.6,23.7,23.43,23.57,85000.0,19.7412,19.8249,19.599,19.7161,85000.0
2009-02-13 10:30:00,23.57,23.78,23.55,23.59,59200.0,19.7161,19.8918,19.6994,19.7328,59200.0
2009-02-13 11:00:00,23.59,23.61,23.39,23.41,40100.0,19.7328,19.7496,19.5655,19.5823,40100.0
2009-02-13 11:30:00,23.41,23.68,23.4,23.45,102500.0,19.5823,19.8081,19.5739,19.6157,102500.0
2009-02-13 12:00:00,23.47,23.52,23.35,23.49,49800.0,19.6325,19.6743,19.5321,19.6492,49800.0
2009-02-13 12:30:00,23.51,23.52,23.26,23.3,65400.0,19.6659,19.6743,19.4568,19.4903,65400.0
2009-02-13 13:00:00,23.29,23.51,23.27,23.48,45600.0,19.4819,19.6659,19.4652,19.6408,45600.0
2009-02-13 13:30:00,23.48,23.62,23.36,23.45,104100.0,19.6408,19.7579,19.5404,19.6157,104100.0
2009-02-13 14:00:00,23.45,23.53,23.33,23.44,72200.0,19.6157,19.6826,19.5153,19.6074,72200.0
2009-02-13 14:30:00,23.43,23.48,23.31,23.33,109500.0,19.599,19.6408,19.4986,19.5153,109500.0
2009-02-13 15:00:00,23.34,23.45,23.18,23.38,119900.0,19.5237,19.6157,19.3899,19.5572,119900.0
2009-02-13 15:30:00,23.38,23.46,23.21,23.21,247500.0,19.5572,19.6241,19.415,19.415,247500.0
2009-02-17 09:30:00,22.29,23.3,22.14,22.34,116200.0,18.6454,19.4903,18.5199,18.6872,116200.0
2009-02-17 10:00:00,22.32,22.59,22.31,22.49,88300.0,18.6705,18.8963,18.6621,18.8127,88300.0
2009-02-17 10:30:00,22.49,22.68,22.44,22.61,107400.0,18.8127,18.9716,18.7709,18.9131,107400.0
2009-02-17 11:00:00,22.6,22.61,22.5,22.55,68500.0,18.9047,18.9131,18.8211,18.8629,68500.0
2009-02-17 11:30:00,22.55,22.58,22.46,22.5,81600.0,18.8629,18.888,18.7876,18.8211,81600.0
2009-02-17 12:00:00,22.5,22.62,22.47,22.52,82200.0,18.8211,18.9214,18.796,18.8378,82200.0
2009-02-17 12:30:00,22.53,22.56,22.48,22.54,60100.0,18.8462,18.8713,18.8043,18.8545,60100.0
2009-02-17 13:00:00,22.54,22.54,22.4,22.44,72500.0,18.8545,18.8545,18.7374,18.7709,72500.0
2009-02-17 13:30:00,22.44,22.7,22.41,22.56,69700.0,18.7709,18.9884,18.7458,18.8713,69700.0
2009-02-17 14:00:00,22.56,22.69,22.53,22.54,86800.0,18.8713,18.98,18.8462,18.8545,86800.0
2009-02-17 14:30:00,22.53,22.69,22.53,22.61,85600.0,18.8462,18.98,18.8462,18.9131,85600.0
2009-02-17 15:00:00,22.61,22.72,22.5,22.54,96800.0,18.9131,19.0051,18.8211,18.8545,96800.0
2009-02-17 15:30:00,22.55,22.83,22.43,22.44,385800.0,18.8629,19.0971,18.7625,18.7709,385800.0
2009-02-18 09:30:00,22.58,22.79,22.2,22.26,104600.0,18.9219,19.0979,18.6035,18.6538,104600.0
2009-02-18 10:00:00,22.25,22.4,22.23,22.36,130800.0,18.6454,18.7711,18.6286,18.7376,130800.0
2009-02-18 10:30:00,22.38,22.48,22.28,22.28,86000.0,18.7543,18.8381,18.6705,18.6705,86000.0
2009-02-18 11:00:00,22.3,22.56,22.26,22.51,119100.0,18.6873,18.9052,18.6538,18.8633,119100.0
2009-02-18 11:30:00,22.51,22.67,22.41,22.41,64700.0,18.8633,18.9974,18.7795,18.7795,64700.0
2009-02-18 12:00:00,22.4,22.61,22.4,22.45,59000.0,18.7711,18.9471,18.7711,18.813,59000.0
2009-02-18 12:30:00,22.45,22.5,22.35,22.46,71900.0,18.813,18.8549,18.7292,18.8214,71900.0
2009-02-18 13:00:00,22.46,22.52,22.37,22.43,60600.0,18.8214,18.8717,18.746,18.7962,60600.0
2009-02-18 13:30:00,22.43,22.43,22.31,22.37,33300.0,18.7962,18.7962,18.6957,18.746,33300.0
2009-02-18 14:00:00,22.36,22.44,22.22,22.34,71600.0,18.7376,18.8046,18.6203,18.7208,71600.0
2009-02-18 14:30:00,22.34,22.43,22.24,22.4,98900.0,18.7208,18.7962,18.637,18.7711,98900.0
2009-02-18 15:00:00,22.41,22.46,22.23,22.26,143600.0,18.7795,18.8214,18.6286,18.6538,143600.0
2009-02-18 15:30:00,22.25,22.32,22.18,22.25,192300.0,18.6454,18.7041,18.5867,18.6454,192300.0
2009-02-19 09:30:00,22.5,22.84,22.41,22.81,68000.0,18.8549,19.1398,18.7795,19.1147,68000.0
2009-02-19 10:00:00,22.8,22.87,22.54,22.61,81000.0,19.1063,19.165,18.8884,18.9471,81000.0
2009-02-19 10:30:00,22.6,22.61,22.48,22.48,93700.0,18.9387,18.9471,18.8381,18.8381,93700.0
2009-02-19 11:00:00,22.49,22.63,22.46,22.51,63800.0,18.8465,18.9638,18.8214,18.8633,63800.0
2009-02-19 11:30:00,22.5,22.52,22.34,22.41,59200.0,18.8549,18.8717,18.7208,18.7795,59200.0
2009-02-19 12:00:00,22.4,22.41,22.27,22.34,57300.0,18.7711,18.7795,18.6622,18.7208,57300.0
2009-02-19 12:30:00,22.33,22.39,22.28,22.3,58000.0,18.7124,18.7627,18.6705,18.6873,58000.0
2009-02-19 13:00:00,22.31,22.5,22.25,22.49,46100.0,18.6957,18.8549,18.6454,18.8465,46100.0
2009-02-19 13:30:00,22.49,22.49,22.31,22.32,34400.0,18.8465,18.8465,18.6957,18.7041,34400.0
2009-02-19 14:00:00,22.34,22.41,22.22,22.29,80200.0,18.7208,18.7795,18.6203,18.6789,80200.0
2009-02-19 14:30:00,22.29,22.33,22.15,22.31,99600.0,18.6789,18.7124,18.5616,18.6957,99600.0
2009-02-19 15:00:00,22.31,22.33,22.07,22.21,145000.0,18.6957,18.7124,18.4946,18.6119,145000.0
2009-02-19 15:30:00,22.21,22.23,22.0,22.05,334900.0,18.6119,18.6286,18.4359,18.4778,334900.0
2009-02-20 09:30:00,21.77,21.77,21.31,21.62,241900.0,18.2432,18.2432,17.8577,18.1175,241900.0
2009-02-20 10:00:00,21.62,21.8,21.55,21.72,162400.0,18.1175,18.2683,18.0588,18.2013,162400.0
2009-02-20 10:30:00,21.7,21.74,21.57,21.6,110000.0,18.1845,18.218,18.0756,18.1007,110000.0
2009-02-20 11:00:00,21.59,21.62,21.31,21.35,123600.0,18.0923,18.1175,17.8577,17.8912,123600.0
2009-02-20 11:30:00,21.33,21.45,21.29,21.32,89600.0,17.8744,17.975,17.8409,17.8661,89600.0
2009-02-20 12:00:00,21.33,21.38,21.25,21.29,107400.0,17.8744,17.9163,17.8074,17.8409,107400.0
2009-02-20 12:30:00,21.29,21.29,21.09,21.11,135500.0,17.8409,17.8409,17.6733,17.6901,135500.0
2009-02-20 13:00:00,21.11,21.15,21.01,21.1,168700.0,17.6901,17.7236,17.6063,17.6817,168700.0
2009-02-20 13:30:00,21.1,21.26,21.07,21.2,221800.0,17.6817,17.8158,17.6566,17.7655,221800.0
2009-02-20 14:00:00,21.2,21.56,21.13,21.33,323000.0,17.7655,18.0672,17.7068,17.8744,323000.0
2009-02-20 14:30:00,21.33,21.59,21.31,21.38,371700.0,17.8744,18.0923,17.8577,17.9163,371700.0
2009-02-20 15:00:00,21.38,21.44,21.25,21.25,182000.0,17.9163,17.9666,17.8074,17.8074,182000.0
2009-02-20 15:30:00,21.25,21.39,21.19,21.35,304300.0,17.8074,17.9247,17.7571,17.8912,304300.0
2009-02-23 09:30:00,21.6,21.82,21.36,21.47,94500.0,18.1007,18.2851,17.8996,17.9918,94500.0
2009-02-23 10:00:00,21.47,21.5,21.18,21.27,151000.0,17.9918,18.0169,17.7487,17.8242,151000.0
2009-02-23 10:30:00,21.26,21.38,21.15,21.18,86700.0,17.8158,17.9163,17.7236,17.7487,86700.0
2009-02-23 11:00:00,21.2,21.3,21.16,21.29,71900.0,17.7655,17.8493,17.732,17.8409,71900.0
2009-02-23 11:30:00,21.28,21.3,21.14,21.3,70400.0,17.8325,17.8493,17.7152,17.8493,70400.0
2009-02-23 12:00:00,21.3,21.38,21.26,21.26,76000.0,17.8493,17.9163,17.8158,17.8158,76000.0
2009-02-23 12:30:00,21.26,21.3,21.12,21.12,96400.0,17.8158,17.8493,17.6985,17.6985,96400.0
2009-02-23 13:00:00,21.13,21.35,21.13,21.26,119500.0,17.7068,17.8912,17.7068,17.8158,119500.0
2009-02-23 13:30:00,21.26,21.33,21.23,21.24,104400.0,17.8158,17.8744,17.7906,17.799,104400.0
2009-02-23 14:00:00,21.24,21.43,21.21,21.35,149600.0,17.799,17.9582,17.7739,17.8912,149600.0
2009-02-23 14:30:00,21.34,21.36,21.03,21.08,203800.0,17.8828,17.8996,17.623,17.6649,203800.0
2009-02-23 15:00:00,21.06,21.18,20.95,21.06,161000.0,17.6482,17.7487,17.556,17.6482,161000.0
2009-02-23 15:30:00,21.06,21.18,20.86,20.91,330700.0,17.6482,17.7487,17.4806,17.5225,330700.0
2009-02-24 09:30:00,21.1,21.32,21.02,21.21,116500.0,17.6817,17.8661,17.6147,17.7739,116500.0
2009-02-24 10:00:00,21.2,21.2,20.91,21.07,91100.0,17.7655,17.7655,17.5225,17.6566,91100.0
2009-02-24 10:30:00,21.06,21.46,21.04,21.24,123700.0,17.6482,17.9834,17.6314,17.799,123700.0
2009-02-24 11:00:00,21.24,21.37,21.2,21.28,59600.0,17.799,17.908,17.7655,17.8325,59600.0
2009-02-24 11:30:00,21.3,21.31,21.15,21.24,42700.0,17.8493,17.8577,17.7236,17.799,42700.0
2009-02-24 12:00:00,21.24,21.33,21.07,21.12,34800.0,17.799,17.8744,17.6566,17.6985,34800.0
2009-02-24 12:30:00,21.13,21.26,21.12,21.13,69900.0,17.7068,17.8158,17.6985,17.7068,69900.0
2009-02-24 13:00:00,21.13,21.37,21.06,21.37,78300.0,17.7068,17.908,17.6482,17.908,78300.0
2009-02-24 13:30:00,21.38,21.47,21.33,21.42,77500.0,17.9163,17.9918,17.8744,17.9499,77500.0
2009-02-24 14:00:00,21.41,21.63,21.37,21.53,159200.0,17.9415,18.1258,17.908,18.042,159200.0
2009-02-24 14:30:00,21.54,21.77,21.5,21.76,231400.0,18.0504,18.2432,18.0169,18.2348,231400.0
2009-02-24 15:00:00,21.75,21.91,21.74,21.87,171300.0,18.2264,18.3605,18.218,18.327,171300.0
2009-02-24 15:30:00,21.87,21.98,21.81,21.87,556800.0,18.327,18.4191,18.2767,18.327,556800.0
2009-02-25 09:30:00,21.66,21.84,21.44,21.51,147900.0,18.151,18.3018,17.9666,18.0253,147900.0
2009-02-25 10:00:00,21.5,21.76,21.39,21.75,181800.0,18.0169,18.2348,17.9247,18.2264,181800.0
2009-02-25 10:30:00,21.76,21.8,21.63,21.75,223700.0,18.2348,18.2683,18.1258,18.2264,223700.0
2009-02-25 11:00:00,21.75,22.07,21.75,22.01,128000.0,18.2264,18.4946,18.2264,18.4443,128000.0
2009-02-25 11:30:00,22.02,22.15,21.76,21.8,135000.0,18.4527,18.5616,18.2348,18.2683,135000.0
2009-02-25 12:00:00,21.81,21.93,21.75,21.9,140900.0,18.2767,18.3772,18.2264,18.3521,140900.0
2009-02-25 12:30:00,21.9,22.07,21.9,22.03,137100.0,18.3521,18.4946,18.3521,18.461,137100.0
2009-02-25 13:00:00,22.03,22.12,21.98,22.01,124300.0,18.461,18.5365,18.4191,18.4443,124300.0
2009-02-25 13:30:00,22.01,22.27,22.0,22.2,192200.0,18.4443,18.6622,18.4359,18.6035,192200.0
2009-02-25 14:00:00,22.21,22.3,21.99,22.26,473400.0,18.6119,18.6873,18.4275,18.6538,473400.0
2009-02-25 14:30:00,22.28,22.31,22.1,22.16,221200.0,18.6705,18.6957,18.5197,18.57,221200.0
2009-02-25 15:00:00,22.14,22.55,22.14,22.45,194700.0,18.5532,18.8968,18.5532,18.813,194700.0
2009-02-25 15:30:00,22.45,22.49,22.09,22.11,249100.0,18.813,18.8465,18.5113,18.5281,249100.0
2009-02-26 09:30:00,22.43,22.43,21.83,22.04,171800.0,18.7962,18.7962,18.2934,18.4694,171800.0
2009-02-26 10:00:00,22.05,22.22,21.93,22.09,116400.0,18.4778,18.6203,18.3772,18.5113,116400.0
2009-02-26 10:30:00,22.1,22.18,22.01,22.07,92600.0,18.5197,18.5867,18.4443,18.4946,92600.0
2009-02-26 11:00:00,22.07,22.08,21.93,22.0,238500.0,18.4946,18.5029,18.3772,18.4359,238500.0
2009-02-26 11:30:00,22.0,22.04,21.93,22.02,77700.0,18.4359,18.4694,18.3772,18.4527,77700.0
2009-02-26 12:00:00,22.03,22.04,21.85,22.0,153500.0,18.461,18.4694,18.3102,18.4359,153500.0
2009-02-26 12:30:00,22.0,22.0,21.86,21.93,91900.0,18.4359,18.4359,18.3186,18.3772,91900.0
2009-02-26 13:00:00,21.93,22.0,21.81,21.98,166100.0,18.3772,18.4359,18.2767,18.4191,166100.0
2009-02-26 13:30:00,21.98,22.04,21.91,21.98,80900.0,18.4191,18.4694,18.3605,18.4191,80900.0
2009-02-26 14:00:00,21.97,22.0,21.84,21.95,63500.0,18.4108,18.4359,18.3018,18.394,63500.0
2009-02-26 14:30:00,21.94,21.98,21.73,21.79,104600.0,18.3856,18.4191,18.2096,18.2599,104600.0
2009-02-26 15:00:00,21.8,21.98,21.64,21.88,481200.0,18.2683,18.4191,18.1342,18.3353,481200.0
2009-02-26 15:30:00,21.88,21.98,21.77,21.77,397100.0,18.3353,18.4191,18.2432,18.2432,397100.0
2009-02-27 09:30:00,21.47,21.71,21.31,21.62,121200.0,17.9918,18.1929,17.8577,18.1175,121200.0
2009-02-27 10:00:00,21.63,21.79,21.5,21.58,114600.0,18.1258,18.2599,18.0169,18.0839,114600.0
2009-02-27 10:30:00,21.57,21.77,21.52,21.66,70900.0,18.0756,18.2432,18.0337,18.151,70900.0
2009-02-27 11:00:00,21.69,21.7,21.53,21.66,36200.0,18.1761,18.1845,18.042,18.151,36200.0
2009-02-27 11:30:00,21.66,21.85,21.54,21.81,110700.0,18.151,18.3102,18.0504,18.2767,110700.0
2009-02-27 12:00:00,21.82,21.88,21.65,21.73,90100.0,18.2851,18.3353,18.1426,18.2096,90100.0
2009-02-27 12:30:00,21.73,21.77,21.63,21.76,53600.0,18.2096,18.2432,18.1258,18.2348,53600.0
2009-02-27 13:00:00,21.76,21.87,21.69,21.81,69800.0,18.2348,18.327,18.1761,18.2767,69800.0
2009-02-27 13:30:00,21.8,21.97,21.65,21.94,133900.0,18.2683,18.4108,18.1426,18.3856,133900.0
2009-02-27 14:00:00,21.93,22.02,21.72,21.75,115700.0,18.3772,18.4527,18.2013,18.2264,115700.0
2009-02-27 14:30:00,21.76,21.94,21.72,21.85,164000.0,18.2348,18.3856,18.2013,18.3102,164000.0
2009-02-27 15:00:00,21.84,21.84,21.58,21.64,310400.0,18.3018,18.3018,18.0839,18.1342,310400.0
2009-02-27 15:30:00,21.62,21.74,21.51,21.53,468500.0,18.1175,18.218,18.0253,18.042,468500.0
2009-03-02 09:30:00,21.03,21.38,21.03,21.29,162000.0,17.623,17.9163,17.623,17.8409,162000.0
2009-03-02 10:00:00,21.31,21.38,21.03,21.08,269400.0,17.8577,17.9163,17.623,17.6649,269400.0
2009-03-02 10:30:00,21.05,21.1,20.82,20.88,160500.0,17.6398,17.6817,17.4471,17.4973,160500.0
2009-03-02 11:00:00,20.88,21.04,20.77,20.82,179800.0,17.4973,17.6314,17.4052,17.4471,179800.0
2009-03-02 11:30:00,20.82,20.85,20.72,20.84,80200.0,17.4471,17.4722,17.3633,17.4638,80200.0
2009-03-02 12:00:00,20.83,20.95,20.78,20.92,104400.0,17.4554,17.556,17.4135,17.5309,104400.0
2009-03-02 12:30:00,20.93,21.0,20.82,20.84,94800.0,17.5392,17.5979,17.4471,17.4638,94800.0
2009-03-02 13:00:00,20.85,20.95,20.72,20.83,133100.0,17.4722,17.556,17.3633,17.4554,133100.0
2009-03-02 13:30:00,20.83,20.96,20.8,20.96,88600.0,17.4554,17.5644,17.4303,17.5644,88600.0
2009-03-02 14:00:00,20.95,20.95,20.77,20.81,94100.0,17.556,17.556,17.4052,17.4387,94100.0
2009-03-02 14:30:00,20.8,20.92,20.74,20.78,193000.0,17.4303,17.5309,17.38,17.4135,193000.0
2009-03-02 15:00:00,20.76,20.82,20.65,20.73,239300.0,17.3968,17.4471,17.3046,17.3716,239300.0
2009-03-02 15:30:00,20.73,20.82,20.58,20.62,476500.0,17.3716,17.4471,17.2459,17.2795,476500.0
2009-03-03 09:30:00,20.77,21.05,20.77,20.9,134800.0,17.4052,17.6398,17.4052,17.5141,134800.0
2009-03-03 10:00:00,20.88,21.05,20.76,21.03,182500.0,17.4973,17.6398,17.3968,17.623,182500.0
2009-03-03 10:30:00,21.03,21.1,20.92,21.01,130600.0,17.623,17.6817,17.5309,17.6063,130600.0
2009-03-03 11:00:00,21.0,21.05,20.9,20.97,297300.0,17.5979,17.6398,17.5141,17.5728,297300.0
2009-03-03 11:30:00,20.97,21.01,20.77,20.83,261800.0,17.5728,17.6063,17.4052,17.4554,261800.0
2009-03-03 12:00:00,20.83,21.1,20.83,21.04,115900.0,17.4554,17.6817,17.4554,17.6314,115900.0
2009-03-03 12:30:00,21.05,21.08,21.0,21.02,115900.0,17.6398,17.6649,17.5979,17.6147,115900.0
2009-03-03 13:00:00,21.03,21.05,20.99,21.02,152000.0,17.623,17.6398,17.5895,17.6147,152000.0
2009-03-03 13:30:00,21.02,21.17,20.98,21.11,288100.0,17.6147,17.7404,17.5811,17.6901,288100.0
2009-03-03 14:00:00,21.1,21.16,21.02,21.06,147500.0,17.6817,17.732,17.6147,17.6482,147500.0
2009-03-03 14:30:00,21.07,21.3,21.03,21.24,303800.0,17.6566,17.8493,17.623,17.799,303800.0
2009-03-03 15:00:00,21.25,21.28,21.12,21.2,432200.0,17.8074,17.8325,17.6985,17.7655,432200.0
2009-03-03 15:30:00,21.19,21.31,21.09,21.24,613700.0,17.7571,17.8577,17.6733,17.799,613700.0
2009-03-04 09:30:00,21.41,21.76,21.39,21.41,109600.0,17.9415,18.2348,17.9247,17.9415,109600.0
2009-03-04 10:00:00,21.41,21.57,21.41,21.55,159000.0,17.9415,18.0756,17.9415,18.0588,159000.0
2009-03-04 10:30:00,21.56,21.69,21.5,21.55,192200.0,18.0672,18.1761,18.0169,18.0588,192200.0
2009-03-04 11:00:00,21.54,21.73,21.54,21.71,182700.0,18.0504,18.2096,18.0504,18.1929,182700.0
2009-03-04 11:30:00,21.71,21.99,21.68,21.91,170300.0,18.1929,18.4275,18.1677,18.3605,170300.0
2009-03-04 12:00:00,21.91,21.95,21.78,21.83,91700.0,18.3605,18.394,18.2515,18.2934,91700.0
2009-03-04 12:30:00,21.83,21.91,21.78,21.89,144800.0,18.2934,18.3605,18.2515,18.3437,144800.0
2009-03-04 13:00:00,21.89,22.01,21.77,21.93,155400.0,18.3437,18.4443,18.2432,18.3772,155400.0
2009-03-04 13:30:00,21.93,22.08,21.9,22.0,81500.0,18.3772,18.5029,18.3521,18.4359,81500.0
2009-03-04 14:00:00,21.98,22.16,21.95,22.0,136400.0,18.4191,18.57,18.394,18.4359,136400.0
2009-03-04 14:30:00,22.01,22.23,21.99,22.18,182400.0,18.4443,18.6286,18.4275,18.5867,182400.0
2009-03-04 15:00:00,22.18,22.32,22.11,22.32,204500.0,18.5867,18.7041,18.5281,18.7041,204500.0
2009-03-04 15:30:00,22.32,22.34,22.05,22.06,493000.0,18.7041,18.7208,18.4778,18.4862,493000.0
2009-03-05 09:30:00,21.4,21.94,21.4,21.51,122600.0,17.9331,18.3856,17.9331,18.0253,122600.0
2009-03-05 10:00:00,21.52,21.62,21.2,21.29,133600.0,18.0337,18.1175,17.7655,17.8409,133600.0
2009-03-05 10:30:00,21.29,21.38,21.07,21.09,94200.0,17.8409,17.9163,17.6566,17.6733,94200.0
2009-03-05 11:00:00,21.08,21.16,20.91,20.98,74900.0,17.6649,17.732,17.5225,17.5811,74900.0
2009-03-05 11:30:00,20.98,21.14,20.89,20.98,123300.0,17.5811,17.7152,17.5057,17.5811,123300.0
2009-03-05 12:00:00,20.97,21.01,20.85,21.01,107000.0,17.5728,17.6063,17.4722,17.6063,107000.0
2009-03-05 12:30:00,21.02,21.03,20.84,20.9,105400.0,17.6147,17.623,17.4638,17.5141,105400.0
2009-03-05 13:00:00,20.88,21.16,20.87,21.02,114700.0,17.4973,17.732,17.489,17.6147,114700.0
2009-03-05 13:30:00,21.0,21.02,20.85,20.95,126500.0,17.5979,17.6147,17.4722,17.556,126500.0
2009-03-05 14:00:00,20.95,20.97,20.76,20.84,116400.0,17.556,17.5728,17.3968,17.4638,116400.0
2009-03-05 14:30:00,20.83,20.88,20.69,20.71,168700.0,17.4554,17.4973,17.3381,17.3549,168700.0
2009-03-05 15:00:00,20.7,20.95,20.68,20.73,306200.0,17.3465,17.556,17.3297,17.3716,306200.0
2009-03-05 15:30:00,20.73,20.76,20.51,20.75,503100.0,17.3716,17.3968,17.1873,17.3884,503100.0
2009-03-06 09:30:00,20.88,21.04,20.17,20.51,182400.0,17.4973,17.6314,16.9024,17.1873,182400.0
2009-03-06 10:00:00,20.52,20.63,20.27,20.45,109900.0,17.1957,17.2878,16.9862,17.137,109900.0
2009-03-06 10:30:00,20.47,20.51,20.11,20.19,110700.0,17.1538,17.1873,16.8521,16.9191,110700.0
2009-03-06 11:00:00,20.19,20.31,20.12,20.22,88500.0,16.9191,17.0197,16.8605,16.9443,88500.0
2009-03-06 11:30:00,20.23,20.3,20.09,20.19,116400.0,16.9526,17.0113,16.8353,16.9191,116400.0
2009-03-06 12:00:00,20.18,20.29,20.09,20.1,94100.0,16.9107,17.0029,16.8353,16.8437,94100.0
2009-03-06 12:30:00,20.1,20.16,19.95,20.16,168600.0,16.8437,16.894,16.718,16.894,168600.0
2009-03-06 13:00:00,20.16,20.16,20.0,20.05,94600.0,16.894,16.894,16.7599,16.8018,94600.0
2009-03-06 13:30:00,20.05,20.08,19.94,20.02,126800.0,16.8018,16.8269,16.7096,16.7767,126800.0
2009-03-06 14:00:00,20.01,20.11,19.96,20.02,128900.0,16.7683,16.8521,16.7264,16.7767,128900.0
2009-03-06 14:30:00,20.01,20.06,19.82,19.87,205900.0,16.7683,16.8102,16.6091,16.651,205900.0
2009-03-06 15:00:00,19.88,19.94,19.79,19.83,219400.0,16.6593,16.7096,16.5839,16.6174,219400.0
2009-03-06 15:30:00,19.83,20.26,19.82,20.24,636100.0,16.6174,16.9778,16.6091,16.961,636100.0
2009-03-09 09:30:00,20.02,20.28,19.91,19.98,92900.0,16.7767,16.9945,16.6845,16.7431,92900.0
2009-03-09 10:00:00,20.0,20.26,19.96,20.07,64100.0,16.7599,16.9778,16.7264,16.8186,64100.0
2009-03-09 10:30:00,20.07,20.21,19.99,19.99,64500.0,16.8186,16.9359,16.7515,16.7515,64500.0
2009-03-09 11:00:00,20.03,20.22,19.99,20.18,66400.0,16.785,16.9443,16.7515,16.9107,66400.0
2009-03-09 11:30:00,20.19,20.23,20.02,20.07,66200.0,16.9191,16.9526,16.7767,16.8186,66200.0
2009-03-09 12:00:00,20.06,20.23,20.03,20.15,67600.0,16.8102,16.9526,16.785,16.8856,67600.0
2009-03-09 12:30:00,20.14,20.16,19.94,20.01,56500.0,16.8772,16.894,16.7096,16.7683,56500.0
2009-03-09 13:00:00,20.01,20.01,19.84,19.89,48700.0,16.7683,16.7683,16.6258,16.6677,48700.0
2009-03-09 13:30:00,19.9,19.97,19.83,19.86,85600.0,16.6761,16.7348,16.6174,16.6426,85600.0
2009-03-09 14:00:00,19.87,20.01,19.79,19.84,69000.0,16.651,16.7683,16.5839,16.6258,69000.0
2009-03-09 14:30:00,19.84,19.91,19.75,19.82,68900.0,16.6258,16.6845,16.5504,16.6091,68900.0
2009-03-09 15:00:00,19.84,19.91,19.69,19.8,126500.0,16.6258,16.6845,16.5001,16.5923,126500.0
2009-03-09 15:30:00,19.79,19.86,19.63,19.81,298100.0,16.5839,16.6426,16.4498,16.6007,298100.0
2009-03-10 09:30:00,20.22,20.22,19.8,20.14,103500.0,16.9443,16.9443,16.5923,16.8772,103500.0
2009-03-10 10:00:00,20.14,20.21,19.98,19.99,166300.0,16.8772,16.9359,16.7431,16.7515,166300.0
2009-03-10 10:30:00,19.98,20.18,19.98,20.12,182600.0,16.7431,16.9107,16.7431,16.8605,182600.0
2009-03-10 11:00:00,20.11,20.11,20.01,20.08,58600.0,16.8521,16.8521,16.7683,16.8269,58600.0
2009-03-10 11:30:00,20.08,20.18,20.01,20.17,82000.0,16.8269,16.9107,16.7683,16.9024,82000.0
2009-03-10 12:00:00,20.17,20.23,20.12,20.2,97500.0,16.9024,16.9526,16.8605,16.9275,97500.0
2009-03-10 12:30:00,20.2,20.31,20.17,20.25,71100.0,16.9275,17.0197,16.9024,16.9694,71100.0
2009-03-10 13:00:00,20.25,20.36,20.25,20.3,69700.0,16.9694,17.0616,16.9694,17.0113,69700.0
2009-03-10 13:30:00,20.29,20.49,20.29,20.36,81300.0,17.0029,17.1705,17.0029,17.0616,81300.0
2009-03-10 14:00:00,20.36,20.42,20.28,20.38,102000.0,17.0616,17.1119,16.9945,17.0783,102000.0
2009-03-10 14:30:00,20.38,20.49,20.3,20.48,126100.0,17.0783,17.1705,17.0113,17.1621,126100.0
2009-03-10 15:00:00,20.49,20.65,20.45,20.62,142400.0,17.1705,17.3046,17.137,17.2795,142400.0
2009-03-10 15:30:00,20.63,20.77,20.6,20.71,451800.0,17.2878,17.4052,17.2627,17.3549,451800.0
2009-03-11 09:30:00,20.74,21.09,20.63,21.03,105200.0,17.38,17.6733,17.2878,17.623,105200.0
2009-03-11 10:00:00,21.02,21.06,20.78,20.81,76900.0,17.6147,17.6482,17.4135,17.4387,76900.0
2009-03-11 10:30:00,20.84,20.87,20.69,20.83,81200.0,17.4638,17.489,17.3381,17.4554,81200.0
2009-03-11 11:00:00,20.83,20.89,20.62,20.71,91700.0,17.4554,17.5057,17.2795,17.3549,91700.0
2009-03-11 11:30:00,20.72,20.78,20.6,20.73,95900.0,17.3633,17.4135,17.2627,17.3716,95900.0
2009-03-11 12:00:00,20.73,20.79,20.64,20.66,60300.0,17.3716,17.4219,17.2962,17.313,60300.0
2009-03-11 12:30:00,20.66,20.72,20.58,20.63,60900.0,17.313,17.3633,17.2459,17.2878,60900.0
2009-03-11 13:00:00,20.63,20.68,20.45,20.48,123600.0,17.2878,17.3297,17.137,17.1621,123600.0
2009-03-11 13:30:00,20.48,20.64,20.47,20.54,86700.0,17.1621,17.2962,17.1538,17.2124,86700.0
2009-03-11 14:00:00,20.55,20.6,20.32,20.39,108000.0,17.2208,17.2627,17.0281,17.0867,108000.0
2009-03-11 14:30:00,20.4,20.56,20.38,20.45,121600.0,17.0951,17.2292,17.0783,17.137,121600.0
2009-03-11 15:00:00,20.46,20.72,20.46,20.69,208500.0,17.1454,17.3633,17.1454,17.3381,208500.0
2009-03-11 15:30:00,20.69,20.84,20.66,20.69,325900.0,17.3381,17.4638,17.313,17.3381,325900.0
2009-03-12 09:30:00,20.7,20.85,20.28,20.33,71800.0,17.3465,17.4722,16.9945,17.0364,71800.0
2009-03-12 10:00:00,20.35,20.54,20.32,20.53,77800.0,17.0532,17.2124,17.0281,17.204,77800.0
2009-03-12 10:30:00,20.54,20.58,20.44,20.54,122900.0,17.2124,17.2459,17.1286,17.2124,122900.0
2009-03-12 11:00:00,20.54,20.64,20.52,20.6,124200.0,17.2124,17.2962,17.1957,17.2627,124200.0
2009-03-12 11:30:00,20.61,20.74,20.6,20.65,80000.0,17.2711,17.38,17.2627,17.3046,80000.0
2009-03-12 12:00:00,20.65,20.68,20.6,20.64,121300.0,17.3046,17.3297,17.2627,17.2962,121300.0
2009-03-12 12:30:00,20.64,20.87,20.64,20.85,66200.0,17.2962,17.489,17.2962,17.4722,66200.0
2009-03-12 13:00:00,20.85,20.88,20.69,20.7,115300.0,17.4722,17.4973,17.3381,17.3465,115300.0
2009-03-12 13:30:00,20.71,20.82,20.71,20.77,72600.0,17.3549,17.4471,17.3549,17.4052,72600.0
2009-03-12 14:00:00,20.78,20.97,20.71,20.89,164700.0,17.4135,17.5728,17.3549,17.5057,164700.0
2009-03-12 14:30:00,20.89,21.05,20.86,21.03,109400.0,17.5057,17.6398,17.4806,17.623,109400.0
2009-03-12 15:00:00,21.03,21.1,20.96,21.07,198900.0,17.623,17.6817,17.5644,17.6566,198900.0
2009-03-12 15:30:00,21.07,21.22,21.03,21.19,368600.0,17.6566,17.7823,17.623,17.7571,368600.0
2009-03-13 09:30:00,21.31,21.4,21.01,21.13,102000.0,17.8577,17.9331,17.6063,17.7068,102000.0
2009-03-13 10:00:00,21.13,21.28,21.04,21.07,102300.0,17.7068,17.8325,17.6314,17.6566,102300.0
2009-03-13 10:30:00,21.06,21.33,21.0,21.17,65700.0,17.6482,17.8744,17.5979,17.7404,65700.0
2009-03-13 11:00:00,21.18,21.25,21.07,21.11,79300.0,17.7487,17.8074,17.6566,17.6901,79300.0
2009-03-13 11:30:00,21.1,21.11,20.94,20.99,87800.0,17.6817,17.6901,17.5476,17.5895,87800.0
2009-03-13 12:00:00,20.99,21.03,20.88,20.93,73800.0,17.5895,17.623,17.4973,17.5392,73800.0
2009-03-13 12:30:00,20.94,21.12,20.92,21.07,97000.0,17.5476,17.6985,17.5309,17.6566,97000.0
2009-03-13 13:00:00,21.06,21.19,20.97,21.16,113700.0,17.6482,17.7571,17.5728,17.732,113700.0
2009-03-13 13:30:00,21.16,21.17,21.05,21.11,108100.0,17.732,17.7404,17.6398,17.6901,108100.0
2009-03-13 14:00:00,21.11,21.22,21.09,21.16,130000.0,17.6901,17.7823,17.6733,17.732,130000.0
2009-03-13 14:30:00,21.17,21.35,21.16,21.28,135900.0,17.7404,17.8912,17.732,17.8325,135900.0
2009-03-13 15:00:00,21.28,21.42,21.26,21.41,122800.0,17.8325,17.9499,17.8158,17.9415,122800.0
2009-03-13 15:30:00,21.41,21.45,21.31,21.42,336200.0,17.9415,17.975,17.8577,17.9499,336200.0
2009-03-16 09:30:00,21.74,21.82,21.44,21.74,110100.0,18.218,18.2851,17.9666,18.218,110100.0
2009-03-16 10:00:00,21.76,21.77,21.53,21.58,105500.0,18.2348,18.2432,18.042,18.0839,105500.0
2009-03-16 10:30:00,21.59,21.75,21.56,21.56,109200.0,18.0923,18.2264,18.0672,18.0672,109200.0
2009-03-16 11:00:00,21.55,21.72,21.55,21.66,107200.0,18.0588,18.2013,18.0588,18.151,107200.0
2009-03-16 11:30:00,21.67,21.71,21.63,21.65,72600.0,18.1594,18.1929,18.1258,18.1426,72600.0
2009-03-16 12:00:00,21.65,21.69,21.61,21.67,132900.0,18.1426,18.1761,18.1091,18.1594,132900.0
2009-03-16 12:30:00,21.68,21.81,21.66,21.79,113300.0,18.1677,18.2767,18.151,18.2599,113300.0
2009-03-16 13:00:00,21.79,21.8,21.64,21.69,97300.0,18.2599,18.2683,18.1342,18.1761,97300.0
2009-03-16 13:30:00,21.7,21.72,21.64,21.67,105900.0,18.1845,18.2013,18.1342,18.1594,105900.0
2009-03-16 14:00:00,21.67,21.71,21.63,21.66,142500.0,18.1594,18.1929,18.1258,18.151,142500.0
2009-03-16 14:30:00,21.66,21.79,21.64,21.67,104500.0,18.151,18.2599,18.1342,18.1594,104500.0
2009-03-16 15:00:00,21.67,21.69,21.42,21.47,109000.0,18.1594,18.1761,17.9499,17.9918,109000.0
2009-03-16 15:30:00,21.48,21.51,21.28,21.31,392400.0,18.0001,18.0253,17.8325,17.8577,392400.0
2009-03-17 09:30:00,21.2,21.6,21.2,21.57,87200.0,17.7655,18.1007,17.7655,18.0756,87200.0
2009-03-17 10:00:00,21.57,21.7,21.42,21.42,53300.0,18.0756,18.1845,17.9499,17.9499,53300.0
2009-03-17 10:30:00,21.41,21.57,21.39,21.49,51700.0,17.9415,18.0756,17.9247,18.0085,51700.0
2009-03-17 11:00:00,21.49,21.51,21.43,21.44,40300.0,18.0085,18.0253,17.9582,17.9666,40300.0
2009-03-17 11:30:00,21.43,21.51,21.4,21.48,37400.0,17.9582,18.0253,17.9331,18.0001,37400.0
2009-03-17 12:00:00,21.49,21.59,21.47,21.54,33500.0,18.0085,18.0923,17.9918,18.0504,33500.0
2009-03-17 12:30:00,21.55,21.67,21.52,21.63,46600.0,18.0588,18.1594,18.0337,18.1258,46600.0
2009-03-17 13:00:00,21.63,21.65,21.55,21.57,62800.0,18.1258,18.1426,18.0588,18.0756,62800.0
2009-03-17 13:30:00,21.57,21.66,21.5,21.51,54900.0,18.0756,18.151,18.0169,18.0253,54900.0
2009-03-17 14:00:00,21.52,21.58,21.42,21.42,70200.0,18.0337,18.0839,17.9499,17.9499,70200.0
2009-03-17 14:30:00,21.42,21.66,21.4,21.59,69600.0,17.9499,18.151,17.9331,18.0923,69600.0
2009-03-17 15:00:00,21.59,21.76,21.58,21.68,91100.0,18.0923,18.2348,18.0839,18.1677,91100.0
2009-03-17 15:30:00,21.68,21.92,21.61,21.91,338600.0,18.1677,18.3689,18.1091,18.3605,338600.0
2009-03-18 09:30:00,21.58,21.84,21.56,21.83,68600.0,18.0839,18.3018,18.0672,18.2934,68600.0
2009-03-18 10:00:00,21.83,21.86,21.73,21.76,38200.0,18.2934,18.3186,18.2096,18.2348,38200.0
2009-03-18 10:30:00,21.77,21.9,21.73,21.9,54000.0,18.2432,18.3521,18.2096,18.3521,54000.0
2009-03-18 11:00:00,21.9,21.93,21.71,21.73,59500.0,18.3521,18.3772,18.1929,18.2096,59500.0
2009-03-18 11:30:00,21.75,21.92,21.72,21.9,65900.0,18.2264,18.3689,18.2013,18.3521,65900.0
2009-03-18 12:00:00,21.92,21.98,21.91,21.98,58000.0,18.3689,18.4191,18.3605,18.4191,58000.0
2009-03-18 12:30:00,21.98,22.05,21.88,22.02,74400.0,18.4191,18.4778,18.3353,18.4527,74400.0
2009-03-18 13:00:00,22.01,22.05,21.95,22.04,87200.0,18.4443,18.4778,18.394,18.4694,87200.0
2009-03-18 13:30:00,22.03,22.15,22.02,22.13,83200.0,18.461,18.5616,18.4527,18.5448,83200.0
2009-03-18 14:00:00,22.13,22.66,22.08,22.42,212000.0,18.5448,18.989,18.5029,18.7879,212000.0
2009-03-18 14:30:00,22.44,22.63,22.32,22.55,201400.0,18.8046,18.9638,18.7041,18.8968,201400.0
2009-03-18 15:00:00,22.55,22.57,22.13,22.3,230000.0,18.8968,18.9136,18.5448,18.6873,230000.0
2009-03-18 15:30:00,22.31,22.47,22.16,22.45,458600.0,18.6957,18.8298,18.57,18.813,458600.0
2009-03-19 09:30:00,22.66,22.79,22.46,22.61,245500.0,18.989,19.0979,18.8214,18.9471,245500.0
2009-03-19 10:00:00,22.61,22.73,22.52,22.6,153500.0,18.9471,19.0476,18.8717,18.9387,153500.0
2009-03-19 10:30:00,22.62,22.78,22.47,22.57,150100.0,18.9555,19.0895,18.8298,18.9136,150100.0
2009-03-19 11:00:00,22.58,22.65,22.46,22.47,102900.0,18.9219,18.9806,18.8214,18.8298,102900.0
2009-03-19 11:30:00,22.47,22.53,22.31,22.52,124900.0,18.8298,18.88,18.6957,18.8717,124900.0
2009-03-19 12:00:00,22.52,22.55,22.41,22.53,108700.0,18.8717,18.8968,18.7795,18.88,108700.0
2009-03-19 12:30:00,22.55,22.62,22.49,22.52,97500.0,18.8968,18.9555,18.8465,18.8717,97500.0
2009-03-19 13:00:00,22.51,22.66,22.44,22.64,93200.0,18.8633,18.989,18.8046,18.9722,93200.0
2009-03-19 13:30:00,22.64,22.85,22.56,22.74,167100.0,18.9722,19.1482,18.9052,19.056,167100.0
2009-03-19 14:00:00,22.74,22.83,22.62,22.64,170800.0,19.056,19.1314,18.9555,18.9722,170800.0
2009-03-19 14:30:00,22.64,22.71,22.54,22.62,168000.0,18.9722,19.0309,18.8884,18.9555,168000.0
2009-03-19 15:00:00,22.61,22.69,22.59,22.66,183200.0,18.9471,19.0141,18.9303,18.989,183200.0
2009-03-19 15:30:00,22.66,22.77,22.54,22.58,456300.0,18.989,19.0812,18.8884,18.9219,456300.0
2009-03-20 09:30:00,22.66,23.14,22.66,22.97,335900.0,18.989,19.3912,18.989,19.2488,335900.0
2009-03-20 10:00:00,22.97,23.0,22.8,22.94,55900.0,19.2488,19.2739,19.1063,19.2236,55900.0
2009-03-20 10:30:00,22.92,22.94,22.74,22.86,49100.0,19.2069,19.2236,19.056,19.1566,49100.0
2009-03-20 11:00:00,22.86,22.87,22.8,22.86,75400.0,19.1566,19.165,19.1063,19.1566,75400.0
2009-03-20 11:30:00,22.87,22.95,22.84,22.86,56100.0,19.165,19.232,19.1398,19.1566,56100.0
2009-03-20 12:00:00,22.86,22.95,22.84,22.91,55200.0,19.1566,19.232,19.1398,19.1985,55200.0
2009-03-20 12:30:00,22.9,22.97,22.69,22.73,86700.0,19.1901,19.2488,19.0141,19.0476,86700.0
2009-03-20 13:00:00,22.72,22.74,22.51,22.54,64800.0,19.0393,19.056,18.8633,18.8884,64800.0
2009-03-20 13:30:00,22.52,22.55,22.41,22.41,64200.0,18.8717,18.8968,18.7795,18.7795,64200.0
2009-03-20 14:00:00,22.43,22.43,22.33,22.39,116100.0,18.7962,18.7962,18.7124,18.7627,116100.0
2009-03-20 14:30:00,22.4,22.46,22.3,22.46,73500.0,18.7711,18.8214,18.6873,18.8214,73500.0
2009-03-20 15:00:00,22.45,22.56,22.43,22.51,84200.0,18.813,18.9052,18.7962,18.8633,84200.0
2009-03-20 15:30:00,22.51,22.62,22.35,22.36,382800.0,18.8633,18.9555,18.7292,18.7376,382800.0
2009-03-23 09:30:00,22.88,23.02,22.61,22.82,70500.0,19.1733,19.2907,18.9471,19.1231,70500.0
2009-03-23 10:00:00,22.82,22.96,22.82,22.96,81200.0,19.1231,19.2404,19.1231,19.2404,81200.0
2009-03-23 10:30:00,22.95,23.07,22.94,23.04,72400.0,19.232,19.3326,19.2236,19.3074,72400.0
2009-03-23 11:00:00,23.03,23.18,23.03,23.17,65500.0,19.299,19.4247,19.299,19.4164,65500.0
2009-03-23 11:30:00,23.17,23.39,23.17,23.38,82600.0,19.4164,19.6007,19.4164,19.5923,82600.0
2009-03-23 12:00:00,23.39,23.42,23.37,23.39,76900.0,19.6007,19.6259,19.584,19.6007,76900.0
2009-03-23 12:30:00,23.39,23.41,23.33,23.34,47000.0,19.6007,19.6175,19.5504,19.5588,47000.0
2009-03-23 13:00:00,23.34,23.42,23.23,23.25,90200.0,19.5588,19.6259,19.4666,19.4834,90200.0
2009-03-23 13:30:00,23.25,23.28,23.19,23.25,49800.0,19.4834,19.5085,19.4331,19.4834,49800.0
2009-03-23 14:00:00,23.25,23.32,23.22,23.29,85600.0,19.4834,19.5421,19.4583,19.5169,85600.0
2009-03-23 14:30:00,23.29,23.59,23.28,23.57,194700.0,19.5169,19.7683,19.5085,19.7516,194700.0
2009-03-23 15:00:00,23.57,23.73,23.54,23.72,215700.0,19.7516,19.8856,19.7264,19.8773,215700.0
2009-03-23 15:30:00,23.73,24.16,23.7,24.15,722300.0,19.8856,20.246,19.8605,20.2376,722300.0
2009-03-24 09:30:00,23.55,23.92,23.5,23.87,101500.0,19.7348,20.0448,19.6929,20.003,101500.0
2009-03-24 10:00:00,23.86,24.01,23.62,23.63,88300.0,19.9946,20.1203,19.7935,19.8018,88300.0
2009-03-24 10:30:00,23.63,23.73,23.55,23.61,51400.0,19.8018,19.8856,19.7348,19.7851,51400.0
2009-03-24 11:00:00,23.6,23.82,23.55,23.78,40800.0,19.7767,19.9611,19.7348,19.9275,40800.0
2009-03-24 11:30:00,23.77,23.78,23.64,23.67,48200.0,19.9192,19.9275,19.8102,19.8354,48200.0
2009-03-24 12:00:00,23.67,23.72,23.59,23.72,35300.0,19.8354,19.8773,19.7683,19.8773,35300.0
2009-03-24 12:30:00,23.72,23.84,23.71,23.82,44800.0,19.8773,19.9778,19.8689,19.9611,44800.0
2009-03-24 13:00:00,23.82,23.87,23.74,23.86,65200.0,19.9611,20.003,19.894,19.9946,65200.0
2009-03-24 13:30:00,23.85,23.87,23.7,23.75,56900.0,19.9862,20.003,19.8605,19.9024,56900.0
2009-03-24 14:00:00,23.76,23.87,23.75,23.78,74500.0,19.9108,20.003,19.9024,19.9275,74500.0
2009-03-24 14:30:00,23.77,23.85,23.72,23.78,65600.0,19.9192,19.9862,19.8773,19.9275,65600.0
2009-03-24 15:00:00,23.78,23.82,23.67,23.74,73600.0,19.9275,19.9611,19.8354,19.894,73600.0
2009-03-24 15:30:00,23.74,23.86,23.56,23.56,464900.0,19.894,19.9946,19.7432,19.7432,464900.0
2009-03-25 09:30:00,23.73,24.02,23.68,24.0,67800.0,19.8856,20.1286,19.8437,20.1119,67800.0
2009-03-25 10:00:00,24.01,24.29,24.0,24.29,102200.0,20.1203,20.3549,20.1119,20.3549,102200.0
2009-03-25 10:30:00,24.28,24.45,24.27,24.32,143100.0,20.3465,20.489,20.3381,20.38,143100.0
2009-03-25 11:00:00,24.32,24.44,24.17,24.3,80700.0,20.38,20.4806,20.2543,20.3633,80700.0
2009-03-25 11:30:00,24.29,24.38,24.28,24.3,58900.0,20.3549,20.4303,20.3465,20.3633,58900.0
2009-03-25 12:00:00,24.3,24.42,24.05,24.14,72800.0,20.3633,20.4638,20.1538,20.2292,72800.0
2009-03-25 12:30:00,24.15,24.17,24.06,24.13,38100.0,20.2376,20.2543,20.1622,20.2208,38100.0
2009-03-25 13:00:00,24.12,24.17,23.86,23.91,59700.0,20.2124,20.2543,19.9946,20.0365,59700.0
2009-03-25 13:30:00,23.91,23.95,23.81,23.81,73400.0,20.0365,20.07,19.9527,19.9527,73400.0
2009-03-25 14:00:00,23.8,23.81,23.56,23.57,119900.0,19.9443,19.9527,19.7432,19.7516,119900.0
2009-03-25 14:30:00,23.57,23.67,23.41,23.42,139100.0,19.7516,19.8354,19.6175,19.6259,139100.0
2009-03-25 15:00:00,23.42,23.7,23.38,23.69,142100.0,19.6259,19.8605,19.5923,19.8521,142100.0
2009-03-25 15:30:00,23.69,24.03,23.59,24.0,364800.0,19.8521,20.137,19.7683,20.1119,364800.0
2009-03-26 09:30:00,24.22,24.43,24.13,24.16,70700.0,20.2962,20.4722,20.2208,20.246,70700.0
2009-03-26 10:00:00,24.18,24.44,24.14,24.23,91300.0,20.2627,20.4806,20.2292,20.3046,91300.0
2009-03-26 10:30:00,24.21,24.39,24.21,24.38,56700.0,20.2879,20.4387,20.2879,20.4303,56700.0
2009-03-26 11:00:00,24.39,24.8,24.35,24.75,191400.0,20.4387,20.7823,20.4052,20.7404,191400.0
2009-03-26 11:30:00,24.75,24.84,24.73,24.8,105100.0,20.7404,20.8158,20.7236,20.7823,105100.0
2009-03-26 12:00:00,24.8,25.06,24.8,25.06,153100.0,20.7823,21.0002,20.7823,21.0002,153100.0
2009-03-26 12:30:00,25.06,25.06,24.83,24.88,123400.0,21.0002,21.0002,20.8074,20.8493,123400.0
2009-03-26 13:00:00,24.88,25.2,24.88,25.12,135300.0,20.8493,21.1175,20.8493,21.0504,135300.0
2009-03-26 13:30:00,25.13,25.15,25.0,25.06,100300.0,21.0588,21.0756,20.9499,21.0002,100300.0
2009-03-26 14:00:00,25.07,25.14,24.91,24.92,98500.0,21.0085,21.0672,20.8745,20.8828,98500.0
2009-03-26 14:30:00,24.91,24.98,24.8,24.8,85200.0,20.8745,20.9331,20.7823,20.7823,85200.0
2009-03-26 15:00:00,24.8,24.96,24.78,24.91,121800.0,20.7823,20.9164,20.7655,20.8745,121800.0
2009-03-26 15:30:00,24.92,25.1,24.86,25.03,335400.0,20.8828,21.0337,20.8326,20.975,335400.0
2009-03-27 09:30:00,24.71,24.87,24.61,24.8,63300.0,20.7069,20.8409,20.6231,20.7823,63300.0
2009-03-27 10:00:00,24.79,24.94,24.71,24.84,57400.0,20.7739,20.8996,20.7069,20.8158,57400.0
2009-03-27 10:30:00,24.85,24.96,24.78,24.79,62100.0,20.8242,20.9164,20.7655,20.7739,62100.0
2009-03-27 11:00:00,24.78,24.9,24.75,24.78,56800.0,20.7655,20.8661,20.7404,20.7655,56800.0
2009-03-27 11:30:00,24.78,24.88,24.73,24.8,49200.0,20.7655,20.8493,20.7236,20.7823,49200.0
2009-03-27 12:00:00,24.82,24.88,24.69,24.71,40500.0,20.799,20.8493,20.6901,20.7069,40500.0
2009-03-27 12:30:00,24.72,24.73,24.61,24.65,48100.0,20.7152,20.7236,20.6231,20.6566,48100.0
2009-03-27 13:00:00,24.64,24.73,24.58,24.73,74300.0,20.6482,20.7236,20.5979,20.7236,74300.0
2009-03-27 13:30:00,24.72,24.8,24.58,24.67,118100.0,20.7152,20.7823,20.5979,20.6733,118100.0
2009-03-27 14:00:00,24.67,24.86,24.65,24.8,103300.0,20.6733,20.8326,20.6566,20.7823,103300.0
2009-03-27 14:30:00,24.82,24.85,24.72,24.84,93800.0,20.799,20.8242,20.7152,20.8158,93800.0
2009-03-27 15:00:00,24.84,24.92,24.73,24.75,106500.0,20.8158,20.8828,20.7236,20.7404,106500.0
2009-03-27 15:30:00,24.75,24.81,24.65,24.7,423800.0,20.7404,20.7907,20.6566,20.6985,423800.0
2009-03-30 09:30:00,24.32,24.44,24.03,24.24,65400.0,20.38,20.4806,20.137,20.313,65400.0
2009-03-30 10:00:00,24.24,24.39,24.22,24.23,39600.0,20.313,20.4387,20.2962,20.3046,39600.0
2009-03-30 10:30:00,24.23,24.23,24.06,24.18,64500.0,20.3046,20.3046,20.1622,20.2627,64500.0
2009-03-30 11:00:00,24.17,24.2,24.01,24.04,94200.0,20.2543,20.2795,20.1203,20.1454,94200.0
2009-03-30 11:30:00,24.02,24.03,23.94,23.98,71800.0,20.1286,20.137,20.0616,20.0951,71800.0
2009-03-30 12:00:00,23.98,24.19,23.97,24.19,70500.0,20.0951,20.2711,20.0867,20.2711,70500.0
2009-03-30 12:30:00,24.18,24.2,24.07,24.07,49000.0,20.2627,20.2795,20.1705,20.1705,49000.0
2009-03-30 13:00:00,24.08,24.19,24.08,24.17,53000.0,20.1789,20.2711,20.1789,20.2543,53000.0
2009-03-30 13:30:00,24.15,24.19,24.0,24.01,45700.0,20.2376,20.2711,20.1119,20.1203,45700.0
2009-03-30 14:00:00,24.01,24.16,23.98,24.04,75700.0,20.1203,20.246,20.0951,20.1454,75700.0
2009-03-30 14:30:00,24.04,24.08,23.92,23.92,100600.0,20.1454,20.1789,20.0448,20.0448,100600.0
2009-03-30 15:00:00,23.91,24.11,23.9,24.03,127200.0,20.0365,20.2041,20.0281,20.137,127200.0
2009-03-30 15:30:00,24.03,24.14,23.96,24.07,441700.0,20.137,20.2292,20.0784,20.1705,441700.0
2009-03-31 09:30:00,24.21,24.55,24.04,24.14,54400.0,20.2879,20.5728,20.1454,20.2292,54400.0
2009-03-31 10:00:00,24.14,24.31,24.09,24.31,74200.0,20.2292,20.3717,20.1873,20.3717,74200.0
2009-03-31 10:30:00,24.33,24.39,24.22,24.27,44100.0,20.3884,20.4387,20.2962,20.3381,44100.0
2009-03-31 11:00:00,24.26,24.38,24.25,24.35,55900.0,20.3298,20.4303,20.3214,20.4052,55900.0
2009-03-31 11:30:00,24.35,24.37,24.25,24.34,44600.0,20.4052,20.4219,20.3214,20.3968,44600.0
2009-03-31 12:00:00,24.33,24.33,24.22,24.24,50500.0,20.3884,20.3884,20.2962,20.313,50500.0
2009-03-31 12:30:00,24.23,24.41,24.23,24.38,61700.0,20.3046,20.4555,20.3046,20.4303,61700.0
2009-03-31 13:00:00,24.38,24.54,24.37,24.49,80900.0,20.4303,20.5644,20.4219,20.5225,80900.0
2009-03-31 13:30:00,24.49,24.57,24.49,24.54,91500.0,20.5225,20.5895,20.5225,20.5644,91500.0
2009-03-31 14:00:00,24.55,24.63,24.52,24.55,99900.0,20.5728,20.6398,20.5476,20.5728,99900.0
2009-03-31 14:30:00,24.57,24.77,24.57,24.72,167300.0,20.5895,20.7571,20.5895,20.7152,167300.0
2009-03-31 15:00:00,24.72,24.73,24.53,24.65,168300.0,20.7152,20.7236,20.556,20.6566,168300.0
2009-03-31 15:30:00,24.64,24.65,24.36,24.41,566400.0,20.6482,20.6566,20.4136,20.4555,566400.0
2009-04-01 09:30:00,24.25,24.26,24.0,24.06,80800.0,20.3214,20.3298,20.1119,20.1622,80800.0
2009-04-01 10:00:00,24.06,24.35,24.01,24.35,112300.0,20.1622,20.4052,20.1203,20.4052,112300.0
2009-04-01 10:30:00,24.35,24.54,24.35,24.41,75100.0,20.4052,20.5644,20.4052,20.4555,75100.0
2009-04-01 11:00:00,24.43,24.79,24.42,24.76,124600.0,20.4722,20.7739,20.4638,20.7488,124600.0
2009-04-01 11:30:00,24.76,24.89,24.72,24.83,146600.0,20.7488,20.8577,20.7152,20.8074,146600.0
2009-04-01 12:00:00,24.83,25.17,24.83,25.11,162100.0,20.8074,21.0923,20.8074,21.0421,162100.0
2009-04-01 12:30:00,25.1,25.13,25.01,25.02,123200.0,21.0337,21.0588,20.9583,20.9666,123200.0
2009-04-01 13:00:00,25.01,25.07,24.88,24.92,109300.0,20.9583,21.0085,20.8493,20.8828,109300.0
2009-04-01 13:30:00,24.91,25.03,24.79,24.93,135300.0,20.8745,20.975,20.7739,20.8912,135300.0
2009-04-01 14:00:00,24.94,25.08,24.92,24.97,94800.0,20.8996,21.0169,20.8828,20.9247,94800.0
2009-04-01 14:30:00,24.98,25.04,24.88,25.0,146300.0,20.9331,20.9834,20.8493,20.9499,146300.0
2009-04-01 15:00:00,25.0,25.0,24.68,24.84,207100.0,20.9499,20.9499,20.6817,20.8158,207100.0
2009-04-01 15:30:00,24.85,25.05,24.77,24.97,346100.0,20.8242,20.9918,20.7571,20.9247,346100.0
2009-04-02 09:30:00,25.22,25.87,24.99,25.83,123200.0,21.1342,21.6789,20.9415,21.6454,123200.0
2009-04-02 10:00:00,25.84,25.99,25.73,25.74,117100.0,21.6538,21.7795,21.5616,21.57,117100.0
2009-04-02 10:30:00,25.74,26.09,25.74,26.08,112400.0,21.57,21.8633,21.57,21.8549,112400.0
2009-04-02 11:00:00,26.07,26.35,26.07,26.29,154000.0,21.8465,22.0812,21.8465,22.0309,154000.0
2009-04-02 11:30:00,26.29,26.4,26.26,26.28,126800.0,22.0309,22.1231,22.0058,22.0225,126800.0
2009-04-02 12:00:00,26.29,26.37,26.22,26.32,116600.0,22.0309,22.0979,21.9722,22.056,116600.0
2009-04-02 12:30:00,26.32,26.39,26.29,26.29,98000.0,22.056,22.1147,22.0309,22.0309,98000.0
2009-04-02 13:00:00,26.3,26.33,26.2,26.26,99600.0,22.0393,22.0644,21.9555,22.0058,99600.0
2009-04-02 13:30:00,26.26,26.3,26.11,26.19,147300.0,22.0058,22.0393,21.8801,21.9471,147300.0
2009-04-02 14:00:00,26.2,26.34,26.17,26.32,89500.0,21.9555,22.0728,21.9303,22.056,89500.0
2009-04-02 14:30:00,26.33,26.51,26.32,26.35,161900.0,22.0644,22.2153,22.056,22.0812,161900.0
2009-04-02 15:00:00,26.35,26.42,26.23,26.31,275900.0,22.0812,22.1398,21.9806,22.0477,275900.0
2009-04-02 15:30:00,26.31,26.38,26.08,26.09,544000.0,22.0477,22.1063,21.8549,21.8633,544000.0
2009-04-03 09:30:00,26.17,26.29,25.98,26.16,78400.0,21.9303,22.0309,21.7711,21.922,78400.0
2009-04-03 10:00:00,26.14,26.18,25.97,26.16,60500.0,21.9052,21.9387,21.7627,21.922,60500.0
2009-04-03 10:30:00,26.13,26.23,26.07,26.17,40300.0,21.8968,21.9806,21.8465,21.9303,40300.0
2009-04-03 11:00:00,26.17,26.22,26.13,26.21,52600.0,21.9303,21.9722,21.8968,21.9639,52600.0
2009-04-03 11:30:00,26.23,26.36,26.2,26.36,68500.0,21.9806,22.0896,21.9555,22.0896,68500.0
2009-04-03 12:00:00,26.35,26.56,26.34,26.46,138500.0,22.0812,22.2572,22.0728,22.1734,138500.0
2009-04-03 12:30:00,26.47,26.5,26.29,26.32,82300.0,22.1817,22.2069,22.0309,22.056,82300.0
2009-04-03 13:00:00,26.31,26.35,26.22,26.33,88400.0,22.0477,22.0812,21.9722,22.0644,88400.0
2009-04-03 13:30:00,26.33,26.4,26.25,26.37,90600.0,22.0644,22.1231,21.9974,22.0979,90600.0
2009-04-03 14:00:00,26.37,26.48,26.3,26.47,115700.0,22.0979,22.1901,22.0393,22.1817,115700.0
2009-04-03 14:30:00,26.48,26.52,26.42,26.5,115600.0,22.1901,22.2236,22.1398,22.2069,115600.0
2009-04-03 15:00:00,26.5,26.52,26.32,26.33,201200.0,22.2069,22.2236,22.056,22.0644,201200.0
2009-04-03 15:30:00,26.34,26.6,26.31,26.6,463500.0,22.0728,22.2907,22.0477,22.2907,463500.0
2009-04-06 09:30:00,26.3,26.66,26.09,26.19,118600.0,22.0393,22.341,21.8633,21.9471,118600.0
2009-04-06 10:00:00,26.19,26.32,26.1,26.16,108700.0,21.9471,22.056,21.8717,21.922,108700.0
2009-04-06 10:30:00,26.15,26.2,26.1,26.12,59600.0,21.9136,21.9555,21.8717,21.8884,59600.0
2009-04-06 11:00:00,26.12,26.24,26.08,26.23,98400.0,21.8884,21.989,21.8549,21.9806,98400.0
2009-04-06 11:30:00,26.23,26.31,26.19,26.22,65700.0,21.9806,22.0477,21.9471,21.9722,65700.0
2009-04-06 12:00:00,26.23,26.33,26.21,26.22,85500.0,21.9806,22.0644,21.9639,21.9722,85500.0
2009-04-06 12:30:00,26.22,26.4,26.2,26.4,65400.0,21.9722,22.1231,21.9555,22.1231,65400.0
2009-04-06 13:00:00,26.4,26.46,26.32,26.32,80100.0,22.1231,22.1734,22.056,22.056,80100.0
2009-04-06 13:30:00,26.32,26.44,26.21,26.36,83800.0,22.056,22.1566,21.9639,22.0896,83800.0
2009-04-06 14:00:00,26.36,26.43,26.31,26.38,91000.0,22.0896,22.1482,22.0477,22.1063,91000.0
2009-04-06 14:30:00,26.38,26.42,26.27,26.36,122100.0,22.1063,22.1398,22.0141,22.0896,122100.0
2009-04-06 15:00:00,26.36,26.42,26.25,26.33,136100.0,22.0896,22.1398,21.9974,22.0644,136100.0
2009-04-06 15:30:00,26.33,26.53,26.31,26.43,214200.0,22.0644,22.232,22.0477,22.1482,214200.0
2009-04-07 09:30:00,25.97,26.27,25.66,25.68,96100.0,21.7627,22.0141,21.503,21.5197,96100.0
2009-04-07 10:00:00,25.68,25.79,25.63,25.75,90000.0,21.5197,21.6119,21.4778,21.5784,90000.0
2009-04-07 10:30:00,25.76,25.91,25.64,25.67,210100.0,21.5868,21.7125,21.4862,21.5113,210100.0
2009-04-07 11:00:00,25.68,25.84,25.66,25.81,51900.0,21.5197,21.6538,21.503,21.6287,51900.0
2009-04-07 11:30:00,25.8,25.89,25.61,25.62,91600.0,21.6203,21.6957,21.4611,21.4694,91600.0
2009-04-07 12:00:00,25.63,25.68,25.5,25.51,95700.0,21.4778,21.5197,21.3689,21.3773,95700.0
2009-04-07 12:30:00,25.5,25.6,25.5,25.52,56300.0,21.3689,21.4527,21.3689,21.3856,56300.0
2009-04-07 13:00:00,25.52,25.52,25.35,25.37,80800.0,21.3856,21.3856,21.2432,21.2599,80800.0
2009-04-07 13:30:00,25.36,25.46,25.31,25.42,54500.0,21.2516,21.3354,21.2097,21.3018,54500.0
2009-04-07 14:00:00,25.42,25.47,25.36,25.44,54100.0,21.3018,21.3437,21.2516,21.3186,54100.0
2009-04-07 14:30:00,25.44,25.47,25.37,25.47,77900.0,21.3186,21.3437,21.2599,21.3437,77900.0
2009-04-07 15:00:00,25.46,25.61,25.39,25.51,148000.0,21.3354,21.4611,21.2767,21.3773,148000.0
2009-04-07 15:30:00,25.51,25.65,25.43,25.44,273000.0,21.3773,21.4946,21.3102,21.3186,273000.0
2009-04-08 09:30:00,25.59,25.8,25.34,25.51,98800.0,21.4443,21.6203,21.2348,21.3773,98800.0
2009-04-08 10:00:00,25.51,25.52,25.26,25.26,73600.0,21.3773,21.3856,21.1678,21.1678,73600.0
2009-04-08 10:30:00,25.27,25.27,25.16,25.26,76900.0,21.1761,21.1761,21.084,21.1678,76900.0
2009-04-08 11:00:00,25.26,25.48,25.26,25.45,50700.0,21.1678,21.3521,21.1678,21.327,50700.0
2009-04-08 11:30:00,25.44,25.55,25.41,25.46,42600.0,21.3186,21.4108,21.2935,21.3354,42600.0
2009-04-08 12:00:00,25.47,25.66,25.45,25.62,42400.0,21.3437,21.503,21.327,21.4694,42400.0
2009-04-08 12:30:00,25.62,25.77,25.57,25.73,62900.0,21.4694,21.5951,21.4275,21.5616,62900.0
2009-04-08 13:00:00,25.73,25.75,25.68,25.73,41500.0,21.5616,21.5784,21.5197,21.5616,41500.0
2009-04-08 13:30:00,25.73,25.75,25.65,25.73,54000.0,21.5616,21.5784,21.4946,21.5616,54000.0
2009-04-08 14:00:00,25.73,25.74,25.56,25.66,88200.0,21.5616,21.57,21.4192,21.503,88200.0
2009-04-08 14:30:00,25.66,25.71,25.55,25.6,87000.0,21.503,21.5449,21.4108,21.4527,87000.0
2009-04-08 15:00:00,25.59,25.69,25.47,25.63,104400.0,21.4443,21.5281,21.3437,21.4778,104400.0
2009-04-08 15:30:00,25.63,25.88,25.63,25.86,265500.0,21.4778,21.6873,21.4778,21.6706,265500.0
2009-04-09 09:30:00,27.09,27.09,26.02,26.25,127700.0,22.7013,22.7013,21.8046,21.9974,127700.0
2009-04-09 10:00:00,26.28,26.47,26.28,26.41,124700.0,22.0225,22.1817,22.0225,22.1315,124700.0
2009-04-09 10:30:00,26.41,26.45,26.26,26.3,62100.0,22.1315,22.165,22.0058,22.0393,62100.0
2009-04-09 11:00:00,26.3,26.46,26.3,26.44,83100.0,22.0393,22.1734,22.0393,22.1566,83100.0
2009-04-09 11:30:00,26.44,26.56,26.41,26.53,72900.0,22.1566,22.2572,22.1315,22.232,72900.0
2009-04-09 12:00:00,26.54,26.55,26.45,26.47,77800.0,22.2404,22.2488,22.165,22.1817,77800.0
2009-04-09 12:30:00,26.47,26.49,26.41,26.41,70700.0,22.1817,22.1985,22.1315,22.1315,70700.0
2009-04-09 13:00:00,26.41,26.44,26.38,26.4,63900.0,22.1315,22.1566,22.1063,22.1231,63900.0
2009-04-09 13:30:00,26.41,26.59,26.38,26.58,78500.0,22.1315,22.2823,22.1063,22.2739,78500.0
2009-04-09 14:00:00,26.58,26.62,26.5,26.58,96100.0,22.2739,22.3074,22.2069,22.2739,96100.0
2009-04-09 14:30:00,26.58,26.69,26.58,26.61,139600.0,22.2739,22.3661,22.2739,22.2991,139600.0
2009-04-09 15:00:00,26.6,26.63,26.55,26.63,135400.0,22.2907,22.3158,22.2488,22.3158,135400.0
2009-04-09 15:30:00,26.63,26.97,26.58,26.96,657400.0,22.3158,22.6007,22.2739,22.5924,657400.0
2009-04-13 09:30:00,26.64,26.85,26.49,26.61,65800.0,22.3242,22.5002,22.1985,22.2991,65800.0
2009-04-13 10:00:00,26.6,26.91,26.6,26.87,87000.0,22.2907,22.5505,22.2907,22.5169,87000.0
2009-04-13 10:30:00,26.87,26.9,26.76,26.79,89800.0,22.5169,22.5421,22.4248,22.4499,89800.0
2009-04-13 11:00:00,26.79,26.85,26.66,26.83,78200.0,22.4499,22.5002,22.341,22.4834,78200.0
2009-04-13 11:30:00,26.82,26.88,26.75,26.88,71500.0,22.475,22.5253,22.4164,22.5253,71500.0
2009-04-13 12:00:00,26.87,26.96,26.87,26.96,51200.0,22.5169,22.5924,22.5169,22.5924,51200.0
2009-04-13 12:30:00,26.96,27.09,26.96,27.08,76700.0,22.5924,22.7013,22.5924,22.6929,76700.0
2009-04-13 13:00:00,27.07,27.15,27.01,27.08,64300.0,22.6845,22.7516,22.6343,22.6929,64300.0
2009-04-13 13:30:00,27.09,27.13,27.07,27.13,74000.0,22.7013,22.7348,22.6845,22.7348,74000.0
2009-04-13 14:00:00,27.13,27.18,27.05,27.15,74400.0,22.7348,22.7767,22.6678,22.7516,74400.0
2009-04-13 14:30:00,27.12,27.21,27.12,27.17,97800.0,22.7264,22.8019,22.7264,22.7683,97800.0
2009-04-13 15:00:00,27.17,27.44,27.12,27.44,176100.0,22.7683,22.9946,22.7264,22.9946,176100.0
2009-04-13 15:30:00,27.44,27.51,27.36,27.36,305800.0,22.9946,23.0533,22.9276,22.9276,305800.0
2009-04-14 09:30:00,27.03,27.33,26.95,26.98,81500.0,22.651,22.9024,22.584,22.6091,81500.0
2009-04-14 10:00:00,26.98,27.04,26.83,27.01,70100.0,22.6091,22.6594,22.4834,22.6343,70100.0
2009-04-14 10:30:00,27.0,27.09,27.0,27.03,72500.0,22.6259,22.7013,22.6259,22.651,72500.0
2009-04-14 11:00:00,27.04,27.11,26.97,27.01,36900.0,22.6594,22.7181,22.6007,22.6343,36900.0
2009-04-14 11:30:00,27.01,27.17,27.01,27.08,41500.0,22.6343,22.7683,22.6343,22.6929,41500.0
2009-04-14 12:00:00,27.07,27.14,26.93,27.11,56400.0,22.6845,22.7432,22.5672,22.7181,56400.0
2009-04-14 12:30:00,27.11,27.12,26.77,26.83,72500.0,22.7181,22.7264,22.4331,22.4834,72500.0
2009-04-14 13:00:00,26.84,26.93,26.74,26.84,99900.0,22.4918,22.5672,22.408,22.4918,99900.0
2009-04-14 13:30:00,26.83,26.88,26.76,26.88,70200.0,22.4834,22.5253,22.4248,22.5253,70200.0
2009-04-14 14:00:00,26.88,26.95,26.8,26.93,76800.0,22.5253,22.584,22.4583,22.5672,76800.0
2009-04-14 14:30:00,26.93,26.97,26.8,26.95,71100.0,22.5672,22.6007,22.4583,22.584,71100.0
2009-04-14 15:00:00,26.95,27.01,26.84,26.86,141800.0,22.584,22.6343,22.4918,22.5086,141800.0
2009-04-14 15:30:00,26.86,26.92,26.72,26.77,369000.0,22.5086,22.5588,22.3912,22.4331,369000.0
2009-04-15 09:30:00,26.6,26.65,26.29,26.6,82700.0,22.2907,22.3326,22.0309,22.2907,82700.0
2009-04-15 10:00:00,26.59,26.81,26.58,26.68,51900.0,22.2823,22.4667,22.2739,22.3577,51900.0
2009-04-15 10:30:00,26.68,26.71,26.47,26.47,74900.0,22.3577,22.3829,22.1817,22.1817,74900.0
2009-04-15 11:00:00,26.47,26.55,26.4,26.54,56900.0,22.1817,22.2488,22.1231,22.2404,56900.0
2009-04-15 11:30:00,26.54,26.67,26.53,26.64,39000.0,22.2404,22.3493,22.232,22.3242,39000.0
2009-04-15 12:00:00,26.65,26.74,26.64,26.7,33100.0,22.3326,22.408,22.3242,22.3745,33100.0
2009-04-15 12:30:00,26.71,26.85,26.69,26.79,40000.0,22.3829,22.5002,22.3661,22.4499,40000.0
2009-04-15 13:00:00,26.8,26.84,26.71,26.74,47000.0,22.4583,22.4918,22.3829,22.408,47000.0
2009-04-15 13:30:00,26.73,26.78,26.6,26.68,42600.0,22.3996,22.4415,22.2907,22.3577,42600.0
2009-04-15 14:00:00,26.67,26.74,26.52,26.55,75600.0,22.3493,22.408,22.2236,22.2488,75600.0
2009-04-15 14:30:00,26.54,26.59,26.51,26.54,69000.0,22.2404,22.2823,22.2153,22.2404,69000.0
2009-04-15 15:00:00,26.53,26.74,26.53,26.68,112700.0,22.232,22.408,22.232,22.3577,112700.0
2009-04-15 15:30:00,26.68,27.0,26.65,26.96,307000.0,22.3577,22.6259,22.3326,22.5924,307000.0
2009-04-16 09:30:00,27.15,27.23,26.91,26.99,122900.0,22.7516,22.8186,22.5505,22.6175,122900.0
2009-04-16 10:00:00,27.01,27.03,26.73,26.87,136100.0,22.6343,22.651,22.3996,22.5169,136100.0
2009-04-16 10:30:00,26.86,26.89,26.72,26.87,87000.0,22.5086,22.5337,22.3912,22.5169,87000.0
2009-04-16 11:00:00,26.88,26.96,26.84,26.96,89500.0,22.5253,22.5924,22.4918,22.5924,89500.0
2009-04-16 11:30:00,26.97,27.0,26.94,26.94,35300.0,22.6007,22.6259,22.5756,22.5756,35300.0
2009-04-16 12:00:00,26.94,27.04,26.9,26.96,44900.0,22.5756,22.6594,22.5421,22.5924,44900.0
2009-04-16 12:30:00,26.96,27.18,26.96,27.13,27000.0,22.5924,22.7767,22.5924,22.7348,27000.0
2009-04-16 13:00:00,27.12,27.19,27.07,27.15,35100.0,22.7264,22.7851,22.6845,22.7516,35100.0
2009-04-16 13:30:00,27.15,27.19,27.05,27.17,37900.0,22.7516,22.7851,22.6678,22.7683,37900.0
2009-04-16 14:00:00,27.19,27.35,27.18,27.34,49400.0,22.7851,22.9192,22.7767,22.9108,49400.0
2009-04-16 14:30:00,27.35,27.51,27.34,27.47,103100.0,22.9192,23.0533,22.9108,23.0197,103100.0
2009-04-16 15:00:00,27.48,27.72,27.43,27.66,180400.0,23.0281,23.2292,22.9862,23.179,180400.0
2009-04-16 15:30:00,27.67,27.7,27.54,27.54,308300.0,23.1873,23.2125,23.0784,23.0784,308300.0
2009-04-17 09:30:00,27.76,27.9,27.42,27.48,203000.0,23.2628,23.3801,22.9778,23.0281,203000.0
2009-04-17 10:00:00,27.48,27.58,27.43,27.52,56700.0,23.0281,23.1119,22.9862,23.0616,56700.0
2009-04-17 10:30:00,27.52,27.53,27.32,27.33,56000.0,23.0616,23.07,22.894,22.9024,56000.0
2009-04-17 11:00:00,27.34,27.48,27.29,27.31,62400.0,22.9108,23.0281,22.8689,22.8857,62400.0
2009-04-17 11:30:00,27.3,27.35,27.2,27.27,122100.0,22.8773,22.9192,22.7935,22.8521,122100.0
2009-04-17 12:00:00,27.27,27.33,27.19,27.28,51300.0,22.8521,22.9024,22.7851,22.8605,51300.0
2009-04-17 12:30:00,27.27,27.29,27.14,27.21,79700.0,22.8521,22.8689,22.7432,22.8019,79700.0
2009-04-17 13:00:00,27.22,27.23,27.06,27.08,154300.0,22.8102,22.8186,22.6762,22.6929,154300.0
2009-04-17 13:30:00,27.09,27.16,27.07,27.13,67000.0,22.7013,22.76,22.6845,22.7348,67000.0
2009-04-17 14:00:00,27.13,27.21,27.11,27.2,94800.0,22.7348,22.8019,22.7181,22.7935,94800.0
2009-04-17 14:30:00,27.2,27.37,27.19,27.28,128700.0,22.7935,22.9359,22.7851,22.8605,128700.0
2009-04-17 15:00:00,27.28,27.46,27.27,27.44,150500.0,22.8605,23.0114,22.8521,22.9946,150500.0
2009-04-17 15:30:00,27.43,27.44,27.21,27.27,429900.0,22.9862,22.9946,22.8019,22.8521,429900.0
2009-04-20 09:30:00,26.78,27.25,26.7,26.79,125300.0,22.4415,22.8354,22.3745,22.4499,125300.0
2009-04-20 10:00:00,26.79,26.8,26.49,26.51,175300.0,22.4499,22.4583,22.1985,22.2153,175300.0
2009-04-20 10:30:00,26.51,26.52,26.36,26.44,176600.0,22.2153,22.2236,22.0896,22.1566,176600.0
2009-04-20 11:00:00,26.45,26.5,26.39,26.39,119800.0,22.165,22.2069,22.1147,22.1147,119800.0
2009-04-20 11:30:00,26.41,26.41,26.25,26.31,121800.0,22.1315,22.1315,21.9974,22.0477,121800.0
2009-04-20 12:00:00,26.31,26.31,26.15,26.26,125300.0,22.0477,22.0477,21.9136,22.0058,125300.0
2009-04-20 12:30:00,26.27,26.29,26.15,26.29,154100.0,22.0141,22.0309,21.9136,22.0309,154100.0
2009-04-20 13:00:00,26.28,26.3,26.2,26.29,74500.0,22.0225,22.0393,21.9555,22.0309,74500.0
2009-04-20 13:30:00,26.28,26.3,26.23,26.27,126600.0,22.0225,22.0393,21.9806,22.0141,126600.0
2009-04-20 14:00:00,26.27,26.27,26.21,26.23,94600.0,22.0141,22.0141,21.9639,21.9806,94600.0
2009-04-20 14:30:00,26.23,26.28,26.0,26.23,207100.0,21.9806,22.0225,21.7879,21.9806,207100.0
2009-04-20 15:00:00,26.23,26.33,26.22,26.32,126600.0,21.9806,22.0644,21.9722,22.056,126600.0
2009-04-20 15:30:00,26.32,26.43,26.15,26.17,626500.0,22.056,22.1482,21.9136,21.9303,626500.0
2009-04-21 09:30:00,25.98,26.56,25.98,26.28,130700.0,21.7711,22.2572,21.7711,22.0225,130700.0
2009-04-21 10:00:00,26.28,26.33,25.99,26.02,189400.0,22.0225,22.0644,21.7795,21.8046,189400.0
2009-04-21 10:30:00,26.03,26.13,26.01,26.12,168300.0,21.813,21.8968,21.7963,21.8884,168300.0
2009-04-21 11:00:00,26.13,26.38,26.13,26.36,102500.0,21.8968,22.1063,21.8968,22.0896,102500.0
2009-04-21 11:30:00,26.36,26.46,26.35,26.37,63400.0,22.0896,22.1734,22.0812,22.0979,63400.0
2009-04-21 12:00:00,26.38,26.45,26.35,26.36,71400.0,22.1063,22.165,22.0812,22.0896,71400.0
2009-04-21 12:30:00,26.36,26.41,26.26,26.26,69700.0,22.0896,22.1315,22.0058,22.0058,69700.0
2009-04-21 13:00:00,26.26,26.35,26.2,26.26,87700.0,22.0058,22.0812,21.9555,22.0058,87700.0
2009-04-21 13:30:00,26.26,26.28,26.18,26.25,117900.0,22.0058,22.0225,21.9387,21.9974,117900.0
2009-04-21 14:00:00,26.26,26.33,26.14,26.23,78100.0,22.0058,22.0644,21.9052,21.9806,78100.0
2009-04-21 14:30:00,26.24,26.31,26.2,26.23,174400.0,21.989,22.0477,21.9555,21.9806,174400.0
2009-04-21 15:00:00,26.24,26.35,26.22,26.26,218700.0,21.989,22.0812,21.9722,22.0058,218700.0
2009-04-21 15:30:00,26.28,26.56,26.24,26.54,514200.0,22.0225,22.2572,21.989,22.2404,514200.0
2009-04-22 09:30:00,26.23,26.45,26.12,26.23,211200.0,21.9806,22.165,21.8884,21.9806,211200.0
2009-04-22 10:00:00,26.24,26.67,26.24,26.59,345500.0,21.989,22.3493,21.989,22.2823,345500.0
2009-04-22 10:30:00,26.6,26.74,26.49,26.56,169400.0,22.2907,22.408,22.1985,22.2572,169400.0
2009-04-22 11:00:00,26.54,26.71,26.52,26.64,145300.0,22.2404,22.3829,22.2236,22.3242,145300.0
2009-04-22 11:30:00,26.64,26.71,26.52,26.54,129400.0,22.3242,22.3829,22.2236,22.2404,129400.0
2009-04-22 12:00:00,26.54,26.56,26.41,26.43,100800.0,22.2404,22.2572,22.1315,22.1482,100800.0
2009-04-22 12:30:00,26.42,26.44,26.24,26.34,134700.0,22.1398,22.1566,21.989,22.0728,134700.0
2009-04-22 13:00:00,26.34,26.41,26.19,26.39,131900.0,22.0728,22.1315,21.9471,22.1147,131900.0
2009-04-22 13:30:00,26.39,26.61,26.37,26.54,234400.0,22.1147,22.2991,22.0979,22.2404,234400.0
2009-04-22 14:00:00,26.53,26.83,26.51,26.65,262800.0,22.232,22.4834,22.2153,22.3326,262800.0
2009-04-22 14:30:00,26.65,26.87,26.65,26.73,158100.0,22.3326,22.5169,22.3326,22.3996,158100.0
2009-04-22 15:00:00,26.73,26.94,26.61,26.68,192300.0,22.3996,22.5756,22.2991,22.3577,192300.0
2009-04-22 15:30:00,26.67,26.76,26.22,26.27,475800.0,22.3493,22.4248,21.9722,22.0141,475800.0
2009-04-23 09:30:00,28.04,28.87,27.0,27.36,656200.0,23.4974,24.1929,22.6259,22.9276,656200.0
2009-04-23 10:00:00,27.32,28.29,27.3,28.24,205800.0,22.894,23.7069,22.8773,23.665,205800.0
2009-04-23 10:30:00,28.24,28.4,28.1,28.1,132100.0,23.665,23.7991,23.5477,23.5477,132100.0
2009-04-23 11:00:00,28.1,28.21,27.97,28.09,219400.0,23.5477,23.6399,23.4387,23.5393,219400.0
2009-04-23 11:30:00,28.09,28.19,27.99,28.0,105000.0,23.5393,23.6231,23.4555,23.4639,105000.0
2009-04-23 12:00:00,28.0,28.22,27.95,28.1,134700.0,23.4639,23.6482,23.422,23.5477,134700.0
2009-04-23 12:30:00,28.1,28.55,28.08,28.54,130800.0,23.5477,23.9248,23.5309,23.9164,130800.0
2009-04-23 13:00:00,28.53,28.6,28.3,28.39,133400.0,23.908,23.9667,23.7153,23.7907,133400.0
2009-04-23 13:30:00,28.38,28.41,28.09,28.18,111900.0,23.7823,23.8074,23.5393,23.6147,111900.0
2009-04-23 14:00:00,28.17,28.26,28.04,28.2,167200.0,23.6063,23.6817,23.4974,23.6315,167200.0
2009-04-23 14:30:00,28.21,28.32,28.04,28.09,176200.0,23.6399,23.732,23.4974,23.5393,176200.0
2009-04-23 15:00:00,28.1,28.11,27.95,28.08,254400.0,23.5477,23.5561,23.422,23.5309,254400.0
2009-04-23 15:30:00,28.08,28.55,28.01,28.47,550000.0,23.5309,23.9248,23.4723,23.8577,550000.0
2009-04-24 09:30:00,28.8,28.87,28.55,28.76,220400.0,24.1343,24.1929,23.9248,24.1007,220400.0
2009-04-24 10:00:00,28.76,28.89,28.68,28.79,170600.0,24.1007,24.2097,24.0337,24.1259,170600.0
2009-04-24 10:30:00,28.8,28.92,28.7,28.84,92900.0,24.1343,24.2348,24.0505,24.1678,92900.0
2009-04-24 11:00:00,28.86,28.92,28.68,28.78,109900.0,24.1845,24.2348,24.0337,24.1175,109900.0
2009-04-24 11:30:00,28.78,28.94,28.76,28.87,117000.0,24.1175,24.2516,24.1007,24.1929,117000.0
2009-04-24 12:00:00,28.87,28.89,28.66,28.7,78700.0,24.1929,24.2097,24.0169,24.0505,78700.0
2009-04-24 12:30:00,28.71,28.8,28.67,28.69,82200.0,24.0588,24.1343,24.0253,24.0421,82200.0
2009-04-24 13:00:00,28.69,28.72,28.55,28.57,91300.0,24.0421,24.0672,23.9248,23.9415,91300.0
2009-04-24 13:30:00,28.57,28.6,28.48,28.56,142200.0,23.9415,23.9667,23.8661,23.9331,142200.0
2009-04-24 14:00:00,28.56,28.68,28.28,28.54,286600.0,23.9331,24.0337,23.6985,23.9164,286600.0
2009-04-24 14:30:00,28.57,28.83,28.57,28.83,156600.0,23.9415,24.1594,23.9415,24.1594,156600.0
2009-04-24 15:00:00,28.83,28.98,28.79,28.94,228900.0,24.1594,24.2851,24.1259,24.2516,228900.0
2009-04-24 15:30:00,28.94,29.03,28.72,28.77,522200.0,24.2516,24.327,24.0672,24.1091,522200.0
2009-04-27 09:30:00,28.56,29.13,28.45,29.11,156700.0,23.9331,24.4108,23.841,24.394,156700.0
2009-04-27 10:00:00,29.15,29.15,28.77,29.0,197300.0,24.4276,24.4276,24.1091,24.3019,197300.0
2009-04-27 10:30:00,29.0,29.04,28.85,29.0,72700.0,24.3019,24.3354,24.1762,24.3019,72700.0
2009-04-27 11:00:00,29.0,29.05,28.86,28.95,51300.0,24.3019,24.3438,24.1845,24.26,51300.0
2009-04-27 11:30:00,28.95,29.15,28.94,29.12,158000.0,24.26,24.4276,24.2516,24.4024,158000.0
2009-04-27 12:00:00,29.13,29.21,29.04,29.07,79400.0,24.4108,24.4778,24.3354,24.3605,79400.0
2009-04-27 12:30:00,29.06,29.06,28.89,28.94,85700.0,24.3521,24.3521,24.2097,24.2516,85700.0
2009-04-27 13:00:00,28.93,29.13,28.9,29.06,172700.0,24.2432,24.4108,24.2181,24.3521,172700.0
2009-04-27 13:30:00,29.04,29.13,28.97,29.06,129600.0,24.3354,24.4108,24.2767,24.3521,129600.0
2009-04-27 14:00:00,29.05,29.11,28.97,29.05,141800.0,24.3438,24.394,24.2767,24.3438,141800.0
2009-04-27 14:30:00,29.06,29.2,29.06,29.18,172900.0,24.3521,24.4695,24.3521,24.4527,172900.0
2009-04-27 15:00:00,29.18,29.2,29.0,29.08,204900.0,24.4527,24.4695,24.3019,24.3689,204900.0
2009-04-27 15:30:00,29.08,29.11,28.9,28.96,452800.0,24.3689,24.394,24.2181,24.2683,452800.0
2009-04-28 09:30:00,28.68,28.75,28.5,28.52,142800.0,24.0337,24.0924,23.8829,23.8996,142800.0
2009-04-28 10:00:00,28.55,28.69,28.51,28.63,121600.0,23.9248,24.0421,23.8912,23.9918,121600.0
2009-04-28 10:30:00,28.63,28.7,28.5,28.54,116100.0,23.9918,24.0505,23.8829,23.9164,116100.0
2009-04-28 11:00:00,28.54,28.57,28.47,28.47,79700.0,23.9164,23.9415,23.8577,23.8577,79700.0
2009-04-28 11:30:00,28.48,28.59,28.39,28.59,62400.0,23.8661,23.9583,23.7907,23.9583,62400.0
2009-04-28 12:00:00,28.58,28.75,28.58,28.69,41900.0,23.9499,24.0924,23.9499,24.0421,41900.0
2009-04-28 12:30:00,28.68,28.72,28.66,28.71,23100.0,24.0337,24.0672,24.0169,24.0588,23100.0
2009-04-28 13:00:00,28.72,28.78,28.54,28.6,75500.0,24.0672,24.1175,23.9164,23.9667,75500.0
2009-04-28 13:30:00,28.59,28.76,28.59,28.66,73100.0,23.9583,24.1007,23.9583,24.0169,73100.0
2009-04-28 14:00:00,28.66,28.76,28.62,28.73,107500.0,24.0169,24.1007,23.9834,24.0756,107500.0
2009-04-28 14:30:00,28.74,28.8,28.65,28.66,89800.0,24.084,24.1343,24.0086,24.0169,89800.0
2009-04-28 15:00:00,28.67,28.76,28.6,28.64,159700.0,24.0253,24.1007,23.9667,24.0002,159700.0
2009-04-28 15:30:00,28.63,28.68,28.54,28.56,324700.0,23.9918,24.0337,23.9164,23.9331,324700.0
2009-04-29 09:30:00,28.74,28.96,28.46,28.92,68800.0,24.084,24.2683,23.8493,24.2348,68800.0
2009-04-29 10:00:00,28.93,28.97,28.76,28.81,88400.0,24.2432,24.2767,24.1007,24.1426,88400.0
2009-04-29 10:30:00,28.82,28.89,28.76,28.81,56400.0,24.151,24.2097,24.1007,24.1426,56400.0
2009-04-29 11:00:00,28.82,28.97,28.79,28.93,34300.0,24.151,24.2767,24.1259,24.2432,34300.0
2009-04-29 11:30:00,28.94,28.95,28.81,28.82,30700.0,24.2516,24.26,24.1426,24.151,30700.0
2009-04-29 12:00:00,28.82,28.89,28.81,28.87,32100.0,24.151,24.2097,24.1426,24.1929,32100.0
2009-04-29 12:30:00,28.87,28.9,28.85,28.89,16600.0,24.1929,24.2181,24.1762,24.2097,16600.0
2009-04-29 13:00:00,28.89,28.98,28.87,28.96,56500.0,24.2097,24.2851,24.1929,24.2683,56500.0
2009-04-29 13:30:00,28.95,28.99,28.92,28.97,43800.0,24.26,24.2935,24.2348,24.2767,43800.0
2009-04-29 14:00:00,28.95,29.03,28.79,29.0,113100.0,24.26,24.327,24.1259,24.3019,113100.0
2009-04-29 14:30:00,29.0,29.18,28.94,29.05,128300.0,24.3019,24.4527,24.2516,24.3438,128300.0
2009-04-29 15:00:00,29.03,29.13,28.88,28.97,146200.0,24.327,24.4108,24.2013,24.2767,146200.0
2009-04-29 15:30:00,28.97,29.1,28.86,29.05,373100.0,24.2767,24.3857,24.1845,24.3438,373100.0
2009-04-30 09:30:00,29.36,29.62,29.27,29.37,110700.0,24.6035,24.8214,24.5281,24.6119,110700.0
2009-04-30 10:00:00,29.38,29.45,29.24,29.26,111200.0,24.6203,24.679,24.503,24.5197,111200.0
2009-04-30 10:30:00,29.28,29.33,29.19,29.26,83400.0,24.5365,24.5784,24.4611,24.5197,83400.0
2009-04-30 11:00:00,29.26,29.42,29.25,29.28,53700.0,24.5197,24.6538,24.5114,24.5365,53700.0
2009-04-30 11:30:00,29.28,29.52,29.26,29.48,107200.0,24.5365,24.7376,24.5197,24.7041,107200.0
2009-04-30 12:00:00,29.48,29.57,29.47,29.56,98000.0,24.7041,24.7795,24.6957,24.7711,98000.0
2009-04-30 12:30:00,29.56,29.58,29.47,29.55,162600.0,24.7711,24.7879,24.6957,24.7628,162600.0
2009-04-30 13:00:00,29.55,29.56,29.34,29.38,122700.0,24.7628,24.7711,24.5868,24.6203,122700.0
2009-04-30 13:30:00,29.37,29.5,29.3,29.47,178500.0,24.6119,24.7209,24.5533,24.6957,178500.0
2009-04-30 14:00:00,29.47,29.47,29.17,29.36,95800.0,24.6957,24.6957,24.4443,24.6035,95800.0
2009-04-30 14:30:00,29.36,29.36,29.16,29.27,43100.0,24.6035,24.6035,24.4359,24.5281,43100.0
2009-04-30 15:00:00,29.26,29.28,29.07,29.28,178400.0,24.5197,24.5365,24.3605,24.5365,178400.0
2009-04-30 15:30:00,29.27,29.39,29.11,29.15,355700.0,24.5281,24.6287,24.394,24.4276,355700.0
2009-05-01 09:30:00,29.19,29.24,28.8,28.9,80800.0,24.4611,24.503,24.1343,24.2181,80800.0
2009-05-01 10:00:00,28.9,28.9,28.73,28.84,110500.0,24.2181,24.2181,24.0756,24.1678,110500.0
2009-05-01 10:30:00,28.84,28.94,28.8,28.89,52200.0,24.1678,24.2516,24.1343,24.2097,52200.0
2009-05-01 11:00:00,28.89,29.1,28.88,29.04,50200.0,24.2097,24.3857,24.2013,24.3354,50200.0
2009-05-01 11:30:00,29.03,29.03,28.89,28.9,39800.0,24.327,24.327,24.2097,24.2181,39800.0
2009-05-01 12:00:00,28.9,29.13,28.87,29.03,53900.0,24.2181,24.4108,24.1929,24.327,53900.0
2009-05-01 12:30:00,29.01,29.15,28.97,29.07,42200.0,24.3102,24.4276,24.2767,24.3605,42200.0
2009-05-01 13:00:00,29.07,29.09,29.01,29.07,41900.0,24.3605,24.3773,24.3102,24.3605,41900.0
2009-05-01 13:30:00,29.07,29.18,29.03,29.04,48300.0,24.3605,24.4527,24.327,24.3354,48300.0
2009-05-01 14:00:00,29.05,29.08,28.9,28.95,84200.0,24.3438,24.3689,24.2181,24.26,84200.0
2009-05-01 14:30:00,28.94,28.97,28.85,28.96,55800.0,24.2516,24.2767,24.1762,24.2683,55800.0
2009-05-01 15:00:00,28.96,29.05,28.85,28.86,118400.0,24.2683,24.3438,24.1762,24.1845,118400.0
2009-05-01 15:30:00,28.86,28.93,28.76,28.93,410500.0,24.1845,24.2432,24.1007,24.2432,410500.0
2009-05-04 09:30:00,29.24,29.24,28.64,28.78,134200.0,24.503,24.503,24.0002,24.1175,134200.0
2009-05-04 10:00:00,28.81,28.94,28.78,28.83,127900.0,24.1426,24.2516,24.1175,24.1594,127900.0
2009-05-04 10:30:00,28.83,28.84,28.7,28.72,79800.0,24.1594,24.1678,24.0505,24.0672,79800.0
2009-05-04 11:00:00,28.72,28.83,28.72,28.81,102400.0,24.0672,24.1594,24.0672,24.1426,102400.0
2009-05-04 11:30:00,28.81,28.82,28.5,28.54,130300.0,24.1426,24.151,23.8829,23.9164,130300.0
2009-05-04 12:00:00,28.54,28.62,28.48,28.49,130300.0,23.9164,23.9834,23.8661,23.8745,130300.0
2009-05-04 12:30:00,28.5,28.54,28.4,28.43,62000.0,23.8829,23.9164,23.7991,23.8242,62000.0
2009-05-04 13:00:00,28.43,28.48,28.4,28.42,47000.0,23.8242,23.8661,23.7991,23.8158,47000.0
2009-05-04 13:30:00,28.43,28.48,28.33,28.38,125500.0,23.8242,23.8661,23.7404,23.7823,125500.0
2009-05-04 14:00:00,28.38,28.57,28.36,28.56,160200.0,23.7823,23.9415,23.7655,23.9331,160200.0
2009-05-04 14:30:00,28.56,28.64,28.51,28.6,215000.0,23.9331,24.0002,23.8912,23.9667,215000.0
2009-05-04 15:00:00,28.61,28.66,28.53,28.58,165300.0,23.975,24.0169,23.908,23.9499,165300.0
2009-05-04 15:30:00,28.58,28.95,28.51,28.93,577800.0,23.9499,24.26,23.8912,24.2432,577800.0
2009-05-05 09:30:00,28.76,29.05,28.49,28.96,87400.0,24.1007,24.3438,23.8745,24.2683,87400.0
2009-05-05 10:00:00,28.97,29.02,28.71,28.78,75200.0,24.2767,24.3186,24.0588,24.1175,75200.0
2009-05-05 10:30:00,28.77,28.78,28.58,28.59,101000.0,24.1091,24.1175,23.9499,23.9583,101000.0
2009-05-05 11:00:00,28.59,28.6,28.52,28.57,91900.0,23.9583,23.9667,23.8996,23.9415,91900.0
2009-05-05 11:30:00,28.57,28.82,28.57,28.81,84800.0,23.9415,24.151,23.9415,24.1426,84800.0
2009-05-05 12:00:00,28.81,28.84,28.75,28.75,41700.0,24.1426,24.1678,24.0924,24.0924,41700.0
2009-05-05 12:30:00,28.75,28.76,28.69,28.71,48000.0,24.0924,24.1007,24.0421,24.0588,48000.0
2009-05-05 13:00:00,28.72,28.81,28.7,28.76,44800.0,24.0672,24.1426,24.0505,24.1007,44800.0
2009-05-05 13:30:00,28.78,28.89,28.75,28.89,50100.0,24.1175,24.2097,24.0924,24.2097,50100.0
2009-05-05 14:00:00,28.88,28.93,28.75,28.77,62000.0,24.2013,24.2432,24.0924,24.1091,62000.0
2009-05-05 14:30:00,28.77,28.93,28.75,28.88,53400.0,24.1091,24.2432,24.0924,24.2013,53400.0
2009-05-05 15:00:00,28.87,28.98,28.85,28.96,72100.0,24.1929,24.2851,24.1762,24.2683,72100.0
2009-05-05 15:30:00,28.97,29.06,28.9,28.94,226000.0,24.2767,24.3521,24.2181,24.2516,226000.0
2009-05-06 09:30:00,28.9,29.09,28.57,28.67,107700.0,24.2181,24.3773,23.9415,24.0253,107700.0
2009-05-06 10:00:00,28.66,28.69,28.43,28.5,80000.0,24.0169,24.0421,23.8242,23.8829,80000.0
2009-05-06 10:30:00,28.5,28.61,28.4,28.49,133900.0,23.8829,23.975,23.7991,23.8745,133900.0
2009-05-06 11:00:00,28.48,28.5,28.39,28.49,93500.0,23.8661,23.8829,23.7907,23.8745,93500.0
2009-05-06 11:30:00,28.49,28.6,28.48,28.55,47900.0,23.8745,23.9667,23.8661,23.9248,47900.0
2009-05-06 12:00:00,28.56,28.78,28.55,28.77,73000.0,23.9331,24.1175,23.9248,24.1091,73000.0
2009-05-06 12:30:00,28.78,28.78,28.6,28.6,60900.0,24.1175,24.1175,23.9667,23.9667,60900.0
2009-05-06 13:00:00,28.6,28.63,28.49,28.55,67400.0,23.9667,23.9918,23.8745,23.9248,67400.0
2009-05-06 13:30:00,28.55,28.7,28.48,28.7,70800.0,23.9248,24.0505,23.8661,24.0505,70800.0
2009-05-06 14:00:00,28.7,28.84,28.65,28.83,94000.0,24.0505,24.1678,24.0086,24.1594,94000.0
2009-05-06 14:30:00,28.83,28.87,28.74,28.76,117900.0,24.1594,24.1929,24.084,24.1007,117900.0
2009-05-06 15:00:00,28.77,28.81,28.66,28.71,148400.0,24.1091,24.1426,24.0169,24.0588,148400.0
2009-05-06 15:30:00,28.71,28.95,28.65,28.92,445400.0,24.0588,24.26,24.0086,24.2348,445400.0
2009-05-07 09:30:00,29.25,29.28,28.58,28.64,116500.0,24.5114,24.5365,23.9499,24.0002,116500.0
2009-05-07 10:00:00,28.64,28.72,28.4,28.42,53800.0,24.0002,24.0672,23.7991,23.8158,53800.0
2009-05-07 10:30:00,28.42,28.57,28.39,28.45,46300.0,23.8158,23.9415,23.7907,23.841,46300.0
2009-05-07 11:00:00,28.45,28.6,28.39,28.6,62000.0,23.841,23.9667,23.7907,23.9667,62000.0
2009-05-07 11:30:00,28.59,28.66,28.52,28.61,41500.0,23.9583,24.0169,23.8996,23.975,41500.0
2009-05-07 12:00:00,28.62,28.62,28.54,28.59,37600.0,23.9834,23.9834,23.9164,23.9583,37600.0
2009-05-07 12:30:00,28.58,28.77,28.58,28.75,37900.0,23.9499,24.1091,23.9499,24.0924,37900.0
2009-05-07 13:00:00,28.75,28.77,28.64,28.67,79600.0,24.0924,24.1091,24.0002,24.0253,79600.0
2009-05-07 13:30:00,28.68,28.7,28.54,28.65,66300.0,24.0337,24.0505,23.9164,24.0086,66300.0
2009-05-07 14:00:00,28.66,28.7,28.55,28.64,51000.0,24.0169,24.0505,23.9248,24.0002,51000.0
2009-05-07 14:30:00,28.64,28.64,28.44,28.51,81900.0,24.0002,24.0002,23.8326,23.8912,81900.0
2009-05-07 15:00:00,28.51,28.58,28.46,28.54,136600.0,23.8912,23.9499,23.8493,23.9164,136600.0
2009-05-07 15:30:00,28.51,28.63,28.31,28.56,360200.0,23.8912,23.9918,23.7236,23.9331,360200.0
2009-05-08 09:30:00,28.94,29.46,28.51,29.33,130100.0,24.2516,24.6873,23.8912,24.5784,130100.0
2009-05-08 10:00:00,29.33,29.33,28.83,28.99,90200.0,24.5784,24.5784,24.1594,24.2935,90200.0
2009-05-08 10:30:00,28.98,28.98,28.73,28.86,118600.0,24.2851,24.2851,24.0756,24.1845,118600.0
2009-05-08 11:00:00,28.87,28.97,28.82,28.82,52800.0,24.1929,24.2767,24.151,24.151,52800.0
2009-05-08 11:30:00,28.81,28.86,28.68,28.86,221600.0,24.1426,24.1845,24.0337,24.1845,221600.0
2009-05-08 12:00:00,28.86,28.88,28.72,28.73,74100.0,24.1845,24.2013,24.0672,24.0756,74100.0
2009-05-08 12:30:00,28.72,28.8,28.65,28.74,75000.0,24.0672,24.1343,24.0086,24.084,75000.0
2009-05-08 13:00:00,28.74,28.78,28.65,28.65,92500.0,24.084,24.1175,24.0086,24.0086,92500.0
2009-05-08 13:30:00,28.65,28.73,28.58,28.7,146000.0,24.0086,24.0756,23.9499,24.0505,146000.0
2009-05-08 14:00:00,28.7,28.84,28.68,28.82,129200.0,24.0505,24.1678,24.0337,24.151,129200.0
2009-05-08 14:30:00,28.82,29.0,28.82,28.92,124600.0,24.151,24.3019,24.151,24.2348,124600.0
2009-05-08 15:00:00,28.92,28.95,28.75,28.84,115700.0,24.2348,24.26,24.0924,24.1678,115700.0
2009-05-08 15:30:00,28.85,29.07,28.78,29.07,440500.0,24.1762,24.3605,24.1175,24.3605,440500.0
2009-05-11 09:30:00,28.42,28.79,28.42,28.72,90600.0,23.8158,24.1259,23.8158,24.0672,90600.0
2009-05-11 10:00:00,28.7,28.77,28.6,28.69,65600.0,24.0505,24.1091,23.9667,24.0421,65600.0
2009-05-11 10:30:00,28.67,28.95,28.62,28.83,77600.0,24.0253,24.26,23.9834,24.1594,77600.0
2009-05-11 11:00:00,28.85,28.89,28.71,28.71,39200.0,24.1762,24.2097,24.0588,24.0588,39200.0
2009-05-11 11:30:00,28.73,28.74,28.65,28.68,68400.0,24.0756,24.084,24.0086,24.0337,68400.0
2009-05-11 12:00:00,28.66,28.85,28.6,28.84,44600.0,24.0169,24.1762,23.9667,24.1678,44600.0
2009-05-11 12:30:00,28.84,28.95,28.82,28.89,48200.0,24.1678,24.26,24.151,24.2097,48200.0
2009-05-11 13:00:00,28.88,28.96,28.8,28.81,63200.0,24.2013,24.2683,24.1343,24.1426,63200.0
2009-05-11 13:30:00,28.81,28.91,28.76,28.87,52200.0,24.1426,24.2264,24.1007,24.1929,52200.0
2009-05-11 14:00:00,28.86,28.86,28.77,28.86,67200.0,24.1845,24.1845,24.1091,24.1845,67200.0
2009-05-11 14:30:00,28.86,28.93,28.84,28.85,66900.0,24.1845,24.2432,24.1678,24.1762,66900.0
2009-05-11 15:00:00,28.85,28.87,28.69,28.76,103300.0,24.1762,24.1929,24.0421,24.1007,103300.0
2009-05-11 15:30:00,28.77,28.77,28.5,28.6,400700.0,24.1091,24.1091,23.8829,23.9667,400700.0
2009-05-12 09:30:00,28.81,28.87,28.47,28.58,96900.0,24.1426,24.1929,23.8577,23.9499,96900.0
2009-05-12 10:00:00,28.58,28.62,28.43,28.52,126600.0,23.9499,23.9834,23.8242,23.8996,126600.0
2009-05-12 10:30:00,28.5,28.52,28.36,28.44,84800.0,23.8829,23.8996,23.7655,23.8326,84800.0
2009-05-12 11:00:00,28.46,28.46,28.25,28.31,51900.0,23.8493,23.8493,23.6734,23.7236,51900.0
2009-05-12 11:30:00,28.32,28.39,28.27,28.32,39300.0,23.732,23.7907,23.6901,23.732,39300.0
2009-05-12 12:00:00,28.33,28.36,28.26,28.29,59500.0,23.7404,23.7655,23.6817,23.7069,59500.0
2009-05-12 12:30:00,28.29,28.33,28.17,28.17,53300.0,23.7069,23.7404,23.6063,23.6063,53300.0
2009-05-12 13:00:00,28.18,28.2,28.14,28.16,51400.0,23.6147,23.6315,23.5812,23.598,51400.0
2009-05-12 13:30:00,28.15,28.26,28.12,28.19,50700.0,23.5896,23.6817,23.5644,23.6231,50700.0
2009-05-12 14:00:00,28.19,28.29,28.15,28.22,65800.0,23.6231,23.7069,23.5896,23.6482,65800.0
2009-05-12 14:30:00,28.21,28.53,28.19,28.47,78000.0,23.6399,23.908,23.6231,23.8577,78000.0
2009-05-12 15:00:00,28.48,28.65,28.44,28.56,110600.0,23.8661,24.0086,23.8326,23.9331,110600.0
2009-05-12 15:30:00,28.56,28.57,28.37,28.48,239800.0,23.9331,23.9415,23.7739,23.8661,239800.0
2009-05-13 09:30:00,27.96,28.13,27.77,27.86,117500.0,23.4304,23.5728,23.2711,23.3466,117500.0
2009-05-13 10:00:00,27.84,27.93,27.75,27.89,44400.0,23.3298,23.4052,23.2544,23.3717,44400.0
2009-05-13 10:30:00,27.9,27.92,27.68,27.68,34000.0,23.3801,23.3968,23.1957,23.1957,34000.0
2009-05-13 11:00:00,27.68,27.75,27.64,27.73,52700.0,23.1957,23.2544,23.1622,23.2376,52700.0
2009-05-13 11:30:00,27.72,27.72,27.58,27.62,43100.0,23.2292,23.2292,23.1119,23.1454,43100.0
2009-05-13 12:00:00,27.62,27.69,27.62,27.66,31700.0,23.1454,23.2041,23.1454,23.179,31700.0
2009-05-13 12:30:00,27.66,27.68,27.57,27.57,32700.0,23.179,23.1957,23.1035,23.1035,32700.0
2009-05-13 13:00:00,27.57,27.61,27.52,27.53,34200.0,23.1035,23.1371,23.0616,23.07,34200.0
2009-05-13 13:30:00,27.53,27.63,27.49,27.62,42900.0,23.07,23.1538,23.0365,23.1454,42900.0
2009-05-13 14:00:00,27.63,27.63,27.42,27.5,51700.0,23.1538,23.1538,22.9778,23.0449,51700.0
2009-05-13 14:30:00,27.5,27.61,27.48,27.61,71000.0,23.0449,23.1371,23.0281,23.1371,71000.0
2009-05-13 15:00:00,27.61,27.63,27.43,27.47,110500.0,23.1371,23.1538,22.9862,23.0197,110500.0
2009-05-13 15:30:00,27.46,27.55,27.33,27.39,429900.0,23.0114,23.0868,22.9024,22.9527,429900.0
2009-05-14 09:30:00,27.41,27.67,27.38,27.48,119200.0,22.9695,23.1873,22.9443,23.0281,119200.0
2009-05-14 10:00:00,27.49,27.69,27.47,27.49,86900.0,23.0365,23.2041,23.0197,23.0365,86900.0
2009-05-14 10:30:00,27.47,27.54,27.4,27.49,64700.0,23.0197,23.0784,22.9611,23.0365,64700.0
2009-05-14 11:00:00,27.5,27.62,27.49,27.57,39700.0,23.0449,23.1454,23.0365,23.1035,39700.0
2009-05-14 11:30:00,27.56,27.59,27.47,27.5,40300.0,23.0952,23.1203,23.0197,23.0449,40300.0
2009-05-14 12:00:00,27.51,27.51,27.46,27.47,38200.0,23.0533,23.0533,23.0114,23.0197,38200.0
2009-05-14 12:30:00,27.48,27.57,27.48,27.49,31300.0,23.0281,23.1035,23.0281,23.0365,31300.0
2009-05-14 13:00:00,27.49,27.54,27.42,27.45,40000.0,23.0365,23.0784,22.9778,23.003,40000.0
2009-05-14 13:30:00,27.44,27.61,27.43,27.54,44500.0,22.9946,23.1371,22.9862,23.0784,44500.0
2009-05-14 14:00:00,27.55,27.68,27.54,27.68,56700.0,23.0868,23.1957,23.0784,23.1957,56700.0
2009-05-14 14:30:00,27.67,27.78,27.65,27.72,79700.0,23.1873,23.2795,23.1706,23.2292,79700.0
2009-05-14 15:00:00,27.71,27.74,27.6,27.69,104700.0,23.2209,23.246,23.1287,23.2041,104700.0
2009-05-14 15:30:00,27.68,27.7,27.52,27.6,315700.0,23.1957,23.2125,23.0616,23.1287,315700.0
2009-05-15 09:30:00,27.53,27.83,27.16,27.72,146400.0,23.07,23.3214,22.76,23.2292,146400.0
2009-05-15 10:00:00,27.72,27.8,27.63,27.76,70100.0,23.2292,23.2963,23.1538,23.2628,70100.0
2009-05-15 10:30:00,27.77,28.0,27.74,27.94,52400.0,23.2711,23.4639,23.246,23.4136,52400.0
2009-05-15 11:00:00,27.94,27.95,27.76,27.78,29200.0,23.4136,23.422,23.2628,23.2795,29200.0
2009-05-15 11:30:00,27.78,27.81,27.58,27.58,54000.0,23.2795,23.3047,23.1119,23.1119,54000.0
2009-05-15 12:00:00,27.58,27.72,27.58,27.72,53400.0,23.1119,23.2292,23.1119,23.2292,53400.0
2009-05-15 12:30:00,27.72,27.75,27.67,27.71,39700.0,23.2292,23.2544,23.1873,23.2209,39700.0
2009-05-15 13:00:00,27.71,27.79,27.67,27.72,37800.0,23.2209,23.2879,23.1873,23.2292,37800.0
2009-05-15 13:30:00,27.72,27.79,27.69,27.76,34500.0,23.2292,23.2879,23.2041,23.2628,34500.0
2009-05-15 14:00:00,27.75,27.81,27.71,27.75,56900.0,23.2544,23.3047,23.2209,23.2544,56900.0
2009-05-15 14:30:00,27.76,27.76,27.6,27.65,62000.0,23.2628,23.2628,23.1287,23.1706,62000.0
2009-05-15 15:00:00,27.65,27.75,27.59,27.72,140500.0,23.1706,23.2544,23.1203,23.2292,140500.0
2009-05-15 15:30:00,27.74,27.75,27.55,27.61,259200.0,23.246,23.2544,23.0868,23.1371,259200.0
2009-05-18 09:30:00,27.78,28.02,27.57,27.71,87300.0,23.2795,23.4806,23.1035,23.2209,87300.0
2009-05-18 10:00:00,27.7,27.75,27.51,27.71,80900.0,23.2125,23.2544,23.0533,23.2209,80900.0
2009-05-18 10:30:00,27.73,27.84,27.7,27.79,72000.0,23.2376,23.3298,23.2125,23.2879,72000.0
2009-05-18 11:00:00,27.81,27.85,27.73,27.82,40500.0,23.3047,23.3382,23.2376,23.313,40500.0
2009-05-18 11:30:00,27.83,27.98,27.82,27.95,57000.0,23.3214,23.4471,23.313,23.422,57000.0
2009-05-18 12:00:00,27.95,28.02,27.93,28.01,63800.0,23.422,23.4806,23.4052,23.4723,63800.0
2009-05-18 12:30:00,28.0,28.02,27.97,28.0,88400.0,23.4639,23.4806,23.4387,23.4639,88400.0
2009-05-18 13:00:00,27.99,28.0,27.91,27.93,71100.0,23.4555,23.4639,23.3885,23.4052,71100.0
2009-05-18 13:30:00,27.93,27.99,27.91,27.93,60400.0,23.4052,23.4555,23.3885,23.4052,60400.0
2009-05-18 14:00:00,27.94,28.06,27.93,28.01,37700.0,23.4136,23.5142,23.4052,23.4723,37700.0
2009-05-18 14:30:00,28.01,28.2,28.01,28.19,47800.0,23.4723,23.6315,23.4723,23.6231,47800.0
2009-05-18 15:00:00,28.19,28.21,28.13,28.17,66300.0,23.6231,23.6399,23.5728,23.6063,66300.0
2009-05-18 15:30:00,28.16,28.48,28.14,28.45,420900.0,23.598,23.8661,23.5812,23.841,420900.0
2009-05-19 09:30:00,28.35,28.36,28.0,28.16,73600.0,23.7572,23.7655,23.4639,23.598,73600.0
2009-05-19 10:00:00,28.12,28.39,28.05,28.36,89200.0,23.5644,23.7907,23.5058,23.7655,89200.0
2009-05-19 10:30:00,28.37,28.58,28.37,28.48,100300.0,23.7739,23.9499,23.7739,23.8661,100300.0
2009-05-19 11:00:00,28.48,28.62,28.48,28.6,83300.0,23.8661,23.9834,23.8661,23.9667,83300.0
2009-05-19 11:30:00,28.61,28.8,28.6,28.76,83700.0,23.975,24.1343,23.9667,24.1007,83700.0
2009-05-19 12:00:00,28.76,28.83,28.71,28.82,59100.0,24.1007,24.1594,24.0588,24.151,59100.0
2009-05-19 12:30:00,28.81,28.82,28.79,28.79,90200.0,24.1426,24.151,24.1259,24.1259,90200.0
2009-05-19 13:00:00,28.79,28.87,28.74,28.81,67400.0,24.1259,24.1929,24.084,24.1426,67400.0
2009-05-19 13:30:00,28.83,28.83,28.77,28.79,56600.0,24.1594,24.1594,24.1091,24.1259,56600.0
2009-05-19 14:00:00,28.79,28.87,28.73,28.87,57200.0,24.1259,24.1929,24.0756,24.1929,57200.0
2009-05-19 14:30:00,28.87,28.98,28.84,28.95,91000.0,24.1929,24.2851,24.1678,24.26,91000.0
2009-05-19 15:00:00,28.95,28.97,28.87,28.92,121800.0,24.26,24.2767,24.1929,24.2348,121800.0
2009-05-19 15:30:00,28.92,28.92,28.72,28.74,328700.0,24.2348,24.2348,24.0672,24.084,328700.0
2009-05-20 09:30:00,28.88,28.99,28.79,28.94,61900.0,24.2013,24.2935,24.1259,24.2516,61900.0
2009-05-20 10:00:00,28.94,29.19,28.94,29.1,72600.0,24.2516,24.4611,24.2516,24.3857,72600.0
2009-05-20 10:30:00,29.1,29.29,29.09,29.29,128600.0,24.3857,24.5449,24.3773,24.5449,128600.0
2009-05-20 11:00:00,29.28,29.36,29.2,29.26,98400.0,24.5365,24.6035,24.4695,24.5197,98400.0
2009-05-20 11:30:00,29.25,29.3,29.19,29.21,107400.0,24.5114,24.5533,24.4611,24.4778,107400.0
2009-05-20 12:00:00,29.22,29.27,29.18,29.24,126100.0,24.4862,24.5281,24.4527,24.503,126100.0
2009-05-20 12:30:00,29.24,29.24,28.96,28.96,85300.0,24.503,24.503,24.2683,24.2683,85300.0
2009-05-20 13:00:00,28.96,29.04,28.9,29.03,69300.0,24.2683,24.3354,24.2181,24.327,69300.0
2009-05-20 13:30:00,29.03,29.14,29.0,29.1,34600.0,24.327,24.4192,24.3019,24.3857,34600.0
2009-05-20 14:00:00,29.09,29.18,28.94,29.1,59800.0,24.3773,24.4527,24.2516,24.3857,59800.0
2009-05-20 14:30:00,29.1,29.15,28.99,29.08,54300.0,24.3857,24.4276,24.2935,24.3689,54300.0
2009-05-20 15:00:00,29.07,29.08,28.85,28.87,88800.0,24.3605,24.3689,24.1762,24.1929,88800.0
2009-05-20 15:30:00,28.88,28.88,28.65,28.74,207400.0,24.2013,24.2013,24.0086,24.084,207400.0
2009-05-21 09:30:00,28.14,28.39,27.95,28.12,89100.0,23.615,23.8248,23.4556,23.5983,89100.0
2009-05-21 10:00:00,28.09,28.25,27.85,27.94,73700.0,23.5731,23.7074,23.3717,23.4472,73700.0
2009-05-21 10:30:00,27.94,28.03,27.81,27.81,34400.0,23.4472,23.5227,23.3381,23.3381,34400.0
2009-05-21 11:00:00,27.8,27.86,27.74,27.82,27600.0,23.3297,23.3801,23.2794,23.3465,27600.0
2009-05-21 11:30:00,27.83,27.87,27.8,27.86,32600.0,23.3549,23.3885,23.3297,23.3801,32600.0
2009-05-21 12:00:00,27.86,27.9,27.77,27.8,27700.0,23.3801,23.4136,23.3045,23.3297,27700.0
2009-05-21 12:30:00,27.79,27.91,27.79,27.91,32700.0,23.3213,23.422,23.3213,23.422,32700.0
2009-05-21 13:00:00,27.9,27.94,27.78,27.81,23100.0,23.4136,23.4472,23.3129,23.3381,23100.0
2009-05-21 13:30:00,27.81,27.84,27.72,27.8,25700.0,23.3381,23.3633,23.2626,23.3297,25700.0
2009-05-21 14:00:00,27.8,27.85,27.62,27.63,46300.0,23.3297,23.3717,23.1787,23.1871,46300.0
2009-05-21 14:30:00,27.62,27.66,27.57,27.63,39700.0,23.1787,23.2122,23.1367,23.1871,39700.0
2009-05-21 15:00:00,27.65,27.76,27.64,27.69,51700.0,23.2038,23.2962,23.1954,23.2374,51700.0
2009-05-21 15:30:00,27.7,27.88,27.7,27.87,171600.0,23.2458,23.3969,23.2458,23.3885,171600.0
2009-05-22 09:30:00,27.89,27.93,27.44,27.56,115600.0,23.4052,23.4388,23.0276,23.1283,115600.0
2009-05-22 10:00:00,27.56,27.65,27.39,27.43,249200.0,23.1283,23.2038,22.9856,23.0192,249200.0
2009-05-22 10:30:00,27.43,27.56,27.3,27.53,94300.0,23.0192,23.1283,22.9101,23.1031,94300.0
2009-05-22 11:00:00,27.52,27.59,27.46,27.56,39000.0,23.0947,23.1535,23.0444,23.1283,39000.0
2009-05-22 11:30:00,27.57,27.71,27.57,27.69,45400.0,23.1367,23.2542,23.1367,23.2374,45400.0
2009-05-22 12:00:00,27.7,27.74,27.6,27.6,85200.0,23.2458,23.2794,23.1619,23.1619,85200.0
2009-05-22 12:30:00,27.6,27.72,27.59,27.69,71300.0,23.1619,23.2626,23.1535,23.2374,71300.0
2009-05-22 13:00:00,27.7,27.71,27.63,27.64,103900.0,23.2458,23.2542,23.1871,23.1954,103900.0
2009-05-22 13:30:00,27.63,27.69,27.53,27.69,63100.0,23.1871,23.2374,23.1031,23.2374,63100.0
2009-05-22 14:00:00,27.7,27.72,27.66,27.67,77000.0,23.2458,23.2626,23.2122,23.2206,77000.0
2009-05-22 14:30:00,27.67,27.68,27.54,27.68,215100.0,23.2206,23.229,23.1115,23.229,215100.0
2009-05-22 15:00:00,27.68,27.75,27.59,27.6,98700.0,23.229,23.2878,23.1535,23.1619,98700.0
2009-05-22 15:30:00,27.6,27.72,27.42,27.43,289500.0,23.1619,23.2626,23.0108,23.0192,289500.0
2009-05-26 09:30:00,27.23,27.52,27.03,27.47,72600.0,22.8514,23.0947,22.6835,23.0528,72600.0
2009-05-26 10:00:00,27.49,27.91,27.48,27.84,98400.0,23.0696,23.422,23.0612,23.3633,98400.0
2009-05-26 10:30:00,27.84,28.05,27.84,28.0,32200.0,23.3633,23.5395,23.3633,23.4976,32200.0
2009-05-26 11:00:00,27.98,28.06,27.94,28.05,42700.0,23.4808,23.5479,23.4472,23.5395,42700.0
2009-05-26 11:30:00,28.04,28.18,28.04,28.17,39800.0,23.5311,23.6486,23.5311,23.6402,39800.0
2009-05-26 12:00:00,28.16,28.29,28.15,28.26,74300.0,23.6318,23.7409,23.6234,23.7158,74300.0
2009-05-26 12:30:00,28.25,28.3,28.16,28.25,49100.0,23.7074,23.7493,23.6318,23.7074,49100.0
2009-05-26 13:00:00,28.26,28.29,28.2,28.27,29600.0,23.7158,23.7409,23.6654,23.7241,29600.0
2009-05-26 13:30:00,28.27,28.34,28.24,28.34,24700.0,23.7241,23.7829,23.699,23.7829,24700.0
2009-05-26 14:00:00,28.34,28.37,28.22,28.27,57400.0,23.7829,23.8081,23.6822,23.7241,57400.0
2009-05-26 14:30:00,28.26,28.31,28.14,28.14,54900.0,23.7158,23.7577,23.615,23.615,54900.0
2009-05-26 15:00:00,28.15,28.19,28.07,28.13,104600.0,23.6234,23.657,23.5563,23.6067,104600.0
2009-05-26 15:30:00,28.13,28.33,28.06,28.3,320700.0,23.6067,23.7745,23.5479,23.7493,320700.0
2009-05-27 09:30:00,28.17,28.25,27.97,28.19,55500.0,23.6402,23.7074,23.4724,23.657,55500.0
2009-05-27 10:00:00,28.19,28.33,28.05,28.28,67700.0,23.657,23.7745,23.5395,23.7325,67700.0
2009-05-27 10:30:00,28.28,28.37,28.22,28.35,46200.0,23.7325,23.8081,23.6822,23.7913,46200.0
2009-05-27 11:00:00,28.34,28.34,28.21,28.27,48000.0,23.7829,23.7829,23.6738,23.7241,48000.0
2009-05-27 11:30:00,28.27,28.33,28.22,28.26,20900.0,23.7241,23.7745,23.6822,23.7158,20900.0
2009-05-27 12:00:00,28.27,28.29,28.23,28.23,22300.0,23.7241,23.7409,23.6906,23.6906,22300.0
2009-05-27 12:30:00,28.23,28.23,28.1,28.11,31400.0,23.6906,23.6906,23.5815,23.5899,31400.0
2009-05-27 13:00:00,28.11,28.19,28.1,28.16,18100.0,23.5899,23.657,23.5815,23.6318,18100.0
2009-05-27 13:30:00,28.15,28.17,27.88,27.93,116200.0,23.6234,23.6402,23.3969,23.4388,116200.0
2009-05-27 14:00:00,27.93,27.93,27.73,27.8,84600.0,23.4388,23.4388,23.271,23.3297,84600.0
2009-05-27 14:30:00,27.8,27.94,27.78,27.81,134000.0,23.3297,23.4472,23.3129,23.3381,134000.0
2009-05-27 15:00:00,27.82,27.89,27.64,27.67,112200.0,23.3465,23.4052,23.1954,23.2206,112200.0
2009-05-27 15:30:00,27.67,27.71,27.52,27.55,389000.0,23.2206,23.2542,23.0947,23.1199,389000.0
2009-05-28 09:30:00,27.77,27.87,27.45,27.45,90000.0,23.3045,23.3885,23.036,23.036,90000.0
2009-05-28 10:00:00,27.45,27.45,26.98,27.03,145400.0,23.036,23.036,22.6416,22.6835,145400.0
2009-05-28 10:30:00,27.04,27.04,26.73,26.85,406800.0,22.6919,22.6919,22.4318,22.5325,406800.0
2009-05-28 11:00:00,26.87,26.95,26.81,26.82,80300.0,22.5493,22.6164,22.4989,22.5073,80300.0
2009-05-28 11:30:00,26.81,26.98,26.78,26.96,60300.0,22.4989,22.6416,22.4737,22.6248,60300.0
2009-05-28 12:00:00,26.97,27.11,26.64,26.65,166000.0,22.6332,22.7507,22.3562,22.3646,166000.0
2009-05-28 12:30:00,26.65,26.71,26.62,26.66,192700.0,22.3646,22.415,22.3395,22.373,192700.0
2009-05-28 13:00:00,26.67,26.81,26.66,26.71,389300.0,22.3814,22.4989,22.373,22.415,389300.0
2009-05-28 13:30:00,26.71,26.74,26.59,26.62,234500.0,22.415,22.4402,22.3143,22.3395,234500.0
2009-05-28 14:00:00,26.62,26.68,26.6,26.66,269300.0,22.3395,22.3898,22.3227,22.373,269300.0
2009-05-28 14:30:00,26.68,26.69,26.56,26.67,232400.0,22.3898,22.3982,22.2891,22.3814,232400.0
2009-05-28 15:00:00,26.67,26.74,26.57,26.61,252300.0,22.3814,22.4402,22.2975,22.3311,252300.0
2009-05-28 15:30:00,26.61,26.84,26.59,26.7,531200.0,22.3311,22.5241,22.3143,22.4066,531200.0
2009-05-29 09:30:00,26.75,27.03,26.54,26.64,131400.0,22.4486,22.6835,22.2723,22.3562,131400.0
2009-05-29 10:00:00,26.64,26.95,26.64,26.83,137600.0,22.3562,22.6164,22.3562,22.5157,137600.0
2009-05-29 10:30:00,26.83,26.84,26.69,26.74,78500.0,22.5157,22.5241,22.3982,22.4402,78500.0
2009-05-29 11:00:00,26.74,26.78,26.61,26.61,69000.0,22.4402,22.4737,22.3311,22.3311,69000.0
2009-05-29 11:30:00,26.62,26.67,26.56,26.57,42600.0,22.3395,22.3814,22.2891,22.2975,42600.0
2009-05-29 12:00:00,26.58,26.74,26.58,26.73,35300.0,22.3059,22.4402,22.3059,22.4318,35300.0
2009-05-29 12:30:00,26.73,26.75,26.66,26.7,44300.0,22.4318,22.4486,22.373,22.4066,44300.0
2009-05-29 13:00:00,26.7,26.79,26.7,26.76,50200.0,22.4066,22.4821,22.4066,22.457,50200.0
2009-05-29 13:30:00,26.76,26.82,26.72,26.73,38800.0,22.457,22.5073,22.4234,22.4318,38800.0
2009-05-29 14:00:00,26.73,26.8,26.71,26.77,48800.0,22.4318,22.4905,22.415,22.4653,48800.0
2009-05-29 14:30:00,26.77,26.78,26.71,26.75,59000.0,22.4653,22.4737,22.415,22.4486,59000.0
2009-05-29 15:00:00,26.74,26.9,26.74,26.89,150900.0,22.4402,22.5744,22.4402,22.566,150900.0
2009-05-29 15:30:00,26.88,27.21,26.87,27.21,482600.0,22.5577,22.8346,22.5493,22.8346,482600.0
2009-06-01 09:30:00,27.66,27.7,27.24,27.42,316200.0,23.2122,23.2458,22.8598,23.0108,316200.0
2009-06-01 10:00:00,27.42,27.68,27.42,27.54,143200.0,23.0108,23.229,23.0108,23.1115,143200.0
2009-06-01 10:30:00,27.54,27.58,27.46,27.5,112200.0,23.1115,23.1451,23.0444,23.078,112200.0
2009-06-01 11:00:00,27.5,27.57,27.41,27.46,177800.0,23.078,23.1367,23.0024,23.0444,177800.0
2009-06-01 11:30:00,27.48,27.55,27.44,27.53,61800.0,23.0612,23.1199,23.0276,23.1031,61800.0
2009-06-01 12:00:00,27.52,27.56,27.49,27.55,80600.0,23.0947,23.1283,23.0696,23.1199,80600.0
2009-06-01 12:30:00,27.53,27.58,27.49,27.5,58600.0,23.1031,23.1451,23.0696,23.078,58600.0
2009-06-01 13:00:00,27.5,27.52,27.45,27.5,62400.0,23.078,23.0947,23.036,23.078,62400.0
2009-06-01 13:30:00,27.51,27.53,27.41,27.48,213500.0,23.0864,23.1031,23.0024,23.0612,213500.0
2009-06-01 14:00:00,27.48,27.49,27.43,27.43,155300.0,23.0612,23.0696,23.0192,23.0192,155300.0
2009-06-01 14:30:00,27.43,27.46,27.34,27.45,260600.0,23.0192,23.0444,22.9437,23.036,260600.0
2009-06-01 15:00:00,27.45,27.46,27.21,27.28,288500.0,23.036,23.0444,22.8346,22.8933,288500.0
2009-06-01 15:30:00,27.27,27.43,27.24,27.3,495900.0,22.8849,23.0192,22.8598,22.9101,495900.0
2009-06-02 09:30:00,27.28,27.57,27.28,27.41,94800.0,22.8933,23.1367,22.8933,23.0024,94800.0
2009-06-02 10:00:00,27.42,27.59,27.33,27.44,102700.0,23.0108,23.1535,22.9353,23.0276,102700.0
2009-06-02 10:30:00,27.43,27.52,27.39,27.44,69900.0,23.0192,23.0947,22.9856,23.0276,69900.0
2009-06-02 11:00:00,27.45,27.52,27.45,27.45,55200.0,23.036,23.0947,23.036,23.036,55200.0
2009-06-02 11:30:00,27.45,27.45,27.35,27.35,77500.0,23.036,23.036,22.9521,22.9521,77500.0
2009-06-02 12:00:00,27.36,27.42,27.34,27.36,56200.0,22.9605,23.0108,22.9437,22.9605,56200.0
2009-06-02 12:30:00,27.37,27.47,27.36,27.45,28700.0,22.9689,23.0528,22.9605,23.036,28700.0
2009-06-02 13:00:00,27.46,27.5,27.39,27.44,51300.0,23.0444,23.078,22.9856,23.0276,51300.0
2009-06-02 13:30:00,27.45,27.52,27.44,27.48,38900.0,23.036,23.0947,23.0276,23.0612,38900.0
2009-06-02 14:00:00,27.49,27.52,27.45,27.47,58000.0,23.0696,23.0947,23.036,23.0528,58000.0
2009-06-02 14:30:00,27.48,27.49,27.41,27.41,78000.0,23.0612,23.0696,23.0024,23.0024,78000.0
2009-06-02 15:00:00,27.42,27.48,27.35,27.37,125400.0,23.0108,23.0612,22.9521,22.9689,125400.0
2009-06-02 15:30:00,27.37,27.44,27.31,27.32,201000.0,22.9689,23.0276,22.9185,22.9269,201000.0
2009-06-03 09:30:00,27.13,27.23,27.0,27.04,82500.0,22.7675,22.8514,22.6584,22.6919,82500.0
2009-06-03 10:00:00,27.03,27.16,27.0,27.08,59600.0,22.6835,22.7926,22.6584,22.7255,59600.0
2009-06-03 10:30:00,27.07,27.13,27.01,27.01,36400.0,22.7171,22.7675,22.6668,22.6668,36400.0
2009-06-03 11:00:00,27.01,27.02,26.85,26.85,95900.0,22.6668,22.6751,22.5325,22.5325,95900.0
2009-06-03 11:30:00,26.85,27.03,26.84,26.94,70200.0,22.5325,22.6835,22.5241,22.608,70200.0
2009-06-03 12:00:00,26.93,27.01,26.9,26.92,48500.0,22.5996,22.6668,22.5744,22.5912,48500.0
2009-06-03 12:30:00,26.91,26.97,26.9,26.94,46500.0,22.5828,22.6332,22.5744,22.608,46500.0
2009-06-03 13:00:00,26.93,27.02,26.91,26.99,48000.0,22.5996,22.6751,22.5828,22.65,48000.0
2009-06-03 13:30:00,26.98,27.0,26.87,26.93,53900.0,22.6416,22.6584,22.5493,22.5996,53900.0
2009-06-03 14:00:00,26.92,26.96,26.9,26.9,43900.0,22.5912,22.6248,22.5744,22.5744,43900.0
2009-06-03 14:30:00,26.9,27.03,26.88,27.03,61900.0,22.5744,22.6835,22.5577,22.6835,61900.0
2009-06-03 15:00:00,27.01,27.04,26.95,26.95,63300.0,22.6668,22.6919,22.6164,22.6164,63300.0
2009-06-03 15:30:00,26.95,27.07,26.92,27.07,195000.0,22.6164,22.7171,22.5912,22.7171,195000.0
2009-06-04 09:30:00,27.21,27.25,26.84,26.98,53100.0,22.8346,22.8682,22.5241,22.6416,53100.0
2009-06-04 10:00:00,26.96,26.96,26.8,26.92,52400.0,22.6248,22.6248,22.4905,22.5912,52400.0
2009-06-04 10:30:00,26.92,26.95,26.82,26.88,46800.0,22.5912,22.6164,22.5073,22.5577,46800.0
2009-06-04 11:00:00,26.89,26.92,26.82,26.89,33700.0,22.566,22.5912,22.5073,22.566,33700.0
2009-06-04 11:30:00,26.89,26.89,26.81,26.82,31500.0,22.566,22.566,22.4989,22.5073,31500.0
2009-06-04 12:00:00,26.81,26.89,26.79,26.89,23200.0,22.4989,22.566,22.4821,22.566,23200.0
2009-06-04 12:30:00,26.89,26.97,26.88,26.96,25100.0,22.566,22.6332,22.5577,22.6248,25100.0
2009-06-04 13:00:00,26.96,26.97,26.91,26.94,44100.0,22.6248,22.6332,22.5828,22.608,44100.0
2009-06-04 13:30:00,26.95,26.96,26.87,26.88,63000.0,22.6164,22.6248,22.5493,22.5577,63000.0
2009-06-04 14:00:00,26.89,26.95,26.88,26.94,46600.0,22.566,22.6164,22.5577,22.608,46600.0
2009-06-04 14:30:00,26.95,26.95,26.9,26.91,75900.0,22.6164,22.6164,22.5744,22.5828,75900.0
2009-06-04 15:00:00,26.9,26.95,26.87,26.93,73700.0,22.5744,22.6164,22.5493,22.5996,73700.0
2009-06-04 15:30:00,26.93,26.97,26.88,26.94,381900.0,22.5996,22.6332,22.5577,22.608,381900.0
2009-06-05 09:30:00,27.08,27.18,26.44,26.55,316200.0,22.7255,22.8094,22.1884,22.2807,316200.0
2009-06-05 10:00:00,26.55,26.59,26.44,26.44,261500.0,22.2807,22.3143,22.1884,22.1884,261500.0
2009-06-05 10:30:00,26.42,26.54,26.3,26.47,226000.0,22.1716,22.2723,22.0709,22.2136,226000.0
2009-06-05 11:00:00,26.47,26.67,26.47,26.6,123600.0,22.2136,22.3814,22.2136,22.3227,123600.0
2009-06-05 11:30:00,26.6,26.67,26.54,26.59,94100.0,22.3227,22.3814,22.2723,22.3143,94100.0
2009-06-05 12:00:00,26.58,26.73,26.54,26.71,97800.0,22.3059,22.4318,22.2723,22.415,97800.0
2009-06-05 12:30:00,26.72,26.74,26.64,26.74,144800.0,22.4234,22.4402,22.3562,22.4402,144800.0
2009-06-05 13:00:00,26.74,26.74,26.53,26.57,83100.0,22.4402,22.4402,22.2639,22.2975,83100.0
2009-06-05 13:30:00,26.57,26.59,26.49,26.54,75100.0,22.2975,22.3143,22.2304,22.2723,75100.0
2009-06-05 14:00:00,26.54,26.55,26.33,26.35,107000.0,22.2723,22.2807,22.0961,22.1129,107000.0
2009-06-05 14:30:00,26.34,26.38,26.26,26.3,141900.0,22.1045,22.1381,22.0374,22.0709,141900.0
2009-06-05 15:00:00,26.3,26.35,26.2,26.2,246800.0,22.0709,22.1129,21.987,21.987,246800.0
2009-06-05 15:30:00,26.2,26.27,26.09,26.13,502500.0,21.987,22.0457,21.8947,21.9283,502500.0
2009-06-08 09:30:00,26.03,26.15,25.86,25.99,108300.0,21.8443,21.945,21.7017,21.8108,108300.0
2009-06-08 10:00:00,25.99,26.08,25.94,25.98,133900.0,21.8108,21.8863,21.7688,21.8024,133900.0
2009-06-08 10:30:00,25.98,26.29,25.97,26.22,96700.0,21.8024,22.0625,21.794,22.0038,96700.0
2009-06-08 11:00:00,26.21,26.26,26.19,26.2,56000.0,21.9954,22.0374,21.9786,21.987,56000.0
2009-06-08 11:30:00,26.2,26.23,26.18,26.2,76200.0,21.987,22.0122,21.9702,21.987,76200.0
2009-06-08 12:00:00,26.19,26.22,26.16,26.21,60500.0,21.9786,22.0038,21.9534,21.9954,60500.0
2009-06-08 12:30:00,26.21,26.26,26.17,26.25,43700.0,21.9954,22.0374,21.9618,22.029,43700.0
2009-06-08 13:00:00,26.24,26.38,26.23,26.38,78900.0,22.0206,22.1381,22.0122,22.1381,78900.0
2009-06-08 13:30:00,26.38,26.49,26.37,26.43,55400.0,22.1381,22.2304,22.1297,22.18,55400.0
2009-06-08 14:00:00,26.43,26.46,26.41,26.44,54600.0,22.18,22.2052,22.1632,22.1884,54600.0
2009-06-08 14:30:00,26.45,26.49,26.4,26.47,91800.0,22.1968,22.2304,22.1548,22.2136,91800.0
2009-06-08 15:00:00,26.47,26.75,26.46,26.71,149900.0,22.2136,22.4486,22.2052,22.415,149900.0
2009-06-08 15:30:00,26.71,26.86,26.65,26.66,245500.0,22.415,22.5409,22.3646,22.373,245500.0
2009-06-09 09:30:00,26.69,26.9,26.6,26.79,95300.0,22.3982,22.5744,22.3227,22.4821,95300.0
2009-06-09 10:00:00,26.8,26.84,26.66,26.7,58600.0,22.4905,22.5241,22.373,22.4066,58600.0
2009-06-09 10:30:00,26.72,26.84,26.71,26.8,40300.0,22.4234,22.5241,22.415,22.4905,40300.0
2009-06-09 11:00:00,26.8,26.93,26.77,26.9,64600.0,22.4905,22.5996,22.4653,22.5744,64600.0
2009-06-09 11:30:00,26.9,26.92,26.87,26.9,35600.0,22.5744,22.5912,22.5493,22.5744,35600.0
2009-06-09 12:00:00,26.89,26.95,26.87,26.93,54900.0,22.566,22.6164,22.5493,22.5996,54900.0
2009-06-09 12:30:00,26.93,26.93,26.88,26.89,33500.0,22.5996,22.5996,22.5577,22.566,33500.0
2009-06-09 13:00:00,26.88,27.02,26.87,27.02,58900.0,22.5577,22.6751,22.5493,22.6751,58900.0
2009-06-09 13:30:00,27.02,27.09,26.99,27.09,60800.0,22.6751,22.7339,22.65,22.7339,60800.0
2009-06-09 14:00:00,27.1,27.17,27.09,27.13,60000.0,22.7423,22.801,22.7339,22.7675,60000.0
2009-06-09 14:30:00,27.15,27.17,27.03,27.05,61200.0,22.7842,22.801,22.6835,22.7003,61200.0
2009-06-09 15:00:00,27.05,27.08,26.97,27.01,60700.0,22.7003,22.7255,22.6332,22.6668,60700.0
2009-06-09 15:30:00,27.01,27.08,26.96,27.0,164100.0,22.6668,22.7255,22.6248,22.6584,164100.0
2009-06-10 09:30:00,27.25,27.39,27.19,27.29,113600.0,22.8682,22.9856,22.8178,22.9017,113600.0
2009-06-10 10:00:00,27.3,27.3,27.08,27.2,95700.0,22.9101,22.9101,22.7255,22.8262,95700.0
2009-06-10 10:30:00,27.21,27.23,27.14,27.22,71500.0,22.8346,22.8514,22.7758,22.843,71500.0
2009-06-10 11:00:00,27.22,27.22,27.13,27.17,58000.0,22.843,22.843,22.7675,22.801,58000.0
2009-06-10 11:30:00,27.18,27.26,27.18,27.25,49900.0,22.8094,22.8766,22.8094,22.8682,49900.0
2009-06-10 12:00:00,27.25,27.35,27.24,27.35,68600.0,22.8682,22.9521,22.8598,22.9521,68600.0
2009-06-10 12:30:00,27.35,27.36,27.33,27.36,72500.0,22.9521,22.9605,22.9353,22.9605,72500.0
2009-06-10 13:00:00,27.35,27.35,27.25,27.28,126000.0,22.9521,22.9521,22.8682,22.8933,126000.0
2009-06-10 13:30:00,27.29,27.3,27.16,27.18,121300.0,22.9017,22.9101,22.7926,22.8094,121300.0
2009-06-10 14:00:00,27.17,27.31,27.13,27.3,108700.0,22.801,22.9185,22.7675,22.9101,108700.0
2009-06-10 14:30:00,27.3,27.4,27.25,27.35,127700.0,22.9101,22.994,22.8682,22.9521,127700.0
2009-06-10 15:00:00,27.34,27.35,27.26,27.29,156600.0,22.9437,22.9521,22.8766,22.9017,156600.0
2009-06-10 15:30:00,27.29,27.46,27.29,27.45,321800.0,22.9017,23.0444,22.9017,23.036,321800.0
2009-06-11 09:30:00,27.43,27.77,27.42,27.69,171600.0,23.0192,23.3045,23.0108,23.2374,171600.0
2009-06-11 10:00:00,27.7,27.72,27.39,27.41,206000.0,23.2458,23.2626,22.9856,23.0024,206000.0
2009-06-11 10:30:00,27.4,27.41,27.22,27.23,89500.0,22.994,23.0024,22.843,22.8514,89500.0
2009-06-11 11:00:00,27.22,27.28,27.14,27.28,59700.0,22.843,22.8933,22.7758,22.8933,59700.0
2009-06-11 11:30:00,27.27,27.27,27.11,27.13,64700.0,22.8849,22.8849,22.7507,22.7675,64700.0
2009-06-11 12:00:00,27.13,27.18,27.09,27.1,46900.0,22.7675,22.8094,22.7339,22.7423,46900.0
2009-06-11 12:30:00,27.1,27.17,27.05,27.08,76900.0,22.7423,22.801,22.7003,22.7255,76900.0
2009-06-11 13:00:00,27.08,27.16,27.05,27.1,144000.0,22.7255,22.7926,22.7003,22.7423,144000.0
2009-06-11 13:30:00,27.11,27.18,27.04,27.17,115000.0,22.7507,22.8094,22.6919,22.801,115000.0
2009-06-11 14:00:00,27.18,27.2,27.11,27.14,137700.0,22.8094,22.8262,22.7507,22.7758,137700.0
2009-06-11 14:30:00,27.14,27.23,27.09,27.21,146500.0,22.7758,22.8514,22.7339,22.8346,146500.0
2009-06-11 15:00:00,27.22,27.27,27.14,27.22,134300.0,22.843,22.8849,22.7758,22.843,134300.0
2009-06-11 15:30:00,27.22,27.39,27.14,27.3,615900.0,22.843,22.9856,22.7758,22.9101,615900.0
2009-06-12 09:30:00,27.07,27.17,26.8,26.86,114800.0,22.7171,22.801,22.4905,22.5409,114800.0
2009-06-12 10:00:00,26.83,26.96,26.77,26.9,80100.0,22.5157,22.6248,22.4653,22.5744,80100.0
2009-06-12 10:30:00,26.89,27.0,26.88,26.92,44700.0,22.566,22.6584,22.5577,22.5912,44700.0
2009-06-12 11:00:00,26.92,26.92,26.79,26.8,30700.0,22.5912,22.5912,22.4821,22.4905,30700.0
2009-06-12 11:30:00,26.8,26.81,26.75,26.75,37500.0,22.4905,22.4989,22.4486,22.4486,37500.0
2009-06-12 12:00:00,26.75,26.86,26.73,26.85,74600.0,22.4486,22.5409,22.4318,22.5325,74600.0
2009-06-12 12:30:00,26.85,26.98,26.84,26.98,57700.0,22.5325,22.6416,22.5241,22.6416,57700.0
2009-06-12 13:00:00,26.98,27.03,26.94,27.0,73500.0,22.6416,22.6835,22.608,22.6584,73500.0
2009-06-12 13:30:00,27.0,27.06,27.0,27.05,41100.0,22.6584,22.7087,22.6584,22.7003,41100.0
2009-06-12 14:00:00,27.04,27.06,27.0,27.05,102900.0,22.6919,22.7087,22.6584,22.7003,102900.0
2009-06-12 14:30:00,27.05,27.24,27.05,27.22,91400.0,22.7003,22.8598,22.7003,22.843,91400.0
2009-06-12 15:00:00,27.22,27.27,27.21,27.27,89900.0,22.843,22.8849,22.8346,22.8849,89900.0
2009-06-12 15:30:00,27.27,27.29,27.11,27.27,266600.0,22.8849,22.9017,22.7507,22.8849,266600.0
2009-06-15 09:30:00,26.99,27.04,26.59,26.61,79700.0,22.65,22.6919,22.3143,22.3311,79700.0
2009-06-15 10:00:00,26.59,26.64,26.55,26.63,61700.0,22.3143,22.3562,22.2807,22.3479,61700.0
2009-06-15 10:30:00,26.62,26.62,26.41,26.42,80800.0,22.3395,22.3395,22.1632,22.1716,80800.0
2009-06-15 11:00:00,26.42,26.44,26.36,26.42,50400.0,22.1716,22.1884,22.1213,22.1716,50400.0
2009-06-15 11:30:00,26.42,26.49,26.41,26.46,60300.0,22.1716,22.2304,22.1632,22.2052,60300.0
2009-06-15 12:00:00,26.47,26.51,26.44,26.47,38100.0,22.2136,22.2472,22.1884,22.2136,38100.0
2009-06-15 12:30:00,26.47,26.54,26.47,26.54,28400.0,22.2136,22.2723,22.2136,22.2723,28400.0
2009-06-15 13:00:00,26.53,26.53,26.44,26.45,37700.0,22.2639,22.2639,22.1884,22.1968,37700.0
2009-06-15 13:30:00,26.45,26.46,26.41,26.44,27200.0,22.1968,22.2052,22.1632,22.1884,27200.0
2009-06-15 14:00:00,26.44,26.49,26.41,26.46,40100.0,22.1884,22.2304,22.1632,22.2052,40100.0
2009-06-15 14:30:00,26.46,26.47,26.41,26.43,70600.0,22.2052,22.2136,22.1632,22.18,70600.0
2009-06-15 15:00:00,26.43,26.51,26.4,26.43,86300.0,22.18,22.2472,22.1548,22.18,86300.0
2009-06-15 15:30:00,26.44,26.5,26.38,26.43,244500.0,22.1884,22.2388,22.1381,22.18,244500.0
2009-06-16 09:30:00,26.55,26.7,26.43,26.49,33200.0,22.2807,22.4066,22.18,22.2304,33200.0
2009-06-16 10:00:00,26.51,26.55,26.41,26.47,46400.0,22.2472,22.2807,22.1632,22.2136,46400.0
2009-06-16 10:30:00,26.47,26.52,26.44,26.52,57800.0,22.2136,22.2555,22.1884,22.2555,57800.0
2009-06-16 11:00:00,26.51,26.61,26.5,26.57,74600.0,22.2472,22.3311,22.2388,22.2975,74600.0
2009-06-16 11:30:00,26.57,26.57,26.5,26.51,36800.0,22.2975,22.2975,22.2388,22.2472,36800.0
2009-06-16 12:00:00,26.51,26.52,26.47,26.5,25400.0,22.2472,22.2555,22.2136,22.2388,25400.0
2009-06-16 12:30:00,26.5,26.5,26.28,26.31,57000.0,22.2388,22.2388,22.0541,22.0793,57000.0
2009-06-16 13:00:00,26.31,26.32,26.24,26.3,45900.0,22.0793,22.0877,22.0206,22.0709,45900.0
2009-06-16 13:30:00,26.29,26.32,26.24,26.28,42300.0,22.0625,22.0877,22.0206,22.0541,42300.0
2009-06-16 14:00:00,26.27,26.27,26.17,26.22,59100.0,22.0457,22.0457,21.9618,22.0038,59100.0
2009-06-16 14:30:00,26.2,26.27,26.16,26.25,60000.0,21.987,22.0457,21.9534,22.029,60000.0
2009-06-16 15:00:00,26.25,26.27,26.19,26.25,88300.0,22.029,22.0457,21.9786,22.029,88300.0
2009-06-16 15:30:00,26.25,26.32,26.13,26.17,172400.0,22.029,22.0877,21.9283,21.9618,172400.0
2009-06-17 09:30:00,26.08,26.23,25.96,26.14,84600.0,21.8863,22.0122,21.7856,21.9367,84600.0
2009-06-17 10:00:00,26.13,26.3,26.12,26.3,90900.0,21.9283,22.0709,21.9199,22.0709,90900.0
2009-06-17 10:30:00,26.29,26.3,26.15,26.24,72100.0,22.0625,22.0709,21.945,22.0206,72100.0
2009-06-17 11:00:00,26.24,26.42,26.24,26.39,83700.0,22.0206,22.1716,22.0206,22.1464,83700.0
2009-06-17 11:30:00,26.39,26.39,26.26,26.38,74000.0,22.1464,22.1464,22.0374,22.1381,74000.0
2009-06-17 12:00:00,26.38,26.49,26.38,26.44,52500.0,22.1381,22.2304,22.1381,22.1884,52500.0
2009-06-17 12:30:00,26.43,26.49,26.37,26.38,57700.0,22.18,22.2304,22.1297,22.1381,57700.0
2009-06-17 13:00:00,26.37,26.43,26.31,26.43,29400.0,22.1297,22.18,22.0793,22.18,29400.0
2009-06-17 13:30:00,26.43,26.53,26.42,26.49,38000.0,22.18,22.2639,22.1716,22.2304,38000.0
2009-06-17 14:00:00,26.49,26.54,26.47,26.5,80300.0,22.2304,22.2723,22.2136,22.2388,80300.0
2009-06-17 14:30:00,26.5,26.5,26.3,26.36,63400.0,22.2388,22.2388,22.0709,22.1213,63400.0
2009-06-17 15:00:00,26.36,26.44,26.3,26.32,92700.0,22.1213,22.1884,22.0709,22.0877,92700.0
2009-06-17 15:30:00,26.32,26.35,26.24,26.3,212800.0,22.0877,22.1129,22.0206,22.0709,212800.0
2009-06-18 09:30:00,26.28,26.34,25.92,26.09,79600.0,22.0541,22.1045,21.752,21.8947,79600.0
2009-06-18 10:00:00,26.09,26.1,25.98,25.99,86700.0,21.8947,21.9031,21.8024,21.8108,86700.0
2009-06-18 10:30:00,25.98,26.01,25.89,25.9,97900.0,21.8024,21.8276,21.7269,21.7352,97900.0
2009-06-18 11:00:00,25.9,25.96,25.86,25.86,73100.0,21.7352,21.7856,21.7017,21.7017,73100.0
2009-06-18 11:30:00,25.87,25.88,25.79,25.84,46900.0,21.7101,21.7185,21.6429,21.6849,46900.0
2009-06-18 12:00:00,25.83,25.87,25.8,25.82,50800.0,21.6765,21.7101,21.6513,21.6681,50800.0
2009-06-18 12:30:00,25.82,25.93,25.81,25.92,66300.0,21.6681,21.7604,21.6597,21.752,66300.0
2009-06-18 13:00:00,25.93,26.03,25.93,26.01,62600.0,21.7604,21.8443,21.7604,21.8276,62600.0
2009-06-18 13:30:00,26.01,26.1,25.97,26.1,54600.0,21.8276,21.9031,21.794,21.9031,54600.0
2009-06-18 14:00:00,26.09,26.11,26.04,26.1,65900.0,21.8947,21.9115,21.8527,21.9031,65900.0
2009-06-18 14:30:00,26.1,26.15,26.06,26.13,81500.0,21.9031,21.945,21.8695,21.9283,81500.0
2009-06-18 15:00:00,26.13,26.19,26.1,26.13,102900.0,21.9283,21.9786,21.9031,21.9283,102900.0
2009-06-18 15:30:00,26.15,26.21,26.04,26.17,257300.0,21.945,21.9954,21.8527,21.9618,257300.0
2009-06-19 09:30:00,26.28,26.4,26.13,26.19,353500.0,22.0541,22.1548,21.9283,21.9786,353500.0
2009-06-19 10:00:00,26.18,26.2,26.05,26.16,82400.0,21.9702,21.987,21.8611,21.9534,82400.0
2009-06-19 10:30:00,26.16,26.23,26.12,26.21,48100.0,21.9534,22.0122,21.9199,21.9954,48100.0
2009-06-19 11:00:00,26.22,26.24,26.12,26.12,51300.0,22.0038,22.0206,21.9199,21.9199,51300.0
2009-06-19 11:30:00,26.12,26.15,26.09,26.15,27700.0,21.9199,21.945,21.8947,21.945,27700.0
2009-06-19 12:00:00,26.14,26.16,26.07,26.08,41400.0,21.9367,21.9534,21.8779,21.8863,41400.0
2009-06-19 12:30:00,26.08,26.08,26.01,26.01,42600.0,21.8863,21.8863,21.8276,21.8276,42600.0
2009-06-19 13:00:00,26.01,26.02,26.01,26.02,22600.0,21.8276,21.8359,21.8276,21.8359,22600.0
2009-06-19 13:30:00,26.01,26.03,26.01,26.03,47200.0,21.8276,21.8443,21.8276,21.8443,47200.0
2009-06-19 14:00:00,26.02,26.03,25.97,25.97,41600.0,21.8359,21.8443,21.794,21.794,41600.0
2009-06-19 14:30:00,25.98,26.03,25.97,26.02,55900.0,21.8024,21.8443,21.794,21.8359,55900.0
2009-06-19 15:00:00,26.02,26.13,26.02,26.13,105200.0,21.8359,21.9283,21.8359,21.9283,105200.0
2009-06-19 15:30:00,26.13,26.18,26.05,26.06,276700.0,21.9283,21.9702,21.8611,21.8695,276700.0
2009-06-22 09:30:00,25.75,25.99,25.64,25.77,97400.0,21.6094,21.8108,21.5171,21.6261,97400.0
2009-06-22 10:00:00,25.76,25.82,25.67,25.74,58700.0,21.6178,21.6681,21.5422,21.601,58700.0
2009-06-22 10:30:00,25.74,25.74,25.65,25.69,63400.0,21.601,21.601,21.5254,21.559,63400.0
2009-06-22 11:00:00,25.69,25.69,25.62,25.65,80900.0,21.559,21.559,21.5003,21.5254,80900.0
2009-06-22 11:30:00,25.65,25.67,25.64,25.64,72100.0,21.5254,21.5422,21.5171,21.5171,72100.0
2009-06-22 12:00:00,25.64,25.65,25.64,25.64,80200.0,21.5171,21.5254,21.5171,21.5171,80200.0
2009-06-22 12:30:00,25.65,25.65,25.64,25.65,43600.0,21.5254,21.5254,21.5171,21.5254,43600.0
2009-06-22 13:00:00,25.65,25.65,25.61,25.63,69400.0,21.5254,21.5254,21.4919,21.5087,69400.0
2009-06-22 13:30:00,25.62,25.63,25.62,25.63,42600.0,21.5003,21.5087,21.5003,21.5087,42600.0
2009-06-22 14:00:00,25.63,25.64,25.59,25.63,59500.0,21.5087,21.5171,21.4751,21.5087,59500.0
2009-06-22 14:30:00,25.62,25.65,25.59,25.62,92200.0,21.5003,21.5254,21.4751,21.5003,92200.0
2009-06-22 15:00:00,25.63,25.64,25.6,25.61,121500.0,21.5087,21.5171,21.4835,21.4919,121500.0
2009-06-22 15:30:00,25.61,25.63,25.33,25.35,420300.0,21.4919,21.5087,21.2569,21.2737,420300.0
2009-06-23 09:30:00,25.39,25.57,25.33,25.33,119000.0,21.3073,21.4583,21.2569,21.2569,119000.0
2009-06-23 10:00:00,25.33,25.48,25.24,25.33,105300.0,21.2569,21.3828,21.1814,21.2569,105300.0
2009-06-23 10:30:00,25.33,25.42,25.3,25.4,101000.0,21.2569,21.3324,21.2317,21.3156,101000.0
2009-06-23 11:00:00,25.4,25.45,25.31,25.44,81200.0,21.3156,21.3576,21.2401,21.3492,81200.0
2009-06-23 11:30:00,25.44,25.49,25.41,25.48,51900.0,21.3492,21.3912,21.324,21.3828,51900.0
2009-06-23 12:00:00,25.49,25.53,25.46,25.5,71700.0,21.3912,21.4247,21.366,21.3996,71700.0
2009-06-23 12:30:00,25.51,25.56,25.45,25.47,79000.0,21.408,21.4499,21.3576,21.3744,79000.0
2009-06-23 13:00:00,25.47,25.55,25.46,25.5,94800.0,21.3744,21.4415,21.366,21.3996,94800.0
2009-06-23 13:30:00,25.51,25.55,25.45,25.45,47200.0,21.408,21.4415,21.3576,21.3576,47200.0
2009-06-23 14:00:00,25.45,25.56,25.44,25.51,73500.0,21.3576,21.4499,21.3492,21.408,73500.0
2009-06-23 14:30:00,25.5,25.56,25.48,25.56,73700.0,21.3996,21.4499,21.3828,21.4499,73700.0
2009-06-23 15:00:00,25.55,25.6,25.51,25.6,86000.0,21.4415,21.4835,21.408,21.4835,86000.0
2009-06-23 15:30:00,25.59,25.6,25.52,25.57,224500.0,21.4751,21.4835,21.4163,21.4583,224500.0
2009-06-24 09:30:00,25.65,25.9,25.59,25.84,78100.0,21.5254,21.7352,21.4751,21.6849,78100.0
2009-06-24 10:00:00,25.83,25.95,25.78,25.91,85700.0,21.6765,21.7772,21.6345,21.7436,85700.0
2009-06-24 10:30:00,25.92,26.0,25.86,25.98,72400.0,21.752,21.8192,21.7017,21.8024,72400.0
2009-06-24 11:00:00,25.99,26.04,25.95,26.03,45900.0,21.8108,21.8527,21.7772,21.8443,45900.0
2009-06-24 11:30:00,26.03,26.11,26.0,26.11,35400.0,21.8443,21.9115,21.8192,21.9115,35400.0
2009-06-24 12:00:00,26.1,26.13,26.05,26.07,36300.0,21.9031,21.9283,21.8611,21.8779,36300.0
2009-06-24 12:30:00,26.07,26.07,25.91,25.94,66000.0,21.8779,21.8779,21.7436,21.7688,66000.0
2009-06-24 13:00:00,25.94,26.03,25.94,25.99,15200.0,21.7688,21.8443,21.7688,21.8108,15200.0
2009-06-24 13:30:00,25.99,25.99,25.96,25.97,16100.0,21.8108,21.8108,21.7856,21.794,16100.0
2009-06-24 14:00:00,25.98,26.06,25.83,25.87,83800.0,21.8024,21.8695,21.6765,21.7101,83800.0
2009-06-24 14:30:00,25.87,25.9,25.74,25.76,75300.0,21.7101,21.7352,21.601,21.6178,75300.0
2009-06-24 15:00:00,25.76,25.82,25.58,25.68,156800.0,21.6178,21.6681,21.4667,21.5506,156800.0
2009-06-24 15:30:00,25.69,25.78,25.63,25.77,166700.0,21.559,21.6345,21.5087,21.6261,166700.0
2009-06-25 09:30:00,25.71,25.78,25.48,25.68,101000.0,21.5758,21.6345,21.3828,21.5506,101000.0
2009-06-25 10:00:00,25.69,25.86,25.69,25.84,103000.0,21.559,21.7017,21.559,21.6849,103000.0
2009-06-25 10:30:00,25.83,25.96,25.8,25.95,72800.0,21.6765,21.7856,21.6513,21.7772,72800.0
2009-06-25 11:00:00,25.94,26.0,25.92,25.99,50000.0,21.7688,21.8192,21.752,21.8108,50000.0
2009-06-25 11:30:00,26.0,26.08,25.97,26.08,52200.0,21.8192,21.8863,21.794,21.8863,52200.0
2009-06-25 12:00:00,26.09,26.13,26.07,26.1,50700.0,21.8947,21.9283,21.8779,21.9031,50700.0
2009-06-25 12:30:00,26.1,26.12,26.03,26.03,40700.0,21.9031,21.9199,21.8443,21.8443,40700.0
2009-06-25 13:00:00,26.04,26.13,26.02,26.1,73700.0,21.8527,21.9283,21.8359,21.9031,73700.0
2009-06-25 13:30:00,26.11,26.14,26.1,26.13,45800.0,21.9115,21.9367,21.9031,21.9283,45800.0
2009-06-25 14:00:00,26.13,26.14,26.0,26.05,44800.0,21.9283,21.9367,21.8192,21.8611,44800.0
2009-06-25 14:30:00,26.05,26.14,26.01,26.11,78600.0,21.8611,21.9367,21.8276,21.9115,78600.0
2009-06-25 15:00:00,26.11,26.22,26.09,26.2,104700.0,21.9115,22.0038,21.8947,21.987,104700.0
2009-06-25 15:30:00,26.2,26.27,26.05,26.25,245700.0,21.987,22.0457,21.8611,22.029,245700.0
2009-06-26 09:30:00,26.14,26.14,25.89,25.92,55500.0,21.9367,21.9367,21.7269,21.752,55500.0
2009-06-26 10:00:00,25.9,26.02,25.88,26.0,67400.0,21.7352,21.8359,21.7185,21.8192,67400.0
2009-06-26 10:30:00,26.01,26.05,25.97,26.03,50100.0,21.8276,21.8611,21.794,21.8443,50100.0
2009-06-26 11:00:00,26.02,26.06,25.97,25.98,38400.0,21.8359,21.8695,21.794,21.8024,38400.0
2009-06-26 11:30:00,25.99,26.05,25.99,26.0,36500.0,21.8108,21.8611,21.8108,21.8192,36500.0
2009-06-26 12:00:00,26.01,26.03,26.0,26.01,17500.0,21.8276,21.8443,21.8192,21.8276,17500.0
2009-06-26 12:30:00,26.01,26.11,26.0,26.08,26300.0,21.8276,21.9115,21.8192,21.8863,26300.0
2009-06-26 13:00:00,26.08,26.09,25.99,26.03,23100.0,21.8863,21.8947,21.8108,21.8443,23100.0
2009-06-26 13:30:00,26.03,26.03,25.98,26.0,66100.0,21.8443,21.8443,21.8024,21.8192,66100.0
2009-06-26 14:00:00,26.0,26.0,25.92,25.92,24500.0,21.8192,21.8192,21.752,21.752,24500.0
2009-06-26 14:30:00,25.92,25.93,25.87,25.93,106700.0,21.752,21.7604,21.7101,21.7604,106700.0
2009-06-26 15:00:00,25.93,26.03,25.91,26.02,165300.0,21.7604,21.8443,21.7436,21.8359,165300.0
2009-06-26 15:30:00,26.03,26.19,26.01,26.07,384500.0,21.8443,21.9786,21.8276,21.8779,384500.0
2009-06-29 09:30:00,26.32,26.32,25.99,26.02,51900.0,22.0877,22.0877,21.8108,21.8359,51900.0
2009-06-29 10:00:00,26.01,26.15,25.95,26.12,55400.0,21.8276,21.945,21.7772,21.9199,55400.0
2009-06-29 10:30:00,26.13,26.26,26.11,26.23,59300.0,21.9283,22.0374,21.9115,22.0122,59300.0
2009-06-29 11:00:00,26.22,26.32,26.22,26.3,17800.0,22.0038,22.0877,22.0038,22.0709,17800.0
2009-06-29 11:30:00,26.29,26.34,26.27,26.33,22500.0,22.0625,22.1045,22.0457,22.0961,22500.0
2009-06-29 12:00:00,26.34,26.37,26.31,26.36,30600.0,22.1045,22.1297,22.0793,22.1213,30600.0
2009-06-29 12:30:00,26.36,26.42,26.35,26.37,25400.0,22.1213,22.1716,22.1129,22.1297,25400.0
2009-06-29 13:00:00,26.36,26.38,26.34,26.35,40500.0,22.1213,22.1381,22.1045,22.1129,40500.0
2009-06-29 13:30:00,26.35,26.36,26.29,26.3,21700.0,22.1129,22.1213,22.0625,22.0709,21700.0
2009-06-29 14:00:00,26.29,26.3,26.23,26.24,30000.0,22.0625,22.0709,22.0122,22.0206,30000.0
2009-06-29 14:30:00,26.24,26.31,26.22,26.3,37400.0,22.0206,22.0793,22.0038,22.0709,37400.0
2009-06-29 15:00:00,26.3,26.34,26.27,26.3,56600.0,22.0709,22.1045,22.0457,22.0709,56600.0
2009-06-29 15:30:00,26.29,26.33,26.2,26.29,170300.0,22.0625,22.0961,21.987,22.0625,170300.0
2009-06-30 09:30:00,26.18,26.32,26.15,26.29,35300.0,21.9702,22.0877,21.945,22.0625,35300.0
2009-06-30 10:00:00,26.28,26.28,25.98,26.02,61300.0,22.0541,22.0541,21.8024,21.8359,61300.0
2009-06-30 10:30:00,26.02,26.03,25.92,26.01,40400.0,21.8359,21.8443,21.752,21.8276,40400.0
2009-06-30 11:00:00,26.01,26.04,25.96,25.99,41000.0,21.8276,21.8527,21.7856,21.8108,41000.0
2009-06-30 11:30:00,25.99,25.99,25.89,25.92,33800.0,21.8108,21.8108,21.7269,21.752,33800.0
2009-06-30 12:00:00,25.92,26.0,25.9,26.0,28600.0,21.752,21.8192,21.7352,21.8192,28600.0
2009-06-30 12:30:00,26.0,26.03,25.97,26.01,24300.0,21.8192,21.8443,21.794,21.8276,24300.0
2009-06-30 13:00:00,26.01,26.02,25.98,26.01,17300.0,21.8276,21.8359,21.8024,21.8276,17300.0
2009-06-30 13:30:00,26.0,26.01,25.94,25.94,33100.0,21.8192,21.8276,21.7688,21.7688,33100.0
2009-06-30 14:00:00,25.94,26.0,25.92,26.0,36200.0,21.7688,21.8192,21.752,21.8192,36200.0
2009-06-30 14:30:00,25.99,26.05,25.96,26.0,39400.0,21.8108,21.8611,21.7856,21.8192,39400.0
2009-06-30 15:00:00,26.0,26.09,25.99,26.07,56100.0,21.8192,21.8947,21.8108,21.8779,56100.0
2009-06-30 15:30:00,26.07,26.17,26.06,26.13,187400.0,21.8779,21.9618,21.8695,21.9283,187400.0
2009-07-01 09:30:00,26.05,26.23,26.0,26.18,52200.0,21.8611,22.0122,21.8192,21.9702,52200.0
2009-07-01 10:00:00,26.17,26.48,26.13,26.44,58300.0,21.9618,22.222,21.9283,22.1884,58300.0
2009-07-01 10:30:00,26.43,26.46,26.41,26.44,27300.0,22.18,22.2052,22.1632,22.1884,27300.0
2009-07-01 11:00:00,26.44,26.45,26.39,26.41,27400.0,22.1884,22.1968,22.1464,22.1632,27400.0
2009-07-01 11:30:00,26.39,26.46,26.39,26.46,30400.0,22.1464,22.2052,22.1464,22.2052,30400.0
2009-07-01 12:00:00,26.45,26.48,26.41,26.43,27600.0,22.1968,22.222,22.1632,22.18,27600.0
2009-07-01 12:30:00,26.42,26.43,26.41,26.41,10800.0,22.1716,22.18,22.1632,22.1632,10800.0
2009-07-01 13:00:00,26.4,26.46,26.39,26.46,23700.0,22.1548,22.2052,22.1464,22.2052,23700.0
2009-07-01 13:30:00,26.46,26.53,26.46,26.52,34800.0,22.2052,22.2639,22.2052,22.2555,34800.0
2009-07-01 14:00:00,26.53,26.53,26.47,26.49,39800.0,22.2639,22.2639,22.2136,22.2304,39800.0
2009-07-01 14:30:00,26.5,26.51,26.46,26.47,63300.0,22.2388,22.2472,22.2052,22.2136,63300.0
2009-07-01 15:00:00,26.46,26.5,26.42,26.42,43700.0,22.2052,22.2388,22.1716,22.1716,43700.0
2009-07-01 15:30:00,26.42,26.44,26.38,26.4,123100.0,22.1716,22.1884,22.1381,22.1548,123100.0
2009-07-02 09:30:00,26.03,26.06,25.71,25.71,83400.0,21.8443,21.8695,21.5758,21.5758,83400.0
2009-07-02 10:00:00,25.72,25.78,25.62,25.65,112400.0,21.5842,21.6345,21.5003,21.5254,112400.0
2009-07-02 10:30:00,25.64,25.83,25.59,25.79,137900.0,21.5171,21.6765,21.4751,21.6429,137900.0
2009-07-02 11:00:00,25.79,25.89,25.79,25.88,50100.0,21.6429,21.7269,21.6429,21.7185,50100.0
2009-07-02 11:30:00,25.88,25.97,25.87,25.94,75400.0,21.7185,21.794,21.7101,21.7688,75400.0
2009-07-02 12:00:00,25.94,25.96,25.89,25.9,32500.0,21.7688,21.7856,21.7269,21.7352,32500.0
2009-07-02 12:30:00,25.89,25.92,25.88,25.91,41700.0,21.7269,21.752,21.7185,21.7436,41700.0
2009-07-02 13:00:00,25.92,25.93,25.89,25.9,45200.0,21.752,21.7604,21.7269,21.7352,45200.0
2009-07-02 13:30:00,25.91,25.92,25.83,25.83,46500.0,21.7436,21.752,21.6765,21.6765,46500.0
2009-07-02 14:00:00,25.84,25.86,25.79,25.79,46000.0,21.6849,21.7017,21.6429,21.6429,46000.0
2009-07-02 14:30:00,25.79,25.79,25.75,25.76,42600.0,21.6429,21.6429,21.6094,21.6178,42600.0
2009-07-02 15:00:00,25.75,25.76,25.6,25.6,68800.0,21.6094,21.6178,21.4835,21.4835,68800.0
2009-07-02 15:30:00,25.6,25.65,25.51,25.58,256500.0,21.4835,21.5254,21.408,21.4667,256500.0
2009-07-06 09:30:00,25.4,25.64,25.31,25.49,85900.0,21.3156,21.5171,21.2401,21.3912,85900.0
2009-07-06 10:00:00,25.5,25.56,25.34,25.35,108700.0,21.3996,21.4499,21.2653,21.2737,108700.0
2009-07-06 10:30:00,25.35,25.36,25.28,25.29,65600.0,21.2737,21.2821,21.2149,21.2233,65600.0
2009-07-06 11:00:00,25.29,25.5,25.29,25.49,44400.0,21.2233,21.3996,21.2233,21.3912,44400.0
2009-07-06 11:30:00,25.5,25.61,25.49,25.54,52600.0,21.3996,21.4919,21.3912,21.4331,52600.0
2009-07-06 12:00:00,25.55,25.59,25.54,25.58,33200.0,21.4415,21.4751,21.4331,21.4667,33200.0
2009-07-06 12:30:00,25.59,25.59,25.53,25.54,10900.0,21.4751,21.4751,21.4247,21.4331,10900.0
2009-07-06 13:00:00,25.53,25.7,25.53,25.69,46000.0,21.4247,21.5674,21.4247,21.559,46000.0
2009-07-06 13:30:00,25.68,25.69,25.66,25.67,19900.0,21.5506,21.559,21.5338,21.5422,19900.0
2009-07-06 14:00:00,25.66,25.71,25.66,25.69,28600.0,21.5338,21.5758,21.5338,21.559,28600.0
2009-07-06 14:30:00,25.68,25.72,25.67,25.72,49700.0,21.5506,21.5842,21.5422,21.5842,49700.0
2009-07-06 15:00:00,25.72,25.75,25.65,25.68,78600.0,21.5842,21.6094,21.5254,21.5506,78600.0
2009-07-06 15:30:00,25.67,25.81,25.62,25.81,182600.0,21.5422,21.6597,21.5003,21.6597,182600.0
2009-07-07 09:30:00,25.73,25.75,25.37,25.42,75400.0,21.5926,21.6094,21.2905,21.3324,75400.0
2009-07-07 10:00:00,25.41,25.44,25.3,25.43,56000.0,21.324,21.3492,21.2317,21.3408,56000.0
2009-07-07 10:30:00,25.44,25.47,25.38,25.46,82300.0,21.3492,21.3744,21.2989,21.366,82300.0
2009-07-07 11:00:00,25.46,25.52,25.45,25.48,39800.0,21.366,21.4163,21.3576,21.3828,39800.0
2009-07-07 11:30:00,25.49,25.53,25.46,25.52,79600.0,21.3912,21.4247,21.366,21.4163,79600.0
2009-07-07 12:00:00,25.52,25.55,25.46,25.51,87100.0,21.4163,21.4415,21.366,21.408,87100.0
2009-07-07 12:30:00,25.51,25.52,25.43,25.47,75400.0,21.408,21.4163,21.3408,21.3744,75400.0
2009-07-07 13:00:00,25.47,25.56,25.45,25.48,49200.0,21.3744,21.4499,21.3576,21.3828,49200.0
2009-07-07 13:30:00,25.49,25.51,25.42,25.45,56300.0,21.3912,21.408,21.3324,21.3576,56300.0
2009-07-07 14:00:00,25.46,25.46,25.39,25.41,47300.0,21.366,21.366,21.3073,21.324,47300.0
2009-07-07 14:30:00,25.4,25.42,25.28,25.3,55300.0,21.3156,21.3324,21.2149,21.2317,55300.0
2009-07-07 15:00:00,25.3,25.31,25.19,25.24,140100.0,21.2317,21.2401,21.1394,21.1814,140100.0
2009-07-07 15:30:00,25.24,25.29,25.15,25.17,193800.0,21.1814,21.2233,21.1058,21.1226,193800.0
2009-07-08 09:30:00,25.45,25.48,25.2,25.39,77600.0,21.3576,21.3828,21.1478,21.3073,77600.0
2009-07-08 10:00:00,25.39,25.52,25.38,25.48,71000.0,21.3073,21.4163,21.2989,21.3828,71000.0
2009-07-08 10:30:00,25.47,25.56,25.43,25.53,113900.0,21.3744,21.4499,21.3408,21.4247,113900.0
2009-07-08 11:00:00,25.53,25.53,25.47,25.48,93600.0,21.4247,21.4247,21.3744,21.3828,93600.0
2009-07-08 11:30:00,25.49,25.5,25.29,25.33,49000.0,21.3912,21.3996,21.2233,21.2569,49000.0
2009-07-08 12:00:00,25.32,25.33,25.24,25.26,60400.0,21.2485,21.2569,21.1814,21.1982,60400.0
2009-07-08 12:30:00,25.27,25.27,25.22,25.24,74300.0,21.2065,21.2065,21.1646,21.1814,74300.0
2009-07-08 13:00:00,25.24,25.28,25.23,25.28,95400.0,21.1814,21.2149,21.173,21.2149,95400.0
2009-07-08 13:30:00,25.27,25.28,25.27,25.28,55600.0,21.2065,21.2149,21.2065,21.2149,55600.0
2009-07-08 14:00:00,25.27,25.27,25.14,25.18,75100.0,21.2065,21.2065,21.0975,21.131,75100.0
2009-07-08 14:30:00,25.18,25.27,25.13,25.26,122400.0,21.131,21.2065,21.0891,21.1982,122400.0
2009-07-08 15:00:00,25.27,25.31,25.17,25.18,161100.0,21.2065,21.2401,21.1226,21.131,161100.0
2009-07-08 15:30:00,25.19,25.35,25.18,25.32,290400.0,21.1394,21.2737,21.131,21.2485,290400.0
2009-07-09 09:30:00,25.44,25.57,25.24,25.33,89800.0,21.3492,21.4583,21.1814,21.2569,89800.0
2009-07-09 10:00:00,25.35,25.43,25.23,25.29,128800.0,21.2737,21.3408,21.173,21.2233,128800.0
2009-07-09 10:30:00,25.29,25.45,25.26,25.4,59100.0,21.2233,21.3576,21.1982,21.3156,59100.0
2009-07-09 11:00:00,25.4,25.41,25.31,25.41,67000.0,21.3156,21.324,21.2401,21.324,67000.0
2009-07-09 11:30:00,25.41,25.45,25.37,25.39,59000.0,21.324,21.3576,21.2905,21.3073,59000.0
2009-07-09 12:00:00,25.39,25.5,25.36,25.48,79100.0,21.3073,21.3996,21.2821,21.3828,79100.0
2009-07-09 12:30:00,25.49,25.52,25.46,25.5,100500.0,21.3912,21.4163,21.366,21.3996,100500.0
2009-07-09 13:00:00,25.5,25.58,25.46,25.57,146400.0,21.3996,21.4667,21.366,21.4583,146400.0
2009-07-09 13:30:00,25.58,25.58,25.49,25.51,71500.0,21.4667,21.4667,21.3912,21.408,71500.0
2009-07-09 14:00:00,25.5,25.53,25.47,25.51,131500.0,21.3996,21.4247,21.3744,21.408,131500.0
2009-07-09 14:30:00,25.51,25.53,25.45,25.46,56000.0,21.408,21.4247,21.3576,21.366,56000.0
2009-07-09 15:00:00,25.45,25.47,25.4,25.44,75600.0,21.3576,21.3744,21.3156,21.3492,75600.0
2009-07-09 15:30:00,25.45,25.46,25.38,25.44,202500.0,21.3576,21.366,21.2989,21.3492,202500.0
2009-07-10 09:30:00,25.25,25.5,25.19,25.4,81100.0,21.1898,21.3996,21.1394,21.3156,81100.0
2009-07-10 10:00:00,25.4,25.52,25.35,25.47,101400.0,21.3156,21.4163,21.2737,21.3744,101400.0
2009-07-10 10:30:00,25.48,25.48,25.34,25.4,73200.0,21.3828,21.3828,21.2653,21.3156,73200.0
2009-07-10 11:00:00,25.4,25.4,25.23,25.26,46600.0,21.3156,21.3156,21.173,21.1982,46600.0
2009-07-10 11:30:00,25.26,25.39,25.25,25.37,61500.0,21.1982,21.3073,21.1898,21.2905,61500.0
2009-07-10 12:00:00,25.37,25.43,25.34,25.4,152100.0,21.2905,21.3408,21.2653,21.3156,152100.0
2009-07-10 12:30:00,25.39,25.49,25.38,25.45,64900.0,21.3073,21.3912,21.2989,21.3576,64900.0
2009-07-10 13:00:00,25.44,25.45,25.35,25.35,45500.0,21.3492,21.3576,21.2737,21.2737,45500.0
2009-07-10 13:30:00,25.35,25.39,25.33,25.33,31800.0,21.2737,21.3073,21.2569,21.2569,31800.0
2009-07-10 14:00:00,25.34,25.34,25.29,25.3,47800.0,21.2653,21.2653,21.2233,21.2317,47800.0
2009-07-10 14:30:00,25.31,25.34,25.27,25.28,49700.0,21.2401,21.2653,21.2065,21.2149,49700.0
2009-07-10 15:00:00,25.28,25.39,25.27,25.36,114100.0,21.2149,21.3073,21.2065,21.2821,114100.0
2009-07-10 15:30:00,25.35,25.43,25.29,25.34,183900.0,21.2737,21.3408,21.2233,21.2653,183900.0
2009-07-13 09:30:00,25.48,25.48,24.94,25.01,97700.0,21.3828,21.3828,20.9296,20.9884,97700.0
2009-07-13 10:00:00,25.01,25.13,24.89,25.13,70500.0,20.9884,21.0891,20.8877,21.0891,70500.0
2009-07-13 10:30:00,25.14,25.26,25.13,25.22,108400.0,21.0975,21.1982,21.0891,21.1646,108400.0
2009-07-13 11:00:00,25.21,25.24,25.16,25.2,53500.0,21.1562,21.1814,21.1142,21.1478,53500.0
2009-07-13 11:30:00,25.2,25.35,25.19,25.25,110500.0,21.1478,21.2737,21.1394,21.1898,110500.0
2009-07-13 12:00:00,25.26,25.28,25.22,25.28,39200.0,21.1982,21.2149,21.1646,21.2149,39200.0
2009-07-13 12:30:00,25.28,25.35,25.27,25.33,51400.0,21.2149,21.2737,21.2065,21.2569,51400.0
2009-07-13 13:00:00,25.34,25.41,25.34,25.38,90700.0,21.2653,21.324,21.2653,21.2989,90700.0
2009-07-13 13:30:00,25.38,25.41,25.33,25.37,81000.0,21.2989,21.324,21.2569,21.2905,81000.0
2009-07-13 14:00:00,25.37,25.41,25.36,25.39,81700.0,21.2905,21.324,21.2821,21.3073,81700.0
2009-07-13 14:30:00,25.39,25.4,25.35,25.38,95100.0,21.3073,21.3156,21.2737,21.2989,95100.0
2009-07-13 15:00:00,25.38,25.4,25.34,25.37,115900.0,21.2989,21.3156,21.2653,21.2905,115900.0
2009-07-13 15:30:00,25.37,25.59,25.37,25.59,364000.0,21.2905,21.4751,21.2905,21.4751,364000.0
2009-07-14 09:30:00,25.5,25.5,25.31,25.4,97200.0,21.3996,21.3996,21.2401,21.3156,97200.0
2009-07-14 10:00:00,25.4,25.51,25.36,25.39,92600.0,21.3156,21.408,21.2821,21.3073,92600.0
2009-07-14 10:30:00,25.39,25.39,25.27,25.34,66700.0,21.3073,21.3073,21.2065,21.2653,66700.0
2009-07-14 11:00:00,25.34,25.51,25.3,25.49,88800.0,21.2653,21.408,21.2317,21.3912,88800.0
2009-07-14 11:30:00,25.5,25.56,25.49,25.52,54900.0,21.3996,21.4499,21.3912,21.4163,54900.0
2009-07-14 12:00:00,25.52,25.52,25.44,25.45,58700.0,21.4163,21.4163,21.3492,21.3576,58700.0
2009-07-14 12:30:00,25.45,25.5,25.44,25.47,42200.0,21.3576,21.3996,21.3492,21.3744,42200.0
2009-07-14 13:00:00,25.47,25.48,25.42,25.42,74100.0,21.3744,21.3828,21.3324,21.3324,74100.0
2009-07-14 13:30:00,25.42,25.43,25.37,25.37,53600.0,21.3324,21.3408,21.2905,21.2905,53600.0
2009-07-14 14:00:00,25.38,25.44,25.31,25.44,149200.0,21.2989,21.3492,21.2401,21.3492,149200.0
2009-07-14 14:30:00,25.43,25.49,25.43,25.47,102300.0,21.3408,21.3912,21.3408,21.3744,102300.0
2009-07-14 15:00:00,25.47,25.53,25.45,25.52,178800.0,21.3744,21.4247,21.3576,21.4163,178800.0
2009-07-14 15:30:00,25.52,25.56,25.49,25.55,186200.0,21.4163,21.4499,21.3912,21.4415,186200.0
2009-07-15 09:30:00,25.67,25.75,25.64,25.69,143400.0,21.5422,21.6094,21.5171,21.559,143400.0
2009-07-15 10:00:00,25.69,25.71,25.58,25.65,118800.0,21.559,21.5758,21.4667,21.5254,118800.0
2009-07-15 10:30:00,25.66,25.68,25.6,25.67,75900.0,21.5338,21.5506,21.4835,21.5422,75900.0
2009-07-15 11:00:00,25.67,25.71,25.63,25.63,105400.0,21.5422,21.5758,21.5087,21.5087,105400.0
2009-07-15 11:30:00,25.64,25.68,25.59,25.59,119400.0,21.5171,21.5506,21.4751,21.4751,119400.0
2009-07-15 12:00:00,25.59,25.64,25.54,25.6,86400.0,21.4751,21.5171,21.4331,21.4835,86400.0
2009-07-15 12:30:00,25.59,25.61,25.56,25.59,76300.0,21.4751,21.4919,21.4499,21.4751,76300.0
2009-07-15 13:00:00,25.6,25.63,25.57,25.59,70500.0,21.4835,21.5087,21.4583,21.4751,70500.0
2009-07-15 13:30:00,25.6,25.62,25.55,25.62,105100.0,21.4835,21.5003,21.4415,21.5003,105100.0
2009-07-15 14:00:00,25.62,25.67,25.57,25.63,128700.0,21.5003,21.5422,21.4583,21.5087,128700.0
2009-07-15 14:30:00,25.63,25.67,25.61,25.65,106200.0,21.5087,21.5422,21.4919,21.5254,106200.0
2009-07-15 15:00:00,25.66,25.78,25.66,25.74,147100.0,21.5338,21.6345,21.5338,21.601,147100.0
2009-07-15 15:30:00,25.73,25.85,25.72,25.77,388600.0,21.5926,21.6933,21.5842,21.6261,388600.0
2009-07-16 09:30:00,25.88,25.91,25.6,25.8,101200.0,21.7185,21.7436,21.4835,21.6513,101200.0
2009-07-16 10:00:00,25.79,25.79,25.49,25.58,315200.0,21.6429,21.6429,21.3912,21.4667,315200.0
2009-07-16 10:30:00,25.58,25.62,25.45,25.48,207500.0,21.4667,21.5003,21.3576,21.3828,207500.0
2009-07-16 11:00:00,25.48,25.53,25.44,25.5,125700.0,21.3828,21.4247,21.3492,21.3996,125700.0
2009-07-16 11:30:00,25.5,25.62,25.5,25.62,110300.0,21.3996,21.5003,21.3996,21.5003,110300.0
2009-07-16 12:00:00,25.62,25.62,25.56,25.58,117100.0,21.5003,21.5003,21.4499,21.4667,117100.0
2009-07-16 12:30:00,25.58,25.65,25.56,25.63,122800.0,21.4667,21.5254,21.4499,21.5087,122800.0
2009-07-16 13:00:00,25.64,25.68,25.64,25.67,70800.0,21.5171,21.5506,21.5171,21.5422,70800.0
2009-07-16 13:30:00,25.68,25.78,25.67,25.76,115500.0,21.5506,21.6345,21.5422,21.6178,115500.0
2009-07-16 14:00:00,25.77,25.86,25.75,25.85,105600.0,21.6261,21.7017,21.6094,21.6933,105600.0
2009-07-16 14:30:00,25.84,26.0,25.84,26.0,172100.0,21.6849,21.8192,21.6849,21.8192,172100.0
2009-07-16 15:00:00,25.99,26.03,25.96,26.02,87000.0,21.8108,21.8443,21.7856,21.8359,87000.0
2009-07-16 15:30:00,26.03,26.04,25.93,25.94,331200.0,21.8443,21.8527,21.7604,21.7688,331200.0
2009-07-17 09:30:00,25.71,25.9,25.48,25.6,226400.0,21.5758,21.7352,21.3828,21.4835,226400.0
2009-07-17 10:00:00,25.59,25.7,25.58,25.6,128600.0,21.4751,21.5674,21.4667,21.4835,128600.0
2009-07-17 10:30:00,25.6,25.65,25.54,25.54,92600.0,21.4835,21.5254,21.4331,21.4331,92600.0
2009-07-17 11:00:00,25.54,25.58,25.48,25.49,137200.0,21.4331,21.4667,21.3828,21.3912,137200.0
2009-07-17 11:30:00,25.49,25.55,25.45,25.55,118000.0,21.3912,21.4415,21.3576,21.4415,118000.0
2009-07-17 12:00:00,25.55,25.58,25.49,25.5,75900.0,21.4415,21.4667,21.3912,21.3996,75900.0
2009-07-17 12:30:00,25.5,25.56,25.48,25.55,67100.0,21.3996,21.4499,21.3828,21.4415,67100.0
2009-07-17 13:00:00,25.55,25.57,25.52,25.56,61000.0,21.4415,21.4583,21.4163,21.4499,61000.0
2009-07-17 13:30:00,25.55,25.62,25.55,25.6,59000.0,21.4415,21.5003,21.4415,21.4835,59000.0
2009-07-17 14:00:00,25.6,25.63,25.59,25.63,82400.0,21.4835,21.5087,21.4751,21.5087,82400.0
2009-07-17 14:30:00,25.63,25.67,25.62,25.66,114000.0,21.5087,21.5422,21.5003,21.5338,114000.0
2009-07-17 15:00:00,25.67,25.67,25.62,25.65,111900.0,21.5422,21.5422,21.5003,21.5254,111900.0
2009-07-17 15:30:00,25.64,25.73,25.61,25.71,216400.0,21.5171,21.5926,21.4919,21.5758,216400.0
2009-07-20 09:30:00,25.83,26.26,25.7,26.21,122900.0,21.6765,22.0374,21.5674,21.9954,122900.0
2009-07-20 10:00:00,26.22,26.34,26.21,26.22,171700.0,22.0038,22.1045,21.9954,22.0038,171700.0
2009-07-20 10:30:00,26.22,26.28,26.17,26.25,70700.0,22.0038,22.0541,21.9618,22.029,70700.0
2009-07-20 11:00:00,26.25,26.26,26.17,26.26,57800.0,22.029,22.0374,21.9618,22.0374,57800.0
2009-07-20 11:30:00,26.26,26.32,26.22,26.23,36400.0,22.0374,22.0877,22.0038,22.0122,36400.0
2009-07-20 12:00:00,26.23,26.37,26.23,26.36,53200.0,22.0122,22.1297,22.0122,22.1213,53200.0
2009-07-20 12:30:00,26.36,26.38,26.35,26.36,29600.0,22.1213,22.1381,22.1129,22.1213,29600.0
2009-07-20 13:00:00,26.36,26.48,26.35,26.45,126000.0,22.1213,22.222,22.1129,22.1968,126000.0
2009-07-20 13:30:00,26.45,26.47,26.43,26.45,68800.0,22.1968,22.2136,22.18,22.1968,68800.0
2009-07-20 14:00:00,26.44,26.53,26.42,26.46,87600.0,22.1884,22.2639,22.1716,22.2052,87600.0
2009-07-20 14:30:00,26.47,26.49,26.45,26.46,70300.0,22.2136,22.2304,22.1968,22.2052,70300.0
2009-07-20 15:00:00,26.46,26.54,26.46,26.5,93700.0,22.2052,22.2723,22.2052,22.2388,93700.0
2009-07-20 15:30:00,26.5,26.5,26.41,26.47,181600.0,22.2388,22.2388,22.1632,22.2136,181600.0
2009-07-21 09:30:00,26.72,26.92,26.56,26.66,82000.0,22.4234,22.5912,22.2891,22.373,82000.0
2009-07-21 10:00:00,26.65,26.65,26.44,26.49,85100.0,22.3646,22.3646,22.1884,22.2304,85100.0
2009-07-21 10:30:00,26.5,26.57,26.4,26.41,79100.0,22.2388,22.2975,22.1548,22.1632,79100.0
2009-07-21 11:00:00,26.42,26.45,26.34,26.37,75000.0,22.1716,22.1968,22.1045,22.1297,75000.0
2009-07-21 11:30:00,26.37,26.37,26.15,26.18,93400.0,22.1297,22.1297,21.945,21.9702,93400.0
2009-07-21 12:00:00,26.18,26.22,26.13,26.21,64600.0,21.9702,22.0038,21.9283,21.9954,64600.0
2009-07-21 12:30:00,26.21,26.3,26.21,26.29,49300.0,21.9954,22.0709,21.9954,22.0625,49300.0
2009-07-21 13:00:00,26.29,26.29,26.24,26.26,43500.0,22.0625,22.0625,22.0206,22.0374,43500.0
2009-07-21 13:30:00,26.25,26.33,26.24,26.32,30800.0,22.029,22.0961,22.0206,22.0877,30800.0
2009-07-21 14:00:00,26.33,26.41,26.32,26.33,48000.0,22.0961,22.1632,22.0877,22.0961,48000.0
2009-07-21 14:30:00,26.33,26.37,26.29,26.31,78700.0,22.0961,22.1297,22.0625,22.0793,78700.0
2009-07-21 15:00:00,26.32,26.4,26.31,26.4,78100.0,22.0877,22.1548,22.0793,22.1548,78100.0
2009-07-21 15:30:00,26.4,26.56,26.38,26.54,250600.0,22.1548,22.2891,22.1381,22.2723,250600.0
2009-07-22 09:30:00,26.32,26.7,26.32,26.63,72100.0,22.0877,22.4066,22.0877,22.3479,72100.0
2009-07-22 10:00:00,26.63,26.73,26.63,26.68,41600.0,22.3479,22.4318,22.3479,22.3898,41600.0
2009-07-22 10:30:00,26.68,26.74,26.61,26.73,42800.0,22.3898,22.4402,22.3311,22.4318,42800.0
2009-07-22 11:00:00,26.73,26.86,26.65,26.67,90300.0,22.4318,22.5409,22.3646,22.3814,90300.0
2009-07-22 11:30:00,26.66,26.7,26.6,26.7,34900.0,22.373,22.4066,22.3227,22.4066,34900.0
2009-07-22 12:00:00,26.7,26.76,26.7,26.75,45700.0,22.4066,22.457,22.4066,22.4486,45700.0
2009-07-22 12:30:00,26.75,26.85,26.73,26.81,51700.0,22.4486,22.5325,22.4318,22.4989,51700.0
2009-07-22 13:00:00,26.8,26.82,26.78,26.78,40600.0,22.4905,22.5073,22.4737,22.4737,40600.0
2009-07-22 13:30:00,26.78,26.86,26.73,26.86,68100.0,22.4737,22.5409,22.4318,22.5409,68100.0
2009-07-22 14:00:00,26.86,26.89,26.8,26.87,55100.0,22.5409,22.566,22.4905,22.5493,55100.0
2009-07-22 14:30:00,26.87,26.96,26.86,26.88,87200.0,22.5493,22.6248,22.5409,22.5577,87200.0
2009-07-22 15:00:00,26.88,26.88,26.72,26.8,91600.0,22.5577,22.5577,22.4234,22.4905,91600.0
2009-07-22 15:30:00,26.8,26.81,26.65,26.76,246300.0,22.4905,22.4989,22.3646,22.457,246300.0
2009-07-23 09:30:00,26.35,26.35,24.39,24.8,677900.0,22.1129,22.1129,20.4681,20.8121,677900.0
2009-07-23 10:00:00,24.81,25.01,24.75,24.78,779200.0,20.8205,20.9884,20.7702,20.7953,779200.0
2009-07-23 10:30:00,24.77,25.51,24.75,25.45,411300.0,20.7869,21.408,20.7702,21.3576,411300.0
2009-07-23 11:00:00,25.45,25.7,25.43,25.58,356200.0,21.3576,21.5674,21.3408,21.4667,356200.0
2009-07-23 11:30:00,25.57,25.79,25.53,25.75,192900.0,21.4583,21.6429,21.4247,21.6094,192900.0
2009-07-23 12:00:00,25.76,25.94,25.75,25.86,173700.0,21.6178,21.7688,21.6094,21.7017,173700.0
2009-07-23 12:30:00,25.86,25.92,25.82,25.84,160500.0,21.7017,21.752,21.6681,21.6849,160500.0
2009-07-23 13:00:00,25.83,25.84,25.73,25.76,187500.0,21.6765,21.6849,21.5926,21.6178,187500.0
2009-07-23 13:30:00,25.75,25.86,25.68,25.81,175400.0,21.6094,21.7017,21.5506,21.6597,175400.0
2009-07-23 14:00:00,25.8,25.82,25.76,25.81,140700.0,21.6513,21.6681,21.6178,21.6597,140700.0
2009-07-23 14:30:00,25.8,25.81,25.68,25.7,161400.0,21.6513,21.6597,21.5506,21.5674,161400.0
2009-07-23 15:00:00,25.7,25.93,25.7,25.9,297100.0,21.5674,21.7604,21.5674,21.7352,297100.0
2009-07-23 15:30:00,25.9,26.17,25.9,26.09,867200.0,21.7352,21.9618,21.7352,21.8947,867200.0
2009-07-24 09:30:00,26.0,26.0,25.64,25.75,247700.0,21.8192,21.8192,21.5171,21.6094,247700.0
2009-07-24 10:00:00,25.75,25.8,25.55,25.8,154600.0,21.6094,21.6513,21.4415,21.6513,154600.0
2009-07-24 10:30:00,25.79,25.79,25.51,25.51,178800.0,21.6429,21.6429,21.408,21.408,178800.0
2009-07-24 11:00:00,25.51,25.56,25.47,25.5,139600.0,21.408,21.4499,21.3744,21.3996,139600.0
2009-07-24 11:30:00,25.51,25.52,25.32,25.43,262600.0,21.408,21.4163,21.2485,21.3408,262600.0
2009-07-24 12:00:00,25.43,25.54,25.36,25.54,89000.0,21.3408,21.4331,21.2821,21.4331,89000.0
2009-07-24 12:30:00,25.53,25.57,25.5,25.52,99000.0,21.4247,21.4583,21.3996,21.4163,99000.0
2009-07-24 13:00:00,25.52,25.54,25.5,25.54,45600.0,21.4163,21.4331,21.3996,21.4331,45600.0
2009-07-24 13:30:00,25.53,25.62,25.53,25.58,76300.0,21.4247,21.5003,21.4247,21.4667,76300.0
2009-07-24 14:00:00,25.58,25.64,25.57,25.59,142700.0,21.4667,21.5171,21.4583,21.4751,142700.0
2009-07-24 14:30:00,25.59,25.61,25.52,25.55,87500.0,21.4751,21.4919,21.4163,21.4415,87500.0
2009-07-24 15:00:00,25.54,25.6,25.54,25.58,116900.0,21.4331,21.4835,21.4331,21.4667,116900.0
2009-07-24 15:30:00,25.57,25.63,25.55,25.59,406700.0,21.4583,21.5087,21.4415,21.4751,406700.0
2009-07-27 09:30:00,25.53,25.59,25.4,25.49,131000.0,21.4247,21.4751,21.3156,21.3912,131000.0
2009-07-27 10:00:00,25.49,25.65,25.48,25.49,117800.0,21.3912,21.5254,21.3828,21.3912,117800.0
2009-07-27 10:30:00,25.48,25.51,25.37,25.5,83400.0,21.3828,21.408,21.2905,21.3996,83400.0
2009-07-27 11:00:00,25.51,25.54,25.49,25.51,58600.0,21.408,21.4331,21.3912,21.408,58600.0
2009-07-27 11:30:00,25.51,25.54,25.49,25.51,70300.0,21.408,21.4331,21.3912,21.408,70300.0
2009-07-27 12:00:00,25.51,25.55,25.48,25.55,67900.0,21.408,21.4415,21.3828,21.4415,67900.0
2009-07-27 12:30:00,25.55,25.59,25.53,25.57,62600.0,21.4415,21.4751,21.4247,21.4583,62600.0
2009-07-27 13:00:00,25.58,25.6,25.55,25.55,53500.0,21.4667,21.4835,21.4415,21.4415,53500.0
2009-07-27 13:30:00,25.56,25.75,25.55,25.74,91800.0,21.4499,21.6094,21.4415,21.601,91800.0
2009-07-27 14:00:00,25.73,25.83,25.73,25.82,90800.0,21.5926,21.6765,21.5926,21.6681,90800.0
2009-07-27 14:30:00,25.82,25.82,25.71,25.76,137700.0,21.6681,21.6681,21.5758,21.6178,137700.0
2009-07-27 15:00:00,25.76,25.8,25.68,25.74,183800.0,21.6178,21.6513,21.5506,21.601,183800.0
2009-07-27 15:30:00,25.73,25.78,25.69,25.75,389000.0,21.5926,21.6345,21.559,21.6094,389000.0
2009-07-28 09:30:00,25.54,26.1,25.54,26.09,165800.0,21.4331,21.9031,21.4331,21.8947,165800.0
2009-07-28 10:00:00,26.08,26.1,25.84,25.88,102200.0,21.8863,21.9031,21.6849,21.7185,102200.0
2009-07-28 10:30:00,25.88,26.09,25.87,26.08,68700.0,21.7185,21.8947,21.7101,21.8863,68700.0
2009-07-28 11:00:00,26.08,26.09,25.97,26.03,122800.0,21.8863,21.8947,21.794,21.8443,122800.0
2009-07-28 11:30:00,26.02,26.02,25.91,25.99,70200.0,21.8359,21.8359,21.7436,21.8108,70200.0
2009-07-28 12:00:00,26.0,26.12,25.97,26.09,71300.0,21.8192,21.9199,21.794,21.8947,71300.0
2009-07-28 12:30:00,26.09,26.12,26.09,26.1,60400.0,21.8947,21.9199,21.8947,21.9031,60400.0
2009-07-28 13:00:00,26.11,26.18,26.1,26.16,49500.0,21.9115,21.9702,21.9031,21.9534,49500.0
2009-07-28 13:30:00,26.15,26.17,26.08,26.16,60300.0,21.945,21.9618,21.8863,21.9534,60300.0
2009-07-28 14:00:00,26.16,26.16,26.09,26.13,71300.0,21.9534,21.9534,21.8947,21.9283,71300.0
2009-07-28 14:30:00,26.13,26.2,26.05,26.08,107000.0,21.9283,21.987,21.8611,21.8863,107000.0
2009-07-28 15:00:00,26.09,26.12,26.06,26.1,112300.0,21.8947,21.9199,21.8695,21.9031,112300.0
2009-07-28 15:30:00,26.09,26.17,26.09,26.16,287900.0,21.8947,21.9618,21.8947,21.9534,287900.0
2009-07-29 09:30:00,26.01,26.23,25.86,26.19,70000.0,21.8276,22.0122,21.7017,21.9786,70000.0
2009-07-29 10:00:00,26.18,26.29,26.09,26.15,64100.0,21.9702,22.0625,21.8947,21.945,64100.0
2009-07-29 10:30:00,26.16,26.2,26.04,26.11,81600.0,21.9534,21.987,21.8527,21.9115,81600.0
2009-07-29 11:00:00,26.12,26.15,26.06,26.14,60900.0,21.9199,21.945,21.8695,21.9367,60900.0
2009-07-29 11:30:00,26.13,26.17,26.08,26.17,68600.0,21.9283,21.9618,21.8863,21.9618,68600.0
2009-07-29 12:00:00,26.17,26.2,26.13,26.18,51800.0,21.9618,21.987,21.9283,21.9702,51800.0
2009-07-29 12:30:00,26.19,26.2,26.14,26.2,42100.0,21.9786,21.987,21.9367,21.987,42100.0
2009-07-29 13:00:00,26.19,26.19,26.1,26.11,77100.0,21.9786,21.9786,21.9031,21.9115,77100.0
2009-07-29 13:30:00,26.11,26.17,26.1,26.16,71000.0,21.9115,21.9618,21.9031,21.9534,71000.0
2009-07-29 14:00:00,26.16,26.2,26.1,26.14,80600.0,21.9534,21.987,21.9031,21.9367,80600.0
2009-07-29 14:30:00,26.14,26.15,26.11,26.12,62400.0,21.9367,21.945,21.9115,21.9199,62400.0
2009-07-29 15:00:00,26.12,26.18,26.1,26.17,79200.0,21.9199,21.9702,21.9031,21.9618,79200.0
2009-07-29 15:30:00,26.17,26.24,26.1,26.12,377900.0,21.9618,22.0206,21.9031,21.9199,377900.0
2009-07-30 09:30:00,26.39,26.49,26.23,26.45,130800.0,22.1464,22.2304,22.0122,22.1968,130800.0
2009-07-30 10:00:00,26.45,26.57,26.33,26.5,212400.0,22.1968,22.2975,22.0961,22.2388,212400.0
2009-07-30 10:30:00,26.5,26.5,26.43,26.48,112900.0,22.2388,22.2388,22.18,22.222,112900.0
2009-07-30 11:00:00,26.49,26.5,26.41,26.45,83400.0,22.2304,22.2388,22.1632,22.1968,83400.0
2009-07-30 11:30:00,26.45,26.47,26.39,26.43,89800.0,22.1968,22.2136,22.1464,22.18,89800.0
2009-07-30 12:00:00,26.43,26.46,26.39,26.4,93700.0,22.18,22.2052,22.1464,22.1548,93700.0
2009-07-30 12:30:00,26.41,26.46,26.36,26.4,157300.0,22.1632,22.2052,22.1213,22.1548,157300.0
2009-07-30 13:00:00,26.4,26.45,26.38,26.41,76800.0,22.1548,22.1968,22.1381,22.1632,76800.0
2009-07-30 13:30:00,26.41,26.45,26.36,26.37,74600.0,22.1632,22.1968,22.1213,22.1297,74600.0
2009-07-30 14:00:00,26.37,26.4,26.36,26.4,46700.0,22.1297,22.1548,22.1213,22.1548,46700.0
2009-07-30 14:30:00,26.4,26.4,26.36,26.38,77500.0,22.1548,22.1548,22.1213,22.1381,77500.0
2009-07-30 15:00:00,26.38,26.39,26.32,26.38,122700.0,22.1381,22.1464,22.0877,22.1381,122700.0
2009-07-30 15:30:00,26.37,26.38,26.21,26.24,218000.0,22.1297,22.1381,21.9954,22.0206,218000.0
2009-07-31 09:30:00,26.14,26.28,25.91,25.93,87200.0,21.9367,22.0541,21.7436,21.7604,87200.0
2009-07-31 10:00:00,25.95,26.03,25.8,25.93,108900.0,21.7772,21.8443,21.6513,21.7604,108900.0
2009-07-31 10:30:00,25.94,26.1,25.94,25.96,50800.0,21.7688,21.9031,21.7688,21.7856,50800.0
2009-07-31 11:00:00,25.97,26.01,25.94,25.96,29200.0,21.794,21.8276,21.7688,21.7856,29200.0
2009-07-31 11:30:00,25.96,26.01,25.91,25.99,35700.0,21.7856,21.8276,21.7436,21.8108,35700.0
2009-07-31 12:00:00,25.98,26.0,25.92,26.0,26500.0,21.8024,21.8192,21.752,21.8192,26500.0
2009-07-31 12:30:00,25.99,25.99,25.92,25.95,24600.0,21.8108,21.8108,21.752,21.7772,24600.0
2009-07-31 13:00:00,25.95,25.99,25.92,25.98,22300.0,21.7772,21.8108,21.752,21.8024,22300.0
2009-07-31 13:30:00,25.98,26.01,25.98,25.98,42700.0,21.8024,21.8276,21.8024,21.8024,42700.0
2009-07-31 14:00:00,25.98,26.0,25.97,25.98,61700.0,21.8024,21.8192,21.794,21.8024,61700.0
2009-07-31 14:30:00,25.97,26.0,25.95,25.96,70700.0,21.794,21.8192,21.7772,21.7856,70700.0
2009-07-31 15:00:00,25.95,26.09,25.95,26.04,171600.0,21.7772,21.8947,21.7772,21.8527,171600.0
2009-07-31 15:30:00,26.04,26.12,25.99,25.99,485500.0,21.8527,21.9199,21.8108,21.8108,485500.0
2009-08-03 09:30:00,26.3,26.3,25.78,25.96,220800.0,22.0709,22.0709,21.6345,21.7856,220800.0
2009-08-03 10:00:00,25.96,26.09,25.92,25.94,271200.0,21.7856,21.8947,21.752,21.7688,271200.0
2009-08-03 10:30:00,25.94,26.0,25.94,25.97,104900.0,21.7688,21.8192,21.7688,21.794,104900.0
2009-08-03 11:00:00,25.97,26.0,25.92,26.0,160200.0,21.794,21.8192,21.752,21.8192,160200.0
2009-08-03 11:30:00,25.99,26.0,25.99,26.0,60700.0,21.8108,21.8192,21.8108,21.8192,60700.0
2009-08-03 12:00:00,25.99,26.09,25.98,26.08,117600.0,21.8108,21.8947,21.8024,21.8863,117600.0
2009-08-03 12:30:00,26.09,26.18,26.06,26.15,196700.0,21.8947,21.9702,21.8695,21.945,196700.0
2009-08-03 13:00:00,26.15,26.16,26.1,26.15,100000.0,21.945,21.9534,21.9031,21.945,100000.0
2009-08-03 13:30:00,26.15,26.24,26.14,26.23,103500.0,21.945,22.0206,21.9367,22.0122,103500.0
2009-08-03 14:00:00,26.23,26.25,26.18,26.19,95000.0,22.0122,22.029,21.9702,21.9786,95000.0
2009-08-03 14:30:00,26.18,26.25,26.18,26.21,74400.0,21.9702,22.029,21.9702,21.9954,74400.0
2009-08-03 15:00:00,26.21,26.32,26.21,26.28,148900.0,21.9954,22.0877,21.9954,22.0541,148900.0
2009-08-03 15:30:00,26.29,26.34,26.23,26.33,178500.0,22.0625,22.1045,22.0122,22.0961,178500.0
2009-08-04 09:30:00,26.18,26.5,26.17,26.5,59700.0,21.9702,22.2388,21.9618,22.2388,59700.0
2009-08-04 10:00:00,26.5,26.84,26.5,26.66,228300.0,22.2388,22.5241,22.2388,22.373,228300.0
2009-08-04 10:30:00,26.66,26.87,26.63,26.87,115100.0,22.373,22.5493,22.3479,22.5493,115100.0
2009-08-04 11:00:00,26.87,26.99,26.86,26.91,113700.0,22.5493,22.65,22.5409,22.5828,113700.0
2009-08-04 11:30:00,26.92,27.12,26.91,26.97,125500.0,22.5912,22.7591,22.5828,22.6332,125500.0
2009-08-04 12:00:00,26.97,27.03,26.93,26.96,74100.0,22.6332,22.6835,22.5996,22.6248,74100.0
2009-08-04 12:30:00,26.97,27.01,26.93,27.01,38100.0,22.6332,22.6668,22.5996,22.6668,38100.0
2009-08-04 13:00:00,27.01,27.03,26.95,27.01,42000.0,22.6668,22.6835,22.6164,22.6668,42000.0
2009-08-04 13:30:00,27.0,27.03,26.85,26.88,47000.0,22.6584,22.6835,22.5325,22.5577,47000.0
2009-08-04 14:00:00,26.88,26.91,26.84,26.9,60500.0,22.5577,22.5828,22.5241,22.5744,60500.0
2009-08-04 14:30:00,26.9,26.94,26.82,26.85,65900.0,22.5744,22.608,22.5073,22.5325,65900.0
2009-08-04 15:00:00,26.85,26.92,26.83,26.89,79200.0,22.5325,22.5912,22.5157,22.566,79200.0
2009-08-04 15:30:00,26.89,26.94,26.82,26.91,229200.0,22.566,22.608,22.5073,22.5828,229200.0
2009-08-05 09:30:00,26.96,27.1,26.82,26.87,88800.0,22.6248,22.7423,22.5073,22.5493,88800.0
2009-08-05 10:00:00,26.87,26.95,26.8,26.84,134700.0,22.5493,22.6164,22.4905,22.5241,134700.0
2009-08-05 10:30:00,26.85,26.9,26.76,26.9,108900.0,22.5325,22.5744,22.457,22.5744,108900.0
2009-08-05 11:00:00,26.89,27.03,26.84,27.0,93400.0,22.566,22.6835,22.5241,22.6584,93400.0
2009-08-05 11:30:00,26.99,27.01,26.89,26.96,88400.0,22.65,22.6668,22.566,22.6248,88400.0
2009-08-05 12:00:00,26.95,26.96,26.92,26.95,90600.0,22.6164,22.6248,22.5912,22.6164,90600.0
2009-08-05 12:30:00,26.95,26.98,26.9,26.93,62700.0,22.6164,22.6416,22.5744,22.5996,62700.0
2009-08-05 13:00:00,26.93,26.94,26.86,26.9,127700.0,22.5996,22.608,22.5409,22.5744,127700.0
2009-08-05 13:30:00,26.91,26.92,26.85,26.87,109500.0,22.5828,22.5912,22.5325,22.5493,109500.0
2009-08-05 14:00:00,26.88,26.9,26.86,26.87,82500.0,22.5577,22.5744,22.5409,22.5493,82500.0
2009-08-05 14:30:00,26.87,26.96,26.86,26.96,140600.0,22.5493,22.6248,22.5409,22.6248,140600.0
2009-08-05 15:00:00,26.96,27.1,26.95,27.08,128800.0,22.6248,22.7423,22.6164,22.7255,128800.0
2009-08-05 15:30:00,27.07,27.08,26.92,26.99,313900.0,22.7171,22.7255,22.5912,22.65,313900.0
2009-08-06 09:30:00,26.91,27.2,26.68,26.69,126100.0,22.5828,22.8262,22.3898,22.3982,126100.0
2009-08-06 10:00:00,26.69,26.78,26.54,26.65,134400.0,22.3982,22.4737,22.2723,22.3646,134400.0
2009-08-06 10:30:00,26.66,26.73,26.61,26.71,62500.0,22.373,22.4318,22.3311,22.415,62500.0
2009-08-06 11:00:00,26.7,26.95,26.69,26.92,77400.0,22.4066,22.6164,22.3982,22.5912,77400.0
2009-08-06 11:30:00,26.91,26.91,26.7,26.73,82900.0,22.5828,22.5828,22.4066,22.4318,82900.0
2009-08-06 12:00:00,26.73,26.77,26.62,26.72,52800.0,22.4318,22.4653,22.3395,22.4234,52800.0
2009-08-06 12:30:00,26.71,26.84,26.69,26.79,41200.0,22.415,22.5241,22.3982,22.4821,41200.0
2009-08-06 13:00:00,26.79,26.81,26.76,26.79,41000.0,22.4821,22.4989,22.457,22.4821,41000.0
2009-08-06 13:30:00,26.8,26.82,26.68,26.68,48800.0,22.4905,22.5073,22.3898,22.3898,48800.0
2009-08-06 14:00:00,26.68,26.75,26.6,26.75,66700.0,22.3898,22.4486,22.3227,22.4486,66700.0
2009-08-06 14:30:00,26.74,26.78,26.73,26.76,60100.0,22.4402,22.4737,22.4318,22.457,60100.0
2009-08-06 15:00:00,26.76,26.88,26.76,26.85,83100.0,22.457,22.5577,22.457,22.5325,83100.0
2009-08-06 15:30:00,26.85,26.85,26.75,26.78,231100.0,22.5325,22.5325,22.4486,22.4737,231100.0
2009-08-07 09:30:00,27.04,27.11,26.8,26.97,57500.0,22.6919,22.7507,22.4905,22.6332,57500.0
2009-08-07 10:00:00,26.97,27.02,26.88,26.99,59900.0,22.6332,22.6751,22.5577,22.65,59900.0
2009-08-07 10:30:00,27.0,27.29,27.0,27.25,72300.0,22.6584,22.9017,22.6584,22.8682,72300.0
2009-08-07 11:00:00,27.26,27.38,27.25,27.29,58900.0,22.8766,22.9773,22.8682,22.9017,58900.0
2009-08-07 11:30:00,27.29,27.38,27.22,27.33,39400.0,22.9017,22.9773,22.843,22.9353,39400.0
2009-08-07 12:00:00,27.33,27.39,27.33,27.35,26300.0,22.9353,22.9856,22.9353,22.9521,26300.0
2009-08-07 12:30:00,27.35,27.43,27.35,27.4,48100.0,22.9521,23.0192,22.9521,22.994,48100.0
2009-08-07 13:00:00,27.4,27.61,27.4,27.61,109300.0,22.994,23.1703,22.994,23.1703,109300.0
2009-08-07 13:30:00,27.61,27.61,27.59,27.61,43800.0,23.1703,23.1703,23.1535,23.1703,43800.0
2009-08-07 14:00:00,27.6,27.64,27.59,27.6,60600.0,23.1619,23.1954,23.1535,23.1619,60600.0
2009-08-07 14:30:00,27.6,27.65,27.6,27.65,39900.0,23.1619,23.2038,23.1619,23.2038,39900.0
2009-08-07 15:00:00,27.64,27.71,27.6,27.7,136700.0,23.1954,23.2542,23.1619,23.2458,136700.0
2009-08-07 15:30:00,27.69,27.74,27.64,27.7,237700.0,23.2374,23.2794,23.1954,23.2458,237700.0
2009-08-10 09:30:00,27.65,27.71,27.38,27.55,73800.0,23.2038,23.2542,22.9773,23.1199,73800.0
2009-08-10 10:00:00,27.54,27.59,27.38,27.52,51200.0,23.1115,23.1535,22.9773,23.0947,51200.0
2009-08-10 10:30:00,27.51,27.65,27.51,27.63,33700.0,23.0864,23.2038,23.0864,23.1871,33700.0
2009-08-10 11:00:00,27.61,27.65,27.45,27.45,30200.0,23.1703,23.2038,23.036,23.036,30200.0
2009-08-10 11:30:00,27.45,27.46,27.4,27.41,25100.0,23.036,23.0444,22.994,23.0024,25100.0
2009-08-10 12:00:00,27.42,27.44,27.41,27.44,27700.0,23.0108,23.0276,23.0024,23.0276,27700.0
2009-08-10 12:30:00,27.44,27.5,27.43,27.45,47700.0,23.0276,23.078,23.0192,23.036,47700.0
2009-08-10 13:00:00,27.46,27.47,27.39,27.39,31300.0,23.0444,23.0528,22.9856,22.9856,31300.0
2009-08-10 13:30:00,27.4,27.45,27.39,27.4,20400.0,22.994,23.036,22.9856,22.994,20400.0
2009-08-10 14:00:00,27.41,27.41,27.31,27.34,26200.0,23.0024,23.0024,22.9185,22.9437,26200.0
2009-08-10 14:30:00,27.33,27.37,27.3,27.37,29500.0,22.9353,22.9689,22.9101,22.9689,29500.0
2009-08-10 15:00:00,27.36,27.45,27.35,27.44,31300.0,22.9605,23.036,22.9521,23.0276,31300.0
2009-08-10 15:30:00,27.43,27.49,27.38,27.49,138200.0,23.0192,23.0696,22.9773,23.0696,138200.0
2009-08-11 09:30:00,27.36,27.42,27.09,27.22,53800.0,22.9605,23.0108,22.7339,22.843,53800.0
2009-08-11 10:00:00,27.22,27.32,27.1,27.15,31500.0,22.843,22.9269,22.7423,22.7842,31500.0
2009-08-11 10:30:00,27.16,27.19,27.1,27.18,31500.0,22.7926,22.8178,22.7423,22.8094,31500.0
2009-08-11 11:00:00,27.17,27.18,27.11,27.17,31400.0,22.801,22.8094,22.7507,22.801,31400.0
2009-08-11 11:30:00,27.18,27.18,27.1,27.15,24800.0,22.8094,22.8094,22.7423,22.7842,24800.0
2009-08-11 12:00:00,27.15,27.19,27.11,27.19,28300.0,22.7842,22.8178,22.7507,22.8178,28300.0
2009-08-11 12:30:00,27.19,27.22,27.06,27.08,24600.0,22.8178,22.843,22.7087,22.7255,24600.0
2009-08-11 13:00:00,27.08,27.12,27.08,27.11,11100.0,22.7255,22.7591,22.7255,22.7507,11100.0
2009-08-11 13:30:00,27.12,27.13,27.06,27.13,35700.0,22.7591,22.7675,22.7087,22.7675,35700.0
2009-08-11 14:00:00,27.13,27.2,27.12,27.16,19400.0,22.7675,22.8262,22.7591,22.7926,19400.0
2009-08-11 14:30:00,27.17,27.2,27.14,27.2,21100.0,22.801,22.8262,22.7758,22.8262,21100.0
2009-08-11 15:00:00,27.19,27.23,27.17,27.19,22500.0,22.8178,22.8514,22.801,22.8178,22500.0
2009-08-11 15:30:00,27.18,27.22,27.06,27.09,162400.0,22.8094,22.843,22.7087,22.7339,162400.0
2009-08-12 09:30:00,26.95,27.4,26.92,27.4,96000.0,22.6164,22.994,22.5912,22.994,96000.0
2009-08-12 10:00:00,27.41,27.49,27.27,27.39,103700.0,23.0024,23.0696,22.8849,22.9856,103700.0
2009-08-12 10:30:00,27.39,27.41,27.3,27.39,61100.0,22.9856,23.0024,22.9101,22.9856,61100.0
2009-08-12 11:00:00,27.39,27.4,27.34,27.35,46200.0,22.9856,22.994,22.9437,22.9521,46200.0
2009-08-12 11:30:00,27.34,27.34,27.27,27.28,35800.0,22.9437,22.9437,22.8849,22.8933,35800.0
2009-08-12 12:00:00,27.28,27.29,27.27,27.28,27300.0,22.8933,22.9017,22.8849,22.8933,27300.0
2009-08-12 12:30:00,27.29,27.38,27.28,27.37,33200.0,22.9017,22.9773,22.8933,22.9689,33200.0
2009-08-12 13:00:00,27.38,27.46,27.37,27.45,38300.0,22.9773,23.0444,22.9689,23.036,38300.0
2009-08-12 13:30:00,27.45,27.47,27.45,27.47,26900.0,23.036,23.0528,23.036,23.0528,26900.0
2009-08-12 14:00:00,27.46,27.57,27.45,27.48,72700.0,23.0444,23.1367,23.036,23.0612,72700.0
2009-08-12 14:30:00,27.46,27.71,27.42,27.71,116600.0,23.0444,23.2542,23.0108,23.2542,116600.0
2009-08-12 15:00:00,27.71,27.75,27.65,27.7,86400.0,23.2542,23.2878,23.2038,23.2458,86400.0
2009-08-12 15:30:00,27.7,27.75,27.53,27.59,215300.0,23.2458,23.2878,23.1031,23.1535,215300.0
2009-08-13 09:30:00,27.64,27.73,27.34,27.38,52700.0,23.1954,23.271,22.9437,22.9773,52700.0
2009-08-13 10:00:00,27.36,27.6,27.34,27.6,29300.0,22.9605,23.1619,22.9437,23.1619,29300.0
2009-08-13 10:30:00,27.59,27.61,27.51,27.6,47000.0,23.1535,23.1703,23.0864,23.1619,47000.0
2009-08-13 11:00:00,27.58,27.64,27.48,27.5,46100.0,23.1451,23.1954,23.0612,23.078,46100.0
2009-08-13 11:30:00,27.49,27.52,27.46,27.46,27600.0,23.0696,23.0947,23.0444,23.0444,27600.0
2009-08-13 12:00:00,27.47,27.51,27.47,27.5,30200.0,23.0528,23.0864,23.0528,23.078,30200.0
2009-08-13 12:30:00,27.49,27.49,27.42,27.46,16900.0,23.0696,23.0696,23.0108,23.0444,16900.0
2009-08-13 13:00:00,27.46,27.51,27.4,27.46,49000.0,23.0444,23.0864,22.994,23.0444,49000.0
2009-08-13 13:30:00,27.47,27.49,27.45,27.47,27000.0,23.0528,23.0696,23.036,23.0528,27000.0
2009-08-13 14:00:00,27.47,27.48,27.38,27.43,28700.0,23.0528,23.0612,22.9773,23.0192,28700.0
2009-08-13 14:30:00,27.43,27.48,27.41,27.41,25300.0,23.0192,23.0612,23.0024,23.0024,25300.0
2009-08-13 15:00:00,27.42,27.49,27.41,27.46,39800.0,23.0108,23.0696,23.0024,23.0444,39800.0
2009-08-13 15:30:00,27.47,27.51,27.45,27.5,242500.0,23.0528,23.0864,23.036,23.078,242500.0
2009-08-14 09:30:00,27.52,27.59,27.38,27.45,69200.0,23.0947,23.1535,22.9773,23.036,69200.0
2009-08-14 10:00:00,27.43,27.45,27.24,27.29,51700.0,23.0192,23.036,22.8598,22.9017,51700.0
2009-08-14 10:30:00,27.28,27.31,27.18,27.2,30500.0,22.8933,22.9185,22.8094,22.8262,30500.0
2009-08-14 11:00:00,27.22,27.24,27.18,27.2,18300.0,22.843,22.8598,22.8094,22.8262,18300.0
2009-08-14 11:30:00,27.2,27.22,27.16,27.2,23500.0,22.8262,22.843,22.7926,22.8262,23500.0
2009-08-14 12:00:00,27.18,27.26,27.18,27.22,13500.0,22.8094,22.8766,22.8094,22.843,13500.0
2009-08-14 12:30:00,27.21,27.28,27.21,27.27,13500.0,22.8346,22.8933,22.8346,22.8849,13500.0
2009-08-14 13:00:00,27.28,27.28,27.26,27.26,16100.0,22.8933,22.8933,22.8766,22.8766,16100.0
2009-08-14 13:30:00,27.27,27.29,27.24,27.29,18500.0,22.8849,22.9017,22.8598,22.9017,18500.0
2009-08-14 14:00:00,27.29,27.29,27.25,27.26,18000.0,22.9017,22.9017,22.8682,22.8766,18000.0
2009-08-14 14:30:00,27.26,27.26,27.2,27.23,22000.0,22.8766,22.8766,22.8262,22.8514,22000.0
2009-08-14 15:00:00,27.23,27.29,27.23,27.27,25900.0,22.8514,22.9017,22.8514,22.8849,25900.0
2009-08-14 15:30:00,27.26,27.37,27.23,27.37,156000.0,22.8766,22.9689,22.8514,22.9689,156000.0
2009-08-17 09:30:00,27.16,27.16,26.85,27.07,94300.0,22.7926,22.7926,22.5325,22.7171,94300.0
2009-08-17 10:00:00,27.08,27.08,26.98,27.04,21500.0,22.7255,22.7255,22.6416,22.6919,21500.0
2009-08-17 10:30:00,27.03,27.04,26.97,27.02,24900.0,22.6835,22.6919,22.6332,22.6751,24900.0
2009-08-17 11:00:00,27.01,27.03,26.92,26.99,53300.0,22.6668,22.6835,22.5912,22.65,53300.0
2009-08-17 11:30:00,26.99,26.99,26.93,26.95,27900.0,22.65,22.65,22.5996,22.6164,27900.0
2009-08-17 12:00:00,26.96,26.97,26.87,26.93,23000.0,22.6248,22.6332,22.5493,22.5996,23000.0
2009-08-17 12:30:00,26.92,26.93,26.86,26.86,14800.0,22.5912,22.5996,22.5409,22.5409,14800.0
2009-08-17 13:00:00,26.86,26.87,26.79,26.85,43700.0,22.5409,22.5493,22.4821,22.5325,43700.0
2009-08-17 13:30:00,26.85,26.89,26.8,26.88,23900.0,22.5325,22.566,22.4905,22.5577,23900.0
2009-08-17 14:00:00,26.88,26.89,26.84,26.85,31400.0,22.5577,22.566,22.5241,22.5325,31400.0
2009-08-17 14:30:00,26.85,26.87,26.77,26.78,62000.0,22.5325,22.5493,22.4653,22.4737,62000.0
2009-08-17 15:00:00,26.78,26.85,26.74,26.76,86100.0,22.4737,22.5325,22.4402,22.457,86100.0
2009-08-17 15:30:00,26.76,26.78,26.67,26.69,297900.0,22.457,22.4737,22.3814,22.3982,297900.0
2009-08-18 09:30:00,26.74,26.97,26.74,26.93,68100.0,22.4402,22.6332,22.4402,22.5996,68100.0
2009-08-18 10:00:00,26.92,27.02,26.92,26.97,39500.0,22.5912,22.6751,22.5912,22.6332,39500.0
2009-08-18 10:30:00,26.97,27.01,26.93,26.94,57000.0,22.6332,22.6668,22.5996,22.608,57000.0
2009-08-18 11:00:00,26.93,27.0,26.93,26.99,33200.0,22.5996,22.6584,22.5996,22.65,33200.0
2009-08-18 11:30:00,27.0,27.07,26.99,27.07,56600.0,22.6584,22.7171,22.65,22.7171,56600.0
2009-08-18 12:00:00,27.07,27.07,26.99,27.0,31500.0,22.7171,22.7171,22.65,22.6584,31500.0
2009-08-18 12:30:00,27.0,27.01,26.98,26.99,22100.0,22.6584,22.6668,22.6416,22.65,22100.0
2009-08-18 13:00:00,26.98,26.99,26.93,26.93,35500.0,22.6416,22.65,22.5996,22.5996,35500.0
2009-08-18 13:30:00,26.94,26.94,26.88,26.94,43000.0,22.608,22.608,22.5577,22.608,43000.0
2009-08-18 14:00:00,26.94,26.98,26.93,26.96,34000.0,22.608,22.6416,22.5996,22.6248,34000.0
2009-08-18 14:30:00,26.97,26.99,26.87,26.88,53100.0,22.6332,22.65,22.5493,22.5577,53100.0
2009-08-18 15:00:00,26.89,26.99,26.88,26.98,57400.0,22.566,22.65,22.5577,22.6416,57400.0
2009-08-18 15:30:00,26.98,27.01,26.92,26.97,173200.0,22.6416,22.6668,22.5912,22.6332,173200.0
2009-08-19 09:30:00,26.72,26.95,26.7,26.88,66800.0,22.4234,22.6164,22.4066,22.5577,66800.0
2009-08-19 10:00:00,26.88,26.9,26.79,26.82,39100.0,22.5577,22.5744,22.4821,22.5073,39100.0
2009-08-19 10:30:00,26.82,26.92,26.78,26.8,96900.0,22.5073,22.5912,22.4737,22.4905,96900.0
2009-08-19 11:00:00,26.79,26.84,26.78,26.79,49900.0,22.4821,22.5241,22.4737,22.4821,49900.0
2009-08-19 11:30:00,26.8,26.88,26.77,26.87,49700.0,22.4905,22.5577,22.4653,22.5493,49700.0
2009-08-19 12:00:00,26.87,26.92,26.87,26.9,123800.0,22.5493,22.5912,22.5493,22.5744,123800.0
2009-08-19 12:30:00,26.9,26.95,26.89,26.95,36400.0,22.5744,22.6164,22.566,22.6164,36400.0
2009-08-19 13:00:00,26.95,27.02,26.95,27.02,49300.0,22.6164,22.6751,22.6164,22.6751,49300.0
2009-08-19 13:30:00,27.02,27.11,27.01,27.11,81900.0,22.6751,22.7507,22.6668,22.7507,81900.0
2009-08-19 14:00:00,27.12,27.14,27.12,27.13,59800.0,22.7591,22.7758,22.7591,22.7675,59800.0
2009-08-19 14:30:00,27.14,27.17,27.12,27.16,63500.0,22.7758,22.801,22.7591,22.7926,63500.0
2009-08-19 15:00:00,27.16,27.16,27.05,27.09,76900.0,22.7926,22.7926,22.7003,22.7339,76900.0
2009-08-19 15:30:00,27.09,27.2,27.09,27.18,182500.0,22.7339,22.8262,22.7339,22.8094,182500.0
2009-08-20 09:30:00,27.23,27.25,27.09,27.21,35500.0,22.8514,22.8682,22.7339,22.8346,35500.0
2009-08-20 10:00:00,27.21,27.24,27.08,27.09,55400.0,22.8346,22.8598,22.7255,22.7339,55400.0
2009-08-20 10:30:00,27.1,27.14,27.09,27.09,49300.0,22.7423,22.7758,22.7339,22.7339,49300.0
2009-08-20 11:00:00,27.09,27.09,27.03,27.04,28300.0,22.7339,22.7339,22.6835,22.6919,28300.0
2009-08-20 11:30:00,27.05,27.1,26.99,27.02,34200.0,22.7003,22.7423,22.65,22.6751,34200.0
2009-08-20 12:00:00,27.01,27.06,27.01,27.04,13800.0,22.6668,22.7087,22.6668,22.6919,13800.0
2009-08-20 12:30:00,27.04,27.14,27.02,27.14,39100.0,22.6919,22.7758,22.6751,22.7758,39100.0
2009-08-20 13:00:00,27.14,27.17,27.13,27.17,9900.0,22.7758,22.801,22.7675,22.801,9900.0
2009-08-20 13:30:00,27.17,27.22,27.15,27.21,35800.0,22.801,22.843,22.7842,22.8346,35800.0
2009-08-20 14:00:00,27.21,27.22,27.18,27.19,16000.0,22.8346,22.843,22.8094,22.8178,16000.0
2009-08-20 14:30:00,27.18,27.2,27.16,27.19,24600.0,22.8094,22.8262,22.7926,22.8178,24600.0
2009-08-20 15:00:00,27.18,27.27,27.18,27.26,36900.0,22.8094,22.8849,22.8094,22.8766,36900.0
2009-08-20 15:30:00,27.26,27.33,27.26,27.33,91100.0,22.8766,22.9353,22.8766,22.9353,91100.0
2009-08-21 09:30:00,27.6,27.6,27.35,27.44,141500.0,23.195,23.195,22.9849,23.0605,141500.0
2009-08-21 10:00:00,27.46,27.92,27.46,27.85,70600.0,23.0773,23.4639,23.0773,23.4051,70600.0
2009-08-21 10:30:00,27.85,27.86,27.74,27.83,42600.0,23.4051,23.4135,23.3127,23.3883,42600.0
2009-08-21 11:00:00,27.83,27.88,27.82,27.88,48400.0,23.3883,23.4303,23.3799,23.4303,48400.0
2009-08-21 11:30:00,27.88,28.11,27.87,28.08,116000.0,23.4303,23.6236,23.4219,23.5984,116000.0
2009-08-21 12:00:00,28.08,28.08,27.99,27.99,64100.0,23.5984,23.5984,23.5228,23.5228,64100.0
2009-08-21 12:30:00,28.0,28.0,27.93,27.94,35100.0,23.5312,23.5312,23.4723,23.4807,35100.0
2009-08-21 13:00:00,27.94,27.95,27.91,27.93,36000.0,23.4807,23.4891,23.4555,23.4723,36000.0
2009-08-21 13:30:00,27.93,27.94,27.89,27.89,35700.0,23.4723,23.4807,23.4387,23.4387,35700.0
2009-08-21 14:00:00,27.89,27.91,27.87,27.9,48700.0,23.4387,23.4555,23.4219,23.4471,48700.0
2009-08-21 14:30:00,27.89,27.92,27.85,27.85,36000.0,23.4387,23.4639,23.4051,23.4051,36000.0
2009-08-21 15:00:00,27.86,27.95,27.85,27.95,111300.0,23.4135,23.4891,23.4051,23.4891,111300.0
2009-08-21 15:30:00,27.94,27.98,27.92,27.96,190500.0,23.4807,23.5144,23.4639,23.4975,190500.0
2009-08-24 09:30:00,27.97,28.09,27.89,28.08,68300.0,23.506,23.6068,23.4387,23.5984,68300.0
2009-08-24 10:00:00,28.07,28.07,27.95,27.99,57900.0,23.59,23.59,23.4891,23.5228,57900.0
2009-08-24 10:30:00,27.99,28.05,27.99,28.0,48700.0,23.5228,23.5732,23.5228,23.5312,48700.0
2009-08-24 11:00:00,28.01,28.08,27.99,28.08,40500.0,23.5396,23.5984,23.5228,23.5984,40500.0
2009-08-24 11:30:00,28.08,28.15,28.07,28.14,51000.0,23.5984,23.6572,23.59,23.6488,51000.0
2009-08-24 12:00:00,28.14,28.16,28.08,28.14,58500.0,23.6488,23.6656,23.5984,23.6488,58500.0
2009-08-24 12:30:00,28.14,28.19,28.13,28.19,23500.0,23.6488,23.6908,23.6404,23.6908,23500.0
2009-08-24 13:00:00,28.18,28.18,27.99,28.0,55100.0,23.6824,23.6824,23.5228,23.5312,55100.0
2009-08-24 13:30:00,27.99,28.05,27.99,28.05,24800.0,23.5228,23.5732,23.5228,23.5732,24800.0
2009-08-24 14:00:00,28.05,28.05,27.84,27.87,125200.0,23.5732,23.5732,23.3967,23.4219,125200.0
2009-08-24 14:30:00,27.87,27.98,27.86,27.96,50200.0,23.4219,23.5144,23.4135,23.4975,50200.0
2009-08-24 15:00:00,27.96,27.98,27.85,27.97,67100.0,23.4975,23.5144,23.4051,23.506,67100.0
2009-08-24 15:30:00,27.97,28.01,27.89,27.93,124600.0,23.506,23.5396,23.4387,23.4723,124600.0
2009-08-25 09:30:00,28.09,28.15,27.86,28.13,52300.0,23.6068,23.6572,23.4135,23.6404,52300.0
2009-08-25 10:00:00,28.16,28.25,28.02,28.11,128000.0,23.6656,23.7413,23.548,23.6236,128000.0
2009-08-25 10:30:00,28.11,28.23,28.08,28.11,66300.0,23.6236,23.7245,23.5984,23.6236,66300.0
2009-08-25 11:00:00,28.11,28.2,28.1,28.16,47700.0,23.6236,23.6992,23.6152,23.6656,47700.0
2009-08-25 11:30:00,28.17,28.17,28.12,28.14,37400.0,23.674,23.674,23.632,23.6488,37400.0
2009-08-25 12:00:00,28.15,28.16,28.13,28.15,29900.0,23.6572,23.6656,23.6404,23.6572,29900.0
2009-08-25 12:30:00,28.15,28.15,28.04,28.06,33500.0,23.6572,23.6572,23.5648,23.5816,33500.0
2009-08-25 13:00:00,28.06,28.09,27.9,27.94,52400.0,23.5816,23.6068,23.4471,23.4807,52400.0
2009-08-25 13:30:00,27.94,28.0,27.94,27.96,22700.0,23.4807,23.5312,23.4807,23.4975,22700.0
2009-08-25 14:00:00,27.95,28.0,27.91,27.91,55400.0,23.4891,23.5312,23.4555,23.4555,55400.0
2009-08-25 14:30:00,27.92,27.93,27.81,27.85,69300.0,23.4639,23.4723,23.3715,23.4051,69300.0
2009-08-25 15:00:00,27.86,27.91,27.83,27.9,71300.0,23.4135,23.4555,23.3883,23.4471,71300.0
2009-08-25 15:30:00,27.89,27.9,27.76,27.78,180200.0,23.4387,23.4471,23.3295,23.3463,180200.0
2009-08-26 09:30:00,27.63,27.88,27.63,27.76,94600.0,23.2202,23.4303,23.2202,23.3295,94600.0
2009-08-26 10:00:00,27.75,27.99,27.72,27.95,99100.0,23.3211,23.5228,23.2959,23.4891,99100.0
2009-08-26 10:30:00,27.96,27.97,27.84,27.89,54100.0,23.4975,23.506,23.3967,23.4387,54100.0
2009-08-26 11:00:00,27.89,27.89,27.72,27.77,59100.0,23.4387,23.4387,23.2959,23.3379,59100.0
2009-08-26 11:30:00,27.77,27.81,27.73,27.79,38900.0,23.3379,23.3715,23.3043,23.3547,38900.0
2009-08-26 12:00:00,27.79,27.87,27.79,27.79,101000.0,23.3547,23.4219,23.3547,23.3547,101000.0
2009-08-26 12:30:00,27.8,27.86,27.77,27.83,38600.0,23.3631,23.4135,23.3379,23.3883,38600.0
2009-08-26 13:00:00,27.83,27.84,27.72,27.81,43600.0,23.3883,23.3967,23.2959,23.3715,43600.0
2009-08-26 13:30:00,27.8,27.96,27.8,27.96,42100.0,23.3631,23.4975,23.3631,23.4975,42100.0
2009-08-26 14:00:00,27.97,27.97,27.91,27.92,28800.0,23.506,23.506,23.4555,23.4639,28800.0
2009-08-26 14:30:00,27.92,27.93,27.79,27.8,59800.0,23.4639,23.4723,23.3547,23.3631,59800.0
2009-08-26 15:00:00,27.8,27.92,27.8,27.89,64300.0,23.3631,23.4639,23.3631,23.4387,64300.0
2009-08-26 15:30:00,27.89,27.94,27.85,27.93,124400.0,23.4387,23.4807,23.4051,23.4723,124400.0
2009-08-27 09:30:00,27.81,28.06,27.66,27.69,66500.0,23.3715,23.5816,23.2454,23.2706,66500.0
2009-08-27 10:00:00,27.68,27.72,27.57,27.7,47000.0,23.2622,23.2959,23.1698,23.279,47000.0
2009-08-27 10:30:00,27.7,27.7,27.61,27.67,32100.0,23.279,23.279,23.2034,23.2538,32100.0
2009-08-27 11:00:00,27.66,27.83,27.64,27.82,58400.0,23.2454,23.3883,23.2286,23.3799,58400.0
2009-08-27 11:30:00,27.82,27.86,27.73,27.86,29700.0,23.3799,23.4135,23.3043,23.4135,29700.0
2009-08-27 12:00:00,27.87,27.9,27.83,27.88,22600.0,23.4219,23.4471,23.3883,23.4303,22600.0
2009-08-27 12:30:00,27.9,27.9,27.76,27.78,33000.0,23.4471,23.4471,23.3295,23.3463,33000.0
2009-08-27 13:00:00,27.77,27.78,27.7,27.73,33300.0,23.3379,23.3463,23.279,23.3043,33300.0
2009-08-27 13:30:00,27.73,27.84,27.73,27.78,32500.0,23.3043,23.3967,23.3043,23.3463,32500.0
2009-08-27 14:00:00,27.79,27.86,27.79,27.85,25300.0,23.3547,23.4135,23.3547,23.4051,25300.0
2009-08-27 14:30:00,27.85,27.93,27.81,27.83,58100.0,23.4051,23.4723,23.3715,23.3883,58100.0
2009-08-27 15:00:00,27.82,27.86,27.76,27.79,69800.0,23.3799,23.4135,23.3295,23.3547,69800.0
2009-08-27 15:30:00,27.79,27.82,27.75,27.77,168700.0,23.3547,23.3799,23.3211,23.3379,168700.0
2009-08-28 09:30:00,27.98,28.04,27.61,27.61,100700.0,23.5144,23.5648,23.2034,23.2034,100700.0
2009-08-28 10:00:00,27.59,27.7,27.5,27.57,56600.0,23.1866,23.279,23.111,23.1698,56600.0
2009-08-28 10:30:00,27.57,27.7,27.52,27.65,32100.0,23.1698,23.279,23.1278,23.237,32100.0
2009-08-28 11:00:00,27.65,27.65,27.52,27.53,45100.0,23.237,23.237,23.1278,23.1362,45100.0
2009-08-28 11:30:00,27.53,27.6,27.51,27.54,26400.0,23.1362,23.195,23.1194,23.1446,26400.0
2009-08-28 12:00:00,27.54,27.6,27.45,27.47,49100.0,23.1446,23.195,23.0689,23.0858,49100.0
2009-08-28 12:30:00,27.45,27.48,27.42,27.46,62600.0,23.0689,23.0942,23.0437,23.0773,62600.0
2009-08-28 13:00:00,27.45,27.55,27.45,27.52,25800.0,23.0689,23.153,23.0689,23.1278,25800.0
2009-08-28 13:30:00,27.53,27.56,27.46,27.48,26700.0,23.1362,23.1614,23.0773,23.0942,26700.0
2009-08-28 14:00:00,27.49,27.59,27.45,27.58,57600.0,23.1026,23.1866,23.0689,23.1782,57600.0
2009-08-28 14:30:00,27.58,27.66,27.57,27.65,50100.0,23.1782,23.2454,23.1698,23.237,50100.0
2009-08-28 15:00:00,27.65,27.72,27.62,27.69,61600.0,23.237,23.2959,23.2118,23.2706,61600.0
2009-08-28 15:30:00,27.7,27.71,27.56,27.61,116000.0,23.279,23.2874,23.1614,23.2034,116000.0
2009-08-31 09:30:00,27.46,27.7,27.46,27.59,155500.0,23.0773,23.279,23.0773,23.1866,155500.0
2009-08-31 10:00:00,27.56,27.71,27.56,27.62,97700.0,23.1614,23.2874,23.1614,23.2118,97700.0
2009-08-31 10:30:00,27.61,27.65,27.58,27.6,44900.0,23.2034,23.237,23.1782,23.195,44900.0
2009-08-31 11:00:00,27.6,27.6,27.56,27.6,48500.0,23.195,23.195,23.1614,23.195,48500.0
2009-08-31 11:30:00,27.6,27.69,27.59,27.61,34600.0,23.195,23.2706,23.1866,23.2034,34600.0
2009-08-31 12:00:00,27.61,27.64,27.6,27.61,20900.0,23.2034,23.2286,23.195,23.2034,20900.0
2009-08-31 12:30:00,27.61,27.62,27.6,27.61,28800.0,23.2034,23.2118,23.195,23.2034,28800.0
2009-08-31 13:00:00,27.62,27.64,27.6,27.61,60500.0,23.2118,23.2286,23.195,23.2034,60500.0
2009-08-31 13:30:00,27.61,27.63,27.6,27.61,19900.0,23.2034,23.2202,23.195,23.2034,19900.0
2009-08-31 14:00:00,27.61,27.63,27.6,27.62,18500.0,23.2034,23.2202,23.195,23.2118,18500.0
2009-08-31 14:30:00,27.61,27.64,27.6,27.6,27800.0,23.2034,23.2286,23.195,23.195,27800.0
2009-08-31 15:00:00,27.61,27.64,27.59,27.6,94600.0,23.2034,23.2286,23.1866,23.195,94600.0
2009-08-31 15:30:00,27.61,27.67,27.6,27.67,145100.0,23.2034,23.2538,23.195,23.2538,145100.0
2009-09-01 09:30:00,27.54,27.6,26.88,27.39,201200.0,23.1446,23.195,22.5899,23.0185,201200.0
2009-09-01 10:00:00,27.4,27.64,27.39,27.54,118900.0,23.0269,23.2286,23.0185,23.1446,118900.0
2009-09-01 10:30:00,27.54,27.56,27.32,27.34,54800.0,23.1446,23.1614,22.9597,22.9765,54800.0
2009-09-01 11:00:00,27.34,27.34,26.99,27.0,123000.0,22.9765,22.9765,22.6824,22.6908,123000.0
2009-09-01 11:30:00,27.0,27.06,26.89,26.94,137900.0,22.6908,22.7412,22.5983,22.6403,137900.0
2009-09-01 12:00:00,26.9,27.09,26.9,27.05,56100.0,22.6067,22.7664,22.6067,22.7328,56100.0
2009-09-01 12:30:00,27.04,27.13,27.03,27.07,57800.0,22.7244,22.8,22.716,22.7496,57800.0
2009-09-01 13:00:00,27.08,27.1,26.95,26.98,87100.0,22.758,22.7748,22.6487,22.674,87100.0
2009-09-01 13:30:00,26.97,26.97,26.79,26.82,148200.0,22.6656,22.6656,22.5143,22.5395,148200.0
2009-09-01 14:00:00,26.82,26.82,26.76,26.8,84700.0,22.5395,22.5395,22.4891,22.5227,84700.0
2009-09-01 14:30:00,26.79,26.83,26.77,26.8,88600.0,22.5143,22.5479,22.4975,22.5227,88600.0
2009-09-01 15:00:00,26.81,26.83,26.75,26.78,114500.0,22.5311,22.5479,22.4807,22.5059,114500.0
2009-09-01 15:30:00,26.77,26.82,26.71,26.72,316900.0,22.4975,22.5395,22.447,22.4555,316900.0
2009-09-02 09:30:00,26.53,26.6,26.38,26.48,89400.0,22.2958,22.3546,22.1697,22.2538,89400.0
2009-09-02 10:00:00,26.48,26.58,26.43,26.49,153300.0,22.2538,22.3378,22.2117,22.2622,153300.0
2009-09-02 10:30:00,26.48,26.64,26.41,26.64,56000.0,22.2538,22.3882,22.1949,22.3882,56000.0
2009-09-02 11:00:00,26.64,26.67,26.56,26.67,44700.0,22.3882,22.4134,22.321,22.4134,44700.0
2009-09-02 11:30:00,26.67,26.67,26.54,26.54,42400.0,22.4134,22.4134,22.3042,22.3042,42400.0
2009-09-02 12:00:00,26.55,26.57,26.52,26.54,29400.0,22.3126,22.3294,22.2874,22.3042,29400.0
2009-09-02 12:30:00,26.54,26.56,26.52,26.52,22200.0,22.3042,22.321,22.2874,22.2874,22200.0
2009-09-02 13:00:00,26.53,26.54,26.5,26.52,45800.0,22.2958,22.3042,22.2706,22.2874,45800.0
2009-09-02 13:30:00,26.53,26.53,26.45,26.45,61600.0,22.2958,22.2958,22.2285,22.2285,61600.0
2009-09-02 14:00:00,26.45,26.5,26.45,26.49,62700.0,22.2285,22.2706,22.2285,22.2622,62700.0
2009-09-02 14:30:00,26.49,26.51,26.41,26.41,96100.0,22.2622,22.279,22.1949,22.1949,96100.0
2009-09-02 15:00:00,26.41,26.49,26.39,26.44,118400.0,22.1949,22.2622,22.1781,22.2201,118400.0
2009-09-02 15:30:00,26.44,26.49,26.39,26.41,323100.0,22.2201,22.2622,22.1781,22.1949,323100.0
2009-09-03 09:30:00,26.4,26.5,26.04,26.09,253300.0,22.1865,22.2706,21.884,21.926,253300.0
2009-09-03 10:00:00,26.09,26.19,25.92,26.19,171100.0,21.926,22.01,21.7831,22.01,171100.0
2009-09-03 10:30:00,26.19,26.45,26.18,26.35,138200.0,22.01,22.2285,22.0016,22.1445,138200.0
2009-09-03 11:00:00,26.36,26.57,26.36,26.55,136700.0,22.1529,22.3294,22.1529,22.3126,136700.0
2009-09-03 11:30:00,26.56,26.71,26.56,26.7,92000.0,22.321,22.447,22.321,22.4386,92000.0
2009-09-03 12:00:00,26.71,26.83,26.7,26.82,81800.0,22.447,22.5479,22.4386,22.5395,81800.0
2009-09-03 12:30:00,26.82,26.83,26.81,26.82,58100.0,22.5395,22.5479,22.5311,22.5395,58100.0
2009-09-03 13:00:00,26.82,26.93,26.81,26.84,117300.0,22.5395,22.6319,22.5311,22.5563,117300.0
2009-09-03 13:30:00,26.85,26.9,26.85,26.86,67600.0,22.5647,22.6067,22.5647,22.5731,67600.0
2009-09-03 14:00:00,26.85,26.92,26.83,26.92,110100.0,22.5647,22.6235,22.5479,22.6235,110100.0
2009-09-03 14:30:00,26.92,27.03,26.91,27.02,121800.0,22.6235,22.716,22.6151,22.7076,121800.0
2009-09-03 15:00:00,27.02,27.06,26.99,27.03,116100.0,22.7076,22.7412,22.6824,22.716,116100.0
2009-09-03 15:30:00,27.03,27.25,27.03,27.23,298400.0,22.716,22.9009,22.716,22.8841,298400.0
2009-09-04 09:30:00,27.24,27.3,26.96,26.96,55300.0,22.8925,22.9429,22.6571,22.6571,55300.0
2009-09-04 10:00:00,26.96,27.04,26.94,26.95,50900.0,22.6571,22.7244,22.6403,22.6487,50900.0
2009-09-04 10:30:00,26.95,27.0,26.88,26.9,68800.0,22.6487,22.6908,22.5899,22.6067,68800.0
2009-09-04 11:00:00,26.89,26.9,26.79,26.83,45000.0,22.5983,22.6067,22.5143,22.5479,45000.0
2009-09-04 11:30:00,26.82,26.95,26.79,26.95,39600.0,22.5395,22.6487,22.5143,22.6487,39600.0
2009-09-04 12:00:00,26.97,27.12,26.96,27.06,38900.0,22.6656,22.7916,22.6571,22.7412,38900.0
2009-09-04 12:30:00,27.06,27.06,27.02,27.04,18800.0,22.7412,22.7412,22.7076,22.7244,18800.0
2009-09-04 13:00:00,27.03,27.14,26.98,27.1,49700.0,22.716,22.8084,22.674,22.7748,49700.0
2009-09-04 13:30:00,27.1,27.12,27.06,27.06,36300.0,22.7748,22.7916,22.7412,22.7412,36300.0
2009-09-04 14:00:00,27.05,27.06,26.98,26.98,42000.0,22.7328,22.7412,22.674,22.674,42000.0
2009-09-04 14:30:00,26.98,27.05,26.96,27.04,44800.0,22.674,22.7328,22.6571,22.7244,44800.0
2009-09-04 15:00:00,27.05,27.06,27.0,27.04,52000.0,22.7328,22.7412,22.6908,22.7244,52000.0
2009-09-04 15:30:00,27.04,27.04,26.97,27.0,193200.0,22.7244,22.7244,22.6656,22.6908,193200.0
2009-09-08 09:30:00,26.95,27.13,26.51,26.75,140200.0,22.6487,22.8,22.279,22.4807,140200.0
2009-09-08 10:00:00,26.74,26.96,26.71,26.93,98900.0,22.4723,22.6571,22.447,22.6319,98900.0
2009-09-08 10:30:00,26.93,27.01,26.93,26.99,50500.0,22.6319,22.6992,22.6319,22.6824,50500.0
2009-09-08 11:00:00,26.99,27.0,26.86,26.91,62300.0,22.6824,22.6908,22.5731,22.6151,62300.0
2009-09-08 11:30:00,26.91,26.93,26.83,26.89,41400.0,22.6151,22.6319,22.5479,22.5983,41400.0
2009-09-08 12:00:00,26.89,26.97,26.89,26.97,24600.0,22.5983,22.6656,22.5983,22.6656,24600.0
2009-09-08 12:30:00,26.96,26.97,26.93,26.95,15500.0,22.6571,22.6656,22.6319,22.6487,15500.0
2009-09-08 13:00:00,26.95,26.95,26.85,26.9,43200.0,22.6487,22.6487,22.5647,22.6067,43200.0
2009-09-08 13:30:00,26.91,26.93,26.84,26.85,45200.0,22.6151,22.6319,22.5563,22.5647,45200.0
2009-09-08 14:00:00,26.85,26.85,26.82,26.85,37000.0,22.5647,22.5647,22.5395,22.5647,37000.0
2009-09-08 14:30:00,26.84,26.86,26.84,26.85,53300.0,22.5563,22.5731,22.5563,22.5647,53300.0
2009-09-08 15:00:00,26.84,26.89,26.82,26.89,53300.0,22.5563,22.5983,22.5395,22.5983,53300.0
2009-09-08 15:30:00,26.89,27.0,26.88,26.99,223900.0,22.5983,22.6908,22.5899,22.6824,223900.0
2009-09-09 09:30:00,26.94,27.03,26.66,26.89,56100.0,22.6403,22.716,22.405,22.5983,56100.0
2009-09-09 10:00:00,26.87,26.96,26.8,26.88,67600.0,22.5815,22.6571,22.5227,22.5899,67600.0
2009-09-09 10:30:00,26.89,26.99,26.89,26.92,54000.0,22.5983,22.6824,22.5983,22.6235,54000.0
2009-09-09 11:00:00,26.92,27.04,26.92,27.04,19600.0,22.6235,22.7244,22.6235,22.7244,19600.0
2009-09-09 11:30:00,27.03,27.19,27.03,27.11,35400.0,22.716,22.8504,22.716,22.7832,35400.0
2009-09-09 12:00:00,27.11,27.15,27.08,27.08,20400.0,22.7832,22.8168,22.758,22.758,20400.0
2009-09-09 12:30:00,27.08,27.09,27.02,27.05,32500.0,22.758,22.7664,22.7076,22.7328,32500.0
2009-09-09 13:00:00,27.04,27.05,26.98,26.98,46600.0,22.7244,22.7328,22.674,22.674,46600.0
2009-09-09 13:30:00,26.99,27.04,26.99,27.03,43700.0,22.6824,22.7244,22.6824,22.716,43700.0
2009-09-09 14:00:00,27.02,27.03,26.92,26.93,50100.0,22.7076,22.716,22.6235,22.6319,50100.0
2009-09-09 14:30:00,26.93,26.95,26.84,26.85,58600.0,22.6319,22.6487,22.5563,22.5647,58600.0
2009-09-09 15:00:00,26.85,26.93,26.85,26.91,76900.0,22.5647,22.6319,22.5647,22.6151,76900.0
2009-09-09 15:30:00,26.92,27.01,26.86,27.01,236700.0,22.6235,22.6992,22.5731,22.6992,236700.0
2009-09-10 09:30:00,26.96,27.0,26.64,26.82,94500.0,22.6571,22.6908,22.3882,22.5395,94500.0
2009-09-10 10:00:00,26.83,26.94,26.8,26.85,114100.0,22.5479,22.6403,22.5227,22.5647,114100.0
2009-09-10 10:30:00,26.84,26.98,26.81,26.95,51100.0,22.5563,22.674,22.5311,22.6487,51100.0
2009-09-10 11:00:00,26.95,26.98,26.84,26.86,66400.0,22.6487,22.674,22.5563,22.5731,66400.0
2009-09-10 11:30:00,26.86,26.89,26.84,26.88,35300.0,22.5731,22.5983,22.5563,22.5899,35300.0
2009-09-10 12:00:00,26.87,26.88,26.85,26.85,27400.0,22.5815,22.5899,22.5647,22.5647,27400.0
2009-09-10 12:30:00,26.87,26.89,26.86,26.87,24800.0,22.5815,22.5983,22.5731,22.5815,24800.0
2009-09-10 13:00:00,26.88,26.92,26.86,26.86,33800.0,22.5899,22.6235,22.5731,22.5731,33800.0
2009-09-10 13:30:00,26.86,26.98,26.86,26.97,61800.0,22.5731,22.674,22.5731,22.6656,61800.0
2009-09-10 14:00:00,26.97,27.03,26.95,26.98,44200.0,22.6656,22.716,22.6487,22.674,44200.0
2009-09-10 14:30:00,26.99,27.01,26.97,26.98,25500.0,22.6824,22.6992,22.6656,22.674,25500.0
2009-09-10 15:00:00,26.99,27.02,26.92,27.01,38000.0,22.6824,22.7076,22.6235,22.6992,38000.0
2009-09-10 15:30:00,27.02,27.15,27.02,27.15,155000.0,22.7076,22.8168,22.7076,22.8168,155000.0
2009-09-11 09:30:00,27.17,27.47,27.02,27.42,57200.0,22.8336,23.0858,22.7076,23.0437,57200.0
2009-09-11 10:00:00,27.39,27.47,27.2,27.34,87000.0,23.0185,23.0858,22.8588,22.9765,87000.0
2009-09-11 10:30:00,27.34,27.36,27.18,27.23,206200.0,22.9765,22.9933,22.842,22.8841,206200.0
2009-09-11 11:00:00,27.22,27.22,27.15,27.15,38200.0,22.8757,22.8757,22.8168,22.8168,38200.0
2009-09-11 11:30:00,27.15,27.16,27.04,27.08,79900.0,22.8168,22.8252,22.7244,22.758,79900.0
2009-09-11 12:00:00,27.08,27.11,27.02,27.11,97300.0,22.758,22.7832,22.7076,22.7832,97300.0
2009-09-11 12:30:00,27.11,27.26,27.07,27.26,43900.0,22.7832,22.9093,22.7496,22.9093,43900.0
2009-09-11 13:00:00,27.24,27.32,27.24,27.32,29600.0,22.8925,22.9597,22.8925,22.9597,29600.0
2009-09-11 13:30:00,27.31,27.37,27.31,27.35,68300.0,22.9513,23.0017,22.9513,22.9849,68300.0
2009-09-11 14:00:00,27.35,27.4,27.34,27.39,22600.0,22.9849,23.0269,22.9765,23.0185,22600.0
2009-09-11 14:30:00,27.4,27.49,27.39,27.44,69300.0,23.0269,23.1026,23.0185,23.0605,69300.0
2009-09-11 15:00:00,27.44,27.49,27.43,27.49,31700.0,23.0605,23.1026,23.0521,23.1026,31700.0
2009-09-11 15:30:00,27.49,27.53,27.35,27.41,419600.0,23.1026,23.1362,22.9849,23.0353,419600.0
2009-09-14 09:30:00,27.3,27.38,27.11,27.29,123600.0,22.9429,23.0101,22.7832,22.9345,123600.0
2009-09-14 10:00:00,27.3,27.32,27.22,27.23,79900.0,22.9429,22.9597,22.8757,22.8841,79900.0
2009-09-14 10:30:00,27.23,27.29,27.22,27.23,48600.0,22.8841,22.9345,22.8757,22.8841,48600.0
2009-09-14 11:00:00,27.23,27.25,27.19,27.21,41800.0,22.8841,22.9009,22.8504,22.8672,41800.0
2009-09-14 11:30:00,27.2,27.25,27.2,27.25,31100.0,22.8588,22.9009,22.8588,22.9009,31100.0
2009-09-14 12:00:00,27.25,27.25,27.24,27.25,47200.0,22.9009,22.9009,22.8925,22.9009,47200.0
2009-09-14 12:30:00,27.24,27.3,27.24,27.29,25800.0,22.8925,22.9429,22.8925,22.9345,25800.0
2009-09-14 13:00:00,27.28,27.38,27.28,27.38,14600.0,22.9261,23.0101,22.9261,23.0101,14600.0
2009-09-14 13:30:00,27.38,27.48,27.37,27.47,23800.0,23.0101,23.0942,23.0017,23.0858,23800.0
2009-09-14 14:00:00,27.48,27.54,27.44,27.54,32900.0,23.0942,23.1446,23.0605,23.1446,32900.0
2009-09-14 14:30:00,27.53,27.55,27.51,27.53,34200.0,23.1362,23.153,23.1194,23.1362,34200.0
2009-09-14 15:00:00,27.53,27.53,27.52,27.53,19300.0,23.1362,23.1362,23.1278,23.1362,19300.0
2009-09-14 15:30:00,27.52,27.53,27.52,27.52,88900.0,23.1278,23.1362,23.1278,23.1278,88900.0
2009-09-15 09:30:00,27.55,27.55,27.12,27.16,160300.0,23.153,23.153,22.7916,22.8252,160300.0
2009-09-15 10:00:00,27.17,27.2,27.06,27.18,58300.0,22.8336,22.8588,22.7412,22.842,58300.0
2009-09-15 10:30:00,27.18,27.29,27.16,27.2,49300.0,22.842,22.9345,22.8252,22.8588,49300.0
2009-09-15 11:00:00,27.22,27.27,27.14,27.26,64600.0,22.8757,22.9177,22.8084,22.9093,64600.0
2009-09-15 11:30:00,27.26,27.35,27.25,27.32,48300.0,22.9093,22.9849,22.9009,22.9597,48300.0
2009-09-15 12:00:00,27.32,27.35,27.27,27.29,31300.0,22.9597,22.9849,22.9177,22.9345,31300.0
2009-09-15 12:30:00,27.3,27.31,27.18,27.24,53600.0,22.9429,22.9513,22.842,22.8925,53600.0
2009-09-15 13:00:00,27.25,27.26,27.18,27.21,38200.0,22.9009,22.9093,22.842,22.8672,38200.0
2009-09-15 13:30:00,27.21,27.21,27.14,27.19,41300.0,22.8672,22.8672,22.8084,22.8504,41300.0
2009-09-15 14:00:00,27.2,27.2,27.13,27.15,33400.0,22.8588,22.8588,22.8,22.8168,33400.0
2009-09-15 14:30:00,27.16,27.17,27.11,27.12,62200.0,22.8252,22.8336,22.7832,22.7916,62200.0
2009-09-15 15:00:00,27.11,27.21,27.1,27.21,81800.0,22.7832,22.8672,22.7748,22.8672,81800.0
2009-09-15 15:30:00,27.21,27.45,27.2,27.36,437300.0,22.8672,23.0689,22.8588,22.9933,437300.0
2009-09-16 09:30:00,27.79,27.79,27.38,27.38,93600.0,23.3547,23.3547,23.0101,23.0101,93600.0
2009-09-16 10:00:00,27.4,27.41,27.31,27.33,64300.0,23.0269,23.0353,22.9513,22.9681,64300.0
2009-09-16 10:30:00,27.34,27.37,27.3,27.34,35000.0,22.9765,23.0017,22.9429,22.9765,35000.0
2009-09-16 11:00:00,27.34,27.38,27.33,27.34,33400.0,22.9765,23.0101,22.9681,22.9765,33400.0
2009-09-16 11:30:00,27.35,27.37,27.34,27.35,74500.0,22.9849,23.0017,22.9765,22.9849,74500.0
2009-09-16 12:00:00,27.35,27.38,27.34,27.37,60500.0,22.9849,23.0101,22.9765,23.0017,60500.0
2009-09-16 12:30:00,27.37,27.38,27.31,27.33,40400.0,23.0017,23.0101,22.9513,22.9681,40400.0
2009-09-16 13:00:00,27.33,27.37,27.3,27.36,93500.0,22.9681,23.0017,22.9429,22.9933,93500.0
2009-09-16 13:30:00,27.37,27.38,27.36,27.38,34200.0,23.0017,23.0101,22.9933,23.0101,34200.0
2009-09-16 14:00:00,27.38,27.44,27.38,27.43,69200.0,23.0101,23.0605,23.0101,23.0521,69200.0
2009-09-16 14:30:00,27.42,27.55,27.42,27.54,69500.0,23.0437,23.153,23.0437,23.1446,69500.0
2009-09-16 15:00:00,27.53,27.61,27.51,27.59,58400.0,23.1362,23.2034,23.1194,23.1866,58400.0
2009-09-16 15:30:00,27.6,27.75,27.59,27.75,244100.0,23.195,23.3211,23.1866,23.3211,244100.0
2009-09-17 09:30:00,27.74,27.89,27.71,27.84,44400.0,23.3127,23.4387,23.2874,23.3967,44400.0
2009-09-17 10:00:00,27.88,27.94,27.63,27.75,80900.0,23.4303,23.4807,23.2202,23.3211,80900.0
2009-09-17 10:30:00,27.75,27.81,27.68,27.8,46600.0,23.3211,23.3715,23.2622,23.3631,46600.0
2009-09-17 11:00:00,27.8,27.88,27.75,27.81,73200.0,23.3631,23.4303,23.3211,23.3715,73200.0
2009-09-17 11:30:00,27.83,27.92,27.81,27.88,103400.0,23.3883,23.4639,23.3715,23.4303,103400.0
2009-09-17 12:00:00,27.89,27.92,27.77,27.86,62100.0,23.4387,23.4639,23.3379,23.4135,62100.0
2009-09-17 12:30:00,27.87,27.87,27.72,27.75,43400.0,23.4219,23.4219,23.2959,23.3211,43400.0
2009-09-17 13:00:00,27.76,27.87,27.75,27.84,91300.0,23.3295,23.4219,23.3211,23.3967,91300.0
2009-09-17 13:30:00,27.85,27.94,27.83,27.94,63500.0,23.4051,23.4807,23.3883,23.4807,63500.0
2009-09-17 14:00:00,27.94,28.01,27.92,28.0,93000.0,23.4807,23.5396,23.4639,23.5312,93000.0
2009-09-17 14:30:00,28.0,28.12,27.99,28.07,77500.0,23.5312,23.632,23.5228,23.59,77500.0
2009-09-17 15:00:00,28.07,28.07,27.97,28.02,64400.0,23.59,23.59,23.506,23.548,64400.0
2009-09-17 15:30:00,28.01,28.1,27.86,28.09,519100.0,23.5396,23.6152,23.4135,23.6068,519100.0
2009-09-18 09:30:00,28.25,28.31,28.15,28.25,302300.0,23.7413,23.7917,23.6572,23.7413,302300.0
2009-09-18 10:00:00,28.24,28.32,28.24,28.28,90500.0,23.7329,23.8001,23.7329,23.7665,90500.0
2009-09-18 10:30:00,28.26,28.39,28.26,28.36,80000.0,23.7497,23.8589,23.7497,23.8337,80000.0
2009-09-18 11:00:00,28.37,28.43,28.33,28.41,103800.0,23.8421,23.8925,23.8085,23.8757,103800.0
2009-09-18 11:30:00,28.41,28.7,28.41,28.67,163000.0,23.8757,24.1194,23.8757,24.0942,163000.0
2009-09-18 12:00:00,28.67,28.67,28.57,28.57,87500.0,24.0942,24.0942,24.0102,24.0102,87500.0
2009-09-18 12:30:00,28.57,28.76,28.57,28.76,135800.0,24.0102,24.1699,24.0102,24.1699,135800.0
2009-09-18 13:00:00,28.75,28.81,28.74,28.77,89300.0,24.1615,24.2119,24.1531,24.1783,89300.0
2009-09-18 13:30:00,28.77,28.77,28.7,28.76,72600.0,24.1783,24.1783,24.1194,24.1699,72600.0
2009-09-18 14:00:00,28.76,28.81,28.75,28.78,84600.0,24.1699,24.2119,24.1615,24.1867,84600.0
2009-09-18 14:30:00,28.78,28.78,28.73,28.74,86600.0,24.1867,24.1867,24.1447,24.1531,86600.0
2009-09-18 15:00:00,28.73,28.76,28.71,28.73,90200.0,24.1447,24.1699,24.1278,24.1447,90200.0
2009-09-18 15:30:00,28.72,28.84,28.71,28.78,493300.0,24.1363,24.2371,24.1278,24.1867,493300.0
2009-09-21 09:30:00,28.51,28.8,28.47,28.65,167800.0,23.9598,24.2035,23.9262,24.0774,167800.0
2009-09-21 10:00:00,28.62,28.77,28.61,28.73,95300.0,24.0522,24.1783,24.0438,24.1447,95300.0
2009-09-21 10:30:00,28.72,28.8,28.71,28.79,79300.0,24.1363,24.2035,24.1278,24.1951,79300.0
2009-09-21 11:00:00,28.79,28.88,28.77,28.78,75600.0,24.1951,24.2707,24.1783,24.1867,75600.0
2009-09-21 11:30:00,28.77,28.83,28.74,28.74,52200.0,24.1783,24.2287,24.1531,24.1531,52200.0
2009-09-21 12:00:00,28.74,28.75,28.68,28.75,52600.0,24.1531,24.1615,24.1026,24.1615,52600.0
2009-09-21 12:30:00,28.74,28.75,28.69,28.72,51800.0,24.1531,24.1615,24.111,24.1363,51800.0
2009-09-21 13:00:00,28.72,28.75,28.71,28.75,46200.0,24.1363,24.1615,24.1278,24.1615,46200.0
2009-09-21 13:30:00,28.74,28.8,28.74,28.79,66700.0,24.1531,24.2035,24.1531,24.1951,66700.0
2009-09-21 14:00:00,28.79,28.79,28.68,28.71,50900.0,24.1951,24.1951,24.1026,24.1278,50900.0
2009-09-21 14:30:00,28.71,28.75,28.67,28.71,91100.0,24.1278,24.1615,24.0942,24.1278,91100.0
2009-09-21 15:00:00,28.71,28.78,28.7,28.75,126200.0,24.1278,24.1867,24.1194,24.1615,126200.0
2009-09-21 15:30:00,28.74,28.81,28.65,28.78,426600.0,24.1531,24.2119,24.0774,24.1867,426600.0
2009-09-22 09:30:00,29.06,29.06,28.82,28.85,79900.0,24.422,24.422,24.2203,24.2455,79900.0
2009-09-22 10:00:00,28.85,28.94,28.81,28.88,71600.0,24.2455,24.3211,24.2119,24.2707,71600.0
2009-09-22 10:30:00,28.87,28.99,28.85,28.92,84800.0,24.2623,24.3632,24.2455,24.3043,84800.0
2009-09-22 11:00:00,28.92,29.0,28.89,28.89,126400.0,24.3043,24.3716,24.2791,24.2791,126400.0
2009-09-22 11:30:00,28.89,28.99,28.89,28.98,95800.0,24.2791,24.3632,24.2791,24.3548,95800.0
2009-09-22 12:00:00,28.99,29.02,28.98,29.0,95800.0,24.3632,24.3884,24.3548,24.3716,95800.0
2009-09-22 12:30:00,29.0,29.02,28.99,28.99,48500.0,24.3716,24.3884,24.3632,24.3632,48500.0
2009-09-22 13:00:00,28.99,29.1,28.96,28.98,59600.0,24.3632,24.4556,24.3379,24.3548,59600.0
2009-09-22 13:30:00,28.98,29.0,28.97,29.0,40500.0,24.3548,24.3716,24.3464,24.3716,40500.0
2009-09-22 14:00:00,28.99,29.07,28.99,29.06,81800.0,24.3632,24.4304,24.3632,24.422,81800.0
2009-09-22 14:30:00,29.07,29.1,29.04,29.04,138100.0,24.4304,24.4556,24.4052,24.4052,138100.0
2009-09-22 15:00:00,29.04,29.04,28.97,29.0,80000.0,24.4052,24.4052,24.3464,24.3716,80000.0
2009-09-22 15:30:00,29.0,29.1,29.0,29.06,496300.0,24.3716,24.4556,24.3716,24.422,496300.0
2009-09-23 09:30:00,29.02,29.14,28.92,29.0,86800.0,24.3884,24.4892,24.3043,24.3716,86800.0
2009-09-23 10:00:00,29.0,29.14,28.99,29.1,63800.0,24.3716,24.4892,24.3632,24.4556,63800.0
2009-09-23 10:30:00,29.09,29.2,29.0,29.19,115600.0,24.4472,24.5396,24.3716,24.5312,115600.0
2009-09-23 11:00:00,29.19,29.19,29.03,29.04,62300.0,24.5312,24.5312,24.3968,24.4052,62300.0
2009-09-23 11:30:00,29.03,29.04,28.99,29.02,89000.0,24.3968,24.4052,24.3632,24.3884,89000.0
2009-09-23 12:00:00,29.03,29.05,29.02,29.04,55100.0,24.3968,24.4136,24.3884,24.4052,55100.0
2009-09-23 12:30:00,29.04,29.08,28.98,28.99,54800.0,24.4052,24.4388,24.3548,24.3632,54800.0
2009-09-23 13:00:00,29.0,29.04,28.98,29.02,55300.0,24.3716,24.4052,24.3548,24.3884,55300.0
2009-09-23 13:30:00,29.01,29.04,28.98,29.0,99500.0,24.38,24.4052,24.3548,24.3716,99500.0
2009-09-23 14:00:00,29.0,29.11,28.99,29.04,111400.0,24.3716,24.464,24.3632,24.4052,111400.0
2009-09-23 14:30:00,29.05,29.13,28.95,28.98,85100.0,24.4136,24.4808,24.3295,24.3548,85100.0
2009-09-23 15:00:00,28.99,29.09,28.96,29.03,203300.0,24.3632,24.4472,24.3379,24.3968,203300.0
2009-09-23 15:30:00,29.03,29.08,28.92,28.94,699700.0,24.3968,24.4388,24.3043,24.3211,699700.0
2009-09-24 09:30:00,28.94,29.12,28.91,29.04,85500.0,24.3211,24.4724,24.2959,24.4052,85500.0
2009-09-24 10:00:00,29.02,29.04,28.64,28.76,227100.0,24.3884,24.4052,24.069,24.1699,227100.0
2009-09-24 10:30:00,28.75,28.79,28.53,28.56,276500.0,24.1615,24.1951,23.9766,24.0018,276500.0
2009-09-24 11:00:00,28.56,28.73,28.53,28.54,118000.0,24.0018,24.1447,23.9766,23.985,118000.0
2009-09-24 11:30:00,28.55,28.65,28.53,28.65,91600.0,23.9934,24.0774,23.9766,24.0774,91600.0
2009-09-24 12:00:00,28.65,28.7,28.63,28.7,100300.0,24.0774,24.1194,24.0606,24.1194,100300.0
2009-09-24 12:30:00,28.69,28.72,28.64,28.7,149700.0,24.111,24.1363,24.069,24.1194,149700.0
2009-09-24 13:00:00,28.68,28.76,28.66,28.69,39000.0,24.1026,24.1699,24.0858,24.111,39000.0
2009-09-24 13:30:00,28.69,28.7,28.61,28.65,105600.0,24.111,24.1194,24.0438,24.0774,105600.0
2009-09-24 14:00:00,28.65,28.71,28.62,28.71,110300.0,24.0774,24.1278,24.0522,24.1278,110300.0
2009-09-24 14:30:00,28.7,28.72,28.62,28.71,80600.0,24.1194,24.1363,24.0522,24.1278,80600.0
2009-09-24 15:00:00,28.71,28.77,28.65,28.69,90300.0,24.1278,24.1783,24.0774,24.111,90300.0
2009-09-24 15:30:00,28.69,28.78,28.64,28.65,317300.0,24.111,24.1867,24.069,24.0774,317300.0
2009-09-25 09:30:00,28.55,28.74,28.5,28.54,157600.0,23.9934,24.1531,23.9514,23.985,157600.0
2009-09-25 10:00:00,28.53,28.66,28.48,28.6,150000.0,23.9766,24.0858,23.9346,24.0354,150000.0
2009-09-25 10:30:00,28.6,28.66,28.6,28.61,124500.0,24.0354,24.0858,24.0354,24.0438,124500.0
2009-09-25 11:00:00,28.62,28.71,28.58,28.71,70700.0,24.0522,24.1278,24.0186,24.1278,70700.0
2009-09-25 11:30:00,28.7,28.77,28.64,28.67,112400.0,24.1194,24.1783,24.069,24.0942,112400.0
2009-09-25 12:00:00,28.67,28.7,28.65,28.68,173100.0,24.0942,24.1194,24.0774,24.1026,173100.0
2009-09-25 12:30:00,28.68,28.74,28.66,28.74,93200.0,24.1026,24.1531,24.0858,24.1531,93200.0
2009-09-25 13:00:00,28.73,28.77,28.66,28.77,63100.0,24.1447,24.1783,24.0858,24.1783,63100.0
2009-09-25 13:30:00,28.76,28.77,28.66,28.72,45600.0,24.1699,24.1783,24.0858,24.1363,45600.0
2009-09-25 14:00:00,28.71,28.72,28.63,28.66,56000.0,24.1278,24.1363,24.0606,24.0858,56000.0
2009-09-25 14:30:00,28.65,28.69,28.64,28.67,94700.0,24.0774,24.111,24.069,24.0942,94700.0
2009-09-25 15:00:00,28.66,28.68,28.6,28.66,85600.0,24.0858,24.1026,24.0354,24.0858,85600.0
2009-09-25 15:30:00,28.66,28.68,28.58,28.6,262800.0,24.0858,24.1026,24.0186,24.0354,262800.0
2009-09-28 09:30:00,28.78,29.07,28.7,29.01,115900.0,24.1867,24.4304,24.1194,24.38,115900.0
2009-09-28 10:00:00,29.02,29.06,28.99,29.0,68100.0,24.3884,24.422,24.3632,24.3716,68100.0
2009-09-28 10:30:00,29.0,29.02,28.95,28.97,74300.0,24.3716,24.3884,24.3295,24.3464,74300.0
2009-09-28 11:00:00,28.97,29.0,28.94,28.95,59800.0,24.3464,24.3716,24.3211,24.3295,59800.0
2009-09-28 11:30:00,28.96,29.06,28.95,29.06,81400.0,24.3379,24.422,24.3295,24.422,81400.0
2009-09-28 12:00:00,29.06,29.1,29.05,29.09,49500.0,24.422,24.4556,24.4136,24.4472,49500.0
2009-09-28 12:30:00,29.09,29.09,29.05,29.06,55100.0,24.4472,24.4472,24.4136,24.422,55100.0
2009-09-28 13:00:00,29.06,29.09,29.04,29.09,43500.0,24.422,24.4472,24.4052,24.4472,43500.0
2009-09-28 13:30:00,29.09,29.09,29.03,29.05,60900.0,24.4472,24.4472,24.3968,24.4136,60900.0
2009-09-28 14:00:00,29.06,29.08,29.03,29.06,69300.0,24.422,24.4388,24.3968,24.422,69300.0
2009-09-28 14:30:00,29.06,29.07,29.0,29.01,63900.0,24.422,24.4304,24.3716,24.38,63900.0
2009-09-28 15:00:00,29.0,29.07,28.99,29.01,166400.0,24.3716,24.4304,24.3632,24.38,166400.0
2009-09-28 15:30:00,29.01,29.05,28.94,29.04,268900.0,24.38,24.4136,24.3211,24.4052,268900.0
2009-09-29 09:30:00,29.02,29.26,29.02,29.25,63300.0,24.3884,24.5901,24.3884,24.5817,63300.0
2009-09-29 10:00:00,29.24,29.25,28.88,29.04,66200.0,24.5733,24.5817,24.2707,24.4052,66200.0
2009-09-29 10:30:00,29.04,29.11,29.0,29.07,52400.0,24.4052,24.464,24.3716,24.4304,52400.0
2009-09-29 11:00:00,29.07,29.08,29.0,29.04,66300.0,24.4304,24.4388,24.3716,24.4052,66300.0
2009-09-29 11:30:00,29.04,29.06,28.99,28.99,68300.0,24.4052,24.422,24.3632,24.3632,68300.0
2009-09-29 12:00:00,28.99,29.1,28.99,29.03,61700.0,24.3632,24.4556,24.3632,24.3968,61700.0
2009-09-29 12:30:00,29.04,29.07,29.03,29.07,49300.0,24.4052,24.4304,24.3968,24.4304,49300.0
2009-09-29 13:00:00,29.07,29.14,29.06,29.11,55000.0,24.4304,24.4892,24.422,24.464,55000.0
2009-09-29 13:30:00,29.12,29.14,29.09,29.13,46600.0,24.4724,24.4892,24.4472,24.4808,46600.0
2009-09-29 14:00:00,29.14,29.16,29.11,29.15,76500.0,24.4892,24.506,24.464,24.4976,76500.0
2009-09-29 14:30:00,29.15,29.16,29.07,29.09,67300.0,24.4976,24.506,24.4304,24.4472,67300.0
2009-09-29 15:00:00,29.09,29.13,29.08,29.1,110600.0,24.4472,24.4808,24.4388,24.4556,110600.0
2009-09-29 15:30:00,29.1,29.12,29.09,29.1,252100.0,24.4556,24.4724,24.4472,24.4556,252100.0
2009-09-30 09:30:00,29.1,29.21,28.75,28.88,139800.0,24.4556,24.548,24.1615,24.2707,139800.0
2009-09-30 10:00:00,28.88,28.9,28.75,28.8,80100.0,24.2707,24.2875,24.1615,24.2035,80100.0
2009-09-30 10:30:00,28.79,28.88,28.75,28.86,86200.0,24.1951,24.2707,24.1615,24.2539,86200.0
2009-09-30 11:00:00,28.87,29.02,28.86,28.93,58800.0,24.2623,24.3884,24.2539,24.3127,58800.0
2009-09-30 11:30:00,28.93,29.02,28.9,28.98,85300.0,24.3127,24.3884,24.2875,24.3548,85300.0
2009-09-30 12:00:00,28.99,29.05,28.95,29.05,45700.0,24.3632,24.4136,24.3295,24.4136,45700.0
2009-09-30 12:30:00,29.05,29.19,29.05,29.13,70000.0,24.4136,24.5312,24.4136,24.4808,70000.0
2009-09-30 13:00:00,29.14,29.3,29.14,29.29,68300.0,24.4892,24.6237,24.4892,24.6153,68300.0
2009-09-30 13:30:00,29.29,29.33,29.19,29.2,72700.0,24.6153,24.6489,24.5312,24.5396,72700.0
2009-09-30 14:00:00,29.19,29.23,29.15,29.22,53300.0,24.5312,24.5649,24.4976,24.5564,53300.0
2009-09-30 14:30:00,29.2,29.22,29.04,29.05,100800.0,24.5396,24.5564,24.4052,24.4136,100800.0
2009-09-30 15:00:00,29.04,29.07,28.95,29.03,146300.0,24.4052,24.4304,24.3295,24.3968,146300.0
2009-09-30 15:30:00,29.03,29.2,29.02,29.13,281700.0,24.3968,24.5396,24.3884,24.4808,281700.0
2009-10-01 09:30:00,28.98,29.06,28.58,28.63,187000.0,24.3548,24.422,24.0186,24.0606,187000.0
2009-10-01 10:00:00,28.64,28.71,28.38,28.55,115500.0,24.069,24.1278,23.8505,23.9934,115500.0
2009-10-01 10:30:00,28.55,28.68,28.52,28.68,63700.0,23.9934,24.1026,23.9682,24.1026,63700.0
2009-10-01 11:00:00,28.68,28.7,28.4,28.42,105400.0,24.1026,24.1194,23.8673,23.8841,105400.0
2009-10-01 11:30:00,28.43,28.44,28.34,28.37,56400.0,23.8925,23.9009,23.8169,23.8421,56400.0
2009-10-01 12:00:00,28.37,28.44,28.32,28.41,49500.0,23.8421,23.9009,23.8001,23.8757,49500.0
2009-10-01 12:30:00,28.42,28.44,28.38,28.43,32000.0,23.8841,23.9009,23.8505,23.8925,32000.0
2009-10-01 13:00:00,28.43,28.46,28.38,28.44,95800.0,23.8925,23.9177,23.8505,23.9009,95800.0
2009-10-01 13:30:00,28.44,28.56,28.42,28.56,62300.0,23.9009,24.0018,23.8841,24.0018,62300.0
2009-10-01 14:00:00,28.55,28.57,28.49,28.51,57800.0,23.9934,24.0102,23.943,23.9598,57800.0
2009-10-01 14:30:00,28.51,28.52,28.42,28.44,51100.0,23.9598,23.9682,23.8841,23.9009,51100.0
2009-10-01 15:00:00,28.45,28.49,28.39,28.42,77500.0,23.9093,23.943,23.8589,23.8841,77500.0
2009-10-01 15:30:00,28.42,28.49,28.27,28.29,294900.0,23.8841,23.943,23.7581,23.7749,294900.0
2009-10-02 09:30:00,28.13,28.3,28.1,28.14,59600.0,23.6404,23.7833,23.6152,23.6488,59600.0
2009-10-02 10:00:00,28.13,28.24,28.07,28.17,114700.0,23.6404,23.7329,23.59,23.674,114700.0
2009-10-02 10:30:00,28.17,28.21,28.0,28.07,209200.0,23.674,23.7076,23.5312,23.59,209200.0
2009-10-02 11:00:00,28.08,28.12,27.98,28.0,39100.0,23.5984,23.632,23.5144,23.5312,39100.0
2009-10-02 11:30:00,28.01,28.15,28.0,28.11,77100.0,23.5396,23.6572,23.5312,23.6236,77100.0
2009-10-02 12:00:00,28.1,28.14,28.03,28.06,82900.0,23.6152,23.6488,23.5564,23.5816,82900.0
2009-10-02 12:30:00,28.06,28.08,27.97,28.02,68500.0,23.5816,23.5984,23.506,23.548,68500.0
2009-10-02 13:00:00,28.02,28.08,28.0,28.0,49600.0,23.548,23.5984,23.5312,23.5312,49600.0
2009-10-02 13:30:00,28.01,28.01,27.93,27.93,52000.0,23.5396,23.5396,23.4723,23.4723,52000.0
2009-10-02 14:00:00,27.93,28.01,27.91,27.98,50500.0,23.4723,23.5396,23.4555,23.5144,50500.0
2009-10-02 14:30:00,27.99,28.0,27.92,27.95,68600.0,23.5228,23.5312,23.4639,23.4891,68600.0
2009-10-02 15:00:00,27.94,27.96,27.9,27.9,49200.0,23.4807,23.4975,23.4471,23.4471,49200.0
2009-10-02 15:30:00,27.9,27.97,27.74,27.82,441900.0,23.4471,23.506,23.3127,23.3799,441900.0
2009-10-05 09:30:00,27.82,28.04,27.7,27.98,78600.0,23.3799,23.5648,23.279,23.5144,78600.0
2009-10-05 10:00:00,27.98,28.09,27.79,27.96,68700.0,23.5144,23.6068,23.3547,23.4975,68700.0
2009-10-05 10:30:00,27.96,28.01,27.88,28.01,51900.0,23.4975,23.5396,23.4303,23.5396,51900.0
2009-10-05 11:00:00,28.01,28.04,27.92,27.97,49300.0,23.5396,23.5648,23.4639,23.506,49300.0
2009-10-05 11:30:00,27.97,27.99,27.87,27.95,62300.0,23.506,23.5228,23.4219,23.4891,62300.0
2009-10-05 12:00:00,27.96,27.98,27.93,27.97,34700.0,23.4975,23.5144,23.4723,23.506,34700.0
2009-10-05 12:30:00,27.96,27.99,27.95,27.96,47000.0,23.4975,23.5228,23.4891,23.4975,47000.0
2009-10-05 13:00:00,27.96,27.97,27.93,27.96,38800.0,23.4975,23.506,23.4723,23.4975,38800.0
2009-10-05 13:30:00,27.96,27.96,27.93,27.96,41400.0,23.4975,23.4975,23.4723,23.4975,41400.0
2009-10-05 14:00:00,27.96,27.97,27.93,27.94,40600.0,23.4975,23.506,23.4723,23.4807,40600.0
2009-10-05 14:30:00,27.95,28.02,27.95,27.98,76300.0,23.4891,23.548,23.4891,23.5144,76300.0
2009-10-05 15:00:00,27.98,28.0,27.94,27.99,133000.0,23.5144,23.5312,23.4807,23.5228,133000.0
2009-10-05 15:30:00,27.99,28.08,27.99,28.06,390500.0,23.5228,23.5984,23.5228,23.5816,390500.0
2009-10-06 09:30:00,28.13,28.3,27.98,28.25,108300.0,23.6404,23.7833,23.5144,23.7413,108300.0
2009-10-06 10:00:00,28.24,28.3,28.15,28.19,72400.0,23.7329,23.7833,23.6572,23.6908,72400.0
2009-10-06 10:30:00,28.19,28.4,28.17,28.36,60300.0,23.6908,23.8673,23.674,23.8337,60300.0
2009-10-06 11:00:00,28.36,28.37,28.29,28.34,82300.0,23.8337,23.8421,23.7749,23.8169,82300.0
2009-10-06 11:30:00,28.34,28.39,28.32,28.34,59000.0,23.8169,23.8589,23.8001,23.8169,59000.0
2009-10-06 12:00:00,28.33,28.4,28.33,28.4,33200.0,23.8085,23.8673,23.8085,23.8673,33200.0
2009-10-06 12:30:00,28.39,28.4,28.35,28.37,66900.0,23.8589,23.8673,23.8253,23.8421,66900.0
2009-10-06 13:00:00,28.37,28.38,28.32,28.37,65400.0,23.8421,23.8505,23.8001,23.8421,65400.0
2009-10-06 13:30:00,28.36,28.38,28.32,28.37,86900.0,23.8337,23.8505,23.8001,23.8421,86900.0
2009-10-06 14:00:00,28.35,28.36,28.21,28.22,68300.0,23.8253,23.8337,23.7076,23.7161,68300.0
2009-10-06 14:30:00,28.22,28.35,28.21,28.34,68600.0,23.7161,23.8253,23.7076,23.8169,68600.0
2009-10-06 15:00:00,28.34,28.42,28.31,28.34,96500.0,23.8169,23.8841,23.7917,23.8169,96500.0
2009-10-06 15:30:00,28.34,28.38,28.27,28.3,193700.0,23.8169,23.8505,23.7581,23.7833,193700.0
2009-10-07 09:30:00,28.18,28.22,28.09,28.17,60700.0,23.6824,23.7161,23.6068,23.674,60700.0
2009-10-07 10:00:00,28.16,28.25,28.1,28.19,35300.0,23.6656,23.7413,23.6152,23.6908,35300.0
2009-10-07 10:30:00,28.19,28.19,28.05,28.11,47400.0,23.6908,23.6908,23.5732,23.6236,47400.0
2009-10-07 11:00:00,28.11,28.16,28.09,28.09,37900.0,23.6236,23.6656,23.6068,23.6068,37900.0
2009-10-07 11:30:00,28.09,28.09,27.97,27.97,66000.0,23.6068,23.6068,23.506,23.506,66000.0
2009-10-07 12:00:00,27.97,28.01,27.97,28.0,41300.0,23.506,23.5396,23.506,23.5312,41300.0
2009-10-07 12:30:00,28.0,28.09,27.96,28.08,41600.0,23.5312,23.6068,23.4975,23.5984,41600.0
2009-10-07 13:00:00,28.08,28.08,27.99,28.01,40700.0,23.5984,23.5984,23.5228,23.5396,40700.0
2009-10-07 13:30:00,28.01,28.01,27.99,28.0,35200.0,23.5396,23.5396,23.5228,23.5312,35200.0
2009-10-07 14:00:00,28.0,28.02,27.98,27.99,63400.0,23.5312,23.548,23.5144,23.5228,63400.0
2009-10-07 14:30:00,28.0,28.0,27.97,27.99,51600.0,23.5312,23.5312,23.506,23.5228,51600.0
2009-10-07 15:00:00,28.0,28.0,27.96,27.97,80600.0,23.5312,23.5312,23.4975,23.506,80600.0
2009-10-07 15:30:00,27.98,27.99,27.97,27.99,199600.0,23.5144,23.5228,23.506,23.5228,199600.0
2009-10-08 09:30:00,28.07,28.43,28.07,28.29,57900.0,23.59,23.8925,23.59,23.7749,57900.0
2009-10-08 10:00:00,28.29,28.38,28.18,28.37,75300.0,23.7749,23.8505,23.6824,23.8421,75300.0
2009-10-08 10:30:00,28.36,28.47,28.35,28.38,66200.0,23.8337,23.9262,23.8253,23.8505,66200.0
2009-10-08 11:00:00,28.38,28.45,28.35,28.37,77500.0,23.8505,23.9093,23.8253,23.8421,77500.0
2009-10-08 11:30:00,28.38,28.43,28.38,28.39,74600.0,23.8505,23.8925,23.8505,23.8589,74600.0
2009-10-08 12:00:00,28.39,28.44,28.37,28.43,129700.0,23.8589,23.9009,23.8421,23.8925,129700.0
2009-10-08 12:30:00,28.43,28.47,28.37,28.37,61400.0,23.8925,23.9262,23.8421,23.8421,61400.0
2009-10-08 13:00:00,28.37,28.38,28.28,28.33,78400.0,23.8421,23.8505,23.7665,23.8085,78400.0
2009-10-08 13:30:00,28.33,28.33,28.23,28.26,69100.0,23.8085,23.8085,23.7245,23.7497,69100.0
2009-10-08 14:00:00,28.27,28.28,28.25,28.28,54100.0,23.7581,23.7665,23.7413,23.7665,54100.0
2009-10-08 14:30:00,28.28,28.32,28.27,28.32,56400.0,23.7665,23.8001,23.7581,23.8001,56400.0
2009-10-08 15:00:00,28.32,28.39,28.28,28.29,70400.0,23.8001,23.8589,23.7665,23.7749,70400.0
2009-10-08 15:30:00,28.28,28.29,28.22,28.22,188300.0,23.7665,23.7749,23.7161,23.7161,188300.0
2009-10-09 09:30:00,28.14,28.41,28.14,28.28,39500.0,23.6488,23.8757,23.6488,23.7665,39500.0
2009-10-09 10:00:00,28.28,28.34,28.24,28.32,32300.0,23.7665,23.8169,23.7329,23.8001,32300.0
2009-10-09 10:30:00,28.32,28.35,28.27,28.32,49600.0,23.8001,23.8253,23.7581,23.8001,49600.0
2009-10-09 11:00:00,28.32,28.33,28.25,28.25,47900.0,23.8001,23.8085,23.7413,23.7413,47900.0
2009-10-09 11:30:00,28.25,28.26,28.21,28.25,52700.0,23.7413,23.7497,23.7076,23.7413,52700.0
2009-10-09 12:00:00,28.26,28.27,28.22,28.23,37300.0,23.7497,23.7581,23.7161,23.7245,37300.0
2009-10-09 12:30:00,28.24,28.24,28.23,28.24,26900.0,23.7329,23.7329,23.7245,23.7329,26900.0
2009-10-09 13:00:00,28.24,28.29,28.23,28.24,93700.0,23.7329,23.7749,23.7245,23.7329,93700.0
2009-10-09 13:30:00,28.24,28.26,28.21,28.23,51000.0,23.7329,23.7497,23.7076,23.7245,51000.0
2009-10-09 14:00:00,28.22,28.25,28.21,28.23,47900.0,23.7161,23.7413,23.7076,23.7245,47900.0
2009-10-09 14:30:00,28.24,28.24,28.22,28.24,52400.0,23.7329,23.7329,23.7161,23.7329,52400.0
2009-10-09 15:00:00,28.24,28.31,28.23,28.26,126500.0,23.7329,23.7917,23.7245,23.7497,126500.0
2009-10-09 15:30:00,28.26,28.31,28.24,28.25,238600.0,23.7497,23.7917,23.7329,23.7413,238600.0
2009-10-12 09:30:00,28.27,28.41,28.27,28.34,56300.0,23.7581,23.8757,23.7581,23.8169,56300.0
2009-10-12 10:00:00,28.33,28.35,28.26,28.35,57800.0,23.8085,23.8253,23.7497,23.8253,57800.0
2009-10-12 10:30:00,28.35,28.35,28.3,28.32,45100.0,23.8253,23.8253,23.7833,23.8001,45100.0
2009-10-12 11:00:00,28.31,28.32,28.29,28.29,39800.0,23.7917,23.8001,23.7749,23.7749,39800.0
2009-10-12 11:30:00,28.29,28.29,28.25,28.25,48000.0,23.7749,23.7749,23.7413,23.7413,48000.0
2009-10-12 12:00:00,28.25,28.26,28.25,28.25,33600.0,23.7413,23.7497,23.7413,23.7413,33600.0
2009-10-12 12:30:00,28.25,28.25,28.21,28.21,36000.0,23.7413,23.7413,23.7076,23.7076,36000.0
2009-10-12 13:00:00,28.22,28.22,28.21,28.21,27400.0,23.7161,23.7161,23.7076,23.7076,27400.0
2009-10-12 13:30:00,28.21,28.22,28.21,28.21,42200.0,23.7076,23.7161,23.7076,23.7076,42200.0
2009-10-12 14:00:00,28.22,28.22,28.1,28.11,126700.0,23.7161,23.7161,23.6152,23.6236,126700.0
2009-10-12 14:30:00,28.11,28.13,28.06,28.13,90400.0,23.6236,23.6404,23.5816,23.6404,90400.0
2009-10-12 15:00:00,28.13,28.21,28.12,28.21,64700.0,23.6404,23.7076,23.632,23.7076,64700.0
2009-10-12 15:30:00,28.21,28.28,28.18,28.28,188800.0,23.7076,23.7665,23.6824,23.7665,188800.0
2009-10-13 09:30:00,28.2,28.3,28.01,28.03,33300.0,23.6992,23.7833,23.5396,23.5564,33300.0
2009-10-13 10:00:00,28.02,28.12,27.97,28.07,39200.0,23.548,23.632,23.506,23.59,39200.0
2009-10-13 10:30:00,28.07,28.11,28.03,28.08,25300.0,23.59,23.6236,23.5564,23.5984,25300.0
2009-10-13 11:00:00,28.07,28.13,28.04,28.12,48700.0,23.59,23.6404,23.5648,23.632,48700.0
2009-10-13 11:30:00,28.12,28.33,28.11,28.27,75100.0,23.632,23.8085,23.6236,23.7581,75100.0
2009-10-13 12:00:00,28.26,28.27,28.19,28.22,53500.0,23.7497,23.7581,23.6908,23.7161,53500.0
2009-10-13 12:30:00,28.22,28.23,28.16,28.16,43100.0,23.7161,23.7245,23.6656,23.6656,43100.0
2009-10-13 13:00:00,28.16,28.17,28.1,28.1,39200.0,23.6656,23.674,23.6152,23.6152,39200.0
2009-10-13 13:30:00,28.1,28.11,28.06,28.1,41700.0,23.6152,23.6236,23.5816,23.6152,41700.0
2009-10-13 14:00:00,28.09,28.11,28.03,28.07,57900.0,23.6068,23.6236,23.5564,23.59,57900.0
2009-10-13 14:30:00,28.08,28.1,28.06,28.07,61700.0,23.5984,23.6152,23.5816,23.59,61700.0
2009-10-13 15:00:00,28.07,28.12,28.06,28.08,123100.0,23.59,23.632,23.5816,23.5984,123100.0
2009-10-13 15:30:00,28.09,28.1,28.04,28.04,222400.0,23.6068,23.6152,23.5648,23.5648,222400.0
2009-10-14 09:30:00,28.29,28.3,28.14,28.26,101000.0,23.7749,23.7833,23.6488,23.7497,101000.0
2009-10-14 10:00:00,28.26,28.28,28.08,28.11,186200.0,23.7497,23.7665,23.5984,23.6236,186200.0
2009-10-14 10:30:00,28.11,28.13,28.06,28.1,54800.0,23.6236,23.6404,23.5816,23.6152,54800.0
2009-10-14 11:00:00,28.11,28.26,28.09,28.24,79100.0,23.6236,23.7497,23.6068,23.7329,79100.0
2009-10-14 11:30:00,28.23,28.27,28.19,28.22,93700.0,23.7245,23.7581,23.6908,23.7161,93700.0
2009-10-14 12:00:00,28.21,28.28,28.2,28.25,140700.0,23.7076,23.7665,23.6992,23.7413,140700.0
2009-10-14 12:30:00,28.24,28.33,28.22,28.31,135700.0,23.7329,23.8085,23.7161,23.7917,135700.0
2009-10-14 13:00:00,28.3,28.38,28.27,28.28,113100.0,23.7833,23.8505,23.7581,23.7665,113100.0
2009-10-14 13:30:00,28.28,28.29,28.25,28.29,49500.0,23.7665,23.7749,23.7413,23.7749,49500.0
2009-10-14 14:00:00,28.29,28.3,28.2,28.22,86600.0,23.7749,23.7833,23.6992,23.7161,86600.0
2009-10-14 14:30:00,28.21,28.22,28.15,28.18,101800.0,23.7076,23.7161,23.6572,23.6824,101800.0
2009-10-14 15:00:00,28.18,28.27,28.18,28.27,152200.0,23.6824,23.7581,23.6824,23.7581,152200.0
2009-10-14 15:30:00,28.27,28.38,28.25,28.38,300400.0,23.7581,23.8505,23.7413,23.8505,300400.0
2009-10-15 09:30:00,28.25,29.04,28.25,29.04,169600.0,23.7413,24.4052,23.7413,24.4052,169600.0
2009-10-15 10:00:00,29.02,29.11,28.9,28.97,97100.0,24.3884,24.464,24.2875,24.3464,97100.0
2009-10-15 10:30:00,28.96,29.05,28.96,29.0,86000.0,24.3379,24.4136,24.3379,24.3716,86000.0
2009-10-15 11:00:00,29.0,29.03,28.91,28.97,46500.0,24.3716,24.3968,24.2959,24.3464,46500.0
2009-10-15 11:30:00,28.97,29.01,28.95,29.0,42700.0,24.3464,24.38,24.3295,24.3716,42700.0
2009-10-15 12:00:00,29.0,29.03,28.94,28.96,85000.0,24.3716,24.3968,24.3211,24.3379,85000.0
2009-10-15 12:30:00,28.95,29.0,28.93,28.95,92000.0,24.3295,24.3716,24.3127,24.3295,92000.0
2009-10-15 13:00:00,28.95,28.96,28.88,28.9,55600.0,24.3295,24.3379,24.2707,24.2875,55600.0
2009-10-15 13:30:00,28.9,28.95,28.88,28.9,72200.0,24.2875,24.3295,24.2707,24.2875,72200.0
2009-10-15 14:00:00,28.9,28.95,28.88,28.93,115800.0,24.2875,24.3295,24.2707,24.3127,115800.0
2009-10-15 14:30:00,28.92,29.14,28.92,29.11,176900.0,24.3043,24.4892,24.3043,24.464,176900.0
2009-10-15 15:00:00,29.11,29.11,29.03,29.04,165500.0,24.464,24.464,24.3968,24.4052,165500.0
2009-10-15 15:30:00,29.04,29.07,29.0,29.04,172300.0,24.4052,24.4304,24.3716,24.4052,172300.0
2009-10-16 09:30:00,28.77,29.06,28.5,28.83,140300.0,24.1783,24.422,23.9514,24.2287,140300.0
2009-10-16 10:00:00,28.81,28.84,28.74,28.77,34800.0,24.2119,24.2371,24.1531,24.1783,34800.0
2009-10-16 10:30:00,28.77,28.8,28.69,28.8,47600.0,24.1783,24.2035,24.111,24.2035,47600.0
2009-10-16 11:00:00,28.8,28.94,28.8,28.89,69700.0,24.2035,24.3211,24.2035,24.2791,69700.0
2009-10-16 11:30:00,28.89,28.9,28.74,28.78,88100.0,24.2791,24.2875,24.1531,24.1867,88100.0
2009-10-16 12:00:00,28.78,28.83,28.77,28.8,60700.0,24.1867,24.2287,24.1783,24.2035,60700.0
2009-10-16 12:30:00,28.8,28.88,28.77,28.85,51300.0,24.2035,24.2707,24.1783,24.2455,51300.0
2009-10-16 13:00:00,28.85,29.0,28.83,28.99,78800.0,24.2455,24.3716,24.2287,24.3632,78800.0
2009-10-16 13:30:00,29.0,29.01,28.94,28.95,76000.0,24.3716,24.38,24.3211,24.3295,76000.0
2009-10-16 14:00:00,28.95,28.98,28.93,28.95,88600.0,24.3295,24.3548,24.3127,24.3295,88600.0
2009-10-16 14:30:00,28.95,28.95,28.87,28.88,91700.0,24.3295,24.3295,24.2623,24.2707,91700.0
2009-10-16 15:00:00,28.87,28.97,28.86,28.94,170900.0,24.2623,24.3464,24.2539,24.3211,170900.0
2009-10-16 15:30:00,28.94,29.0,28.82,28.84,378800.0,24.3211,24.3716,24.2203,24.2371,378800.0
2009-10-19 09:30:00,28.97,29.09,28.79,28.8,72600.0,24.3464,24.4472,24.1951,24.2035,72600.0
2009-10-19 10:00:00,28.8,28.92,28.79,28.86,68900.0,24.2035,24.3043,24.1951,24.2539,68900.0
2009-10-19 10:30:00,28.86,28.93,28.86,28.89,63100.0,24.2539,24.3127,24.2539,24.2791,63100.0
2009-10-19 11:00:00,28.88,28.94,28.88,28.93,99300.0,24.2707,24.3211,24.2707,24.3127,99300.0
2009-10-19 11:30:00,28.93,29.0,28.93,28.97,78700.0,24.3127,24.3716,24.3127,24.3464,78700.0
2009-10-19 12:00:00,28.98,28.99,28.94,28.94,62000.0,24.3548,24.3632,24.3211,24.3211,62000.0
2009-10-19 12:30:00,28.94,28.95,28.91,28.92,66100.0,24.3211,24.3295,24.2959,24.3043,66100.0
2009-10-19 13:00:00,28.92,28.94,28.9,28.92,81200.0,24.3043,24.3211,24.2875,24.3043,81200.0
2009-10-19 13:30:00,28.91,28.95,28.87,28.88,108700.0,24.2959,24.3295,24.2623,24.2707,108700.0
2009-10-19 14:00:00,28.89,28.9,28.85,28.89,92500.0,24.2791,24.2875,24.2455,24.2791,92500.0
2009-10-19 14:30:00,28.89,28.89,28.85,28.86,80500.0,24.2791,24.2791,24.2455,24.2539,80500.0
2009-10-19 15:00:00,28.87,28.88,28.83,28.83,68500.0,24.2623,24.2707,24.2287,24.2287,68500.0
2009-10-19 15:30:00,28.83,28.94,28.83,28.93,211500.0,24.2287,24.3211,24.2287,24.3127,211500.0
2009-10-20 09:30:00,29.04,29.15,28.71,28.78,81800.0,24.4052,24.4976,24.1278,24.1867,81800.0
2009-10-20 10:00:00,28.79,28.81,28.62,28.67,70200.0,24.1951,24.2119,24.0522,24.0942,70200.0
2009-10-20 10:30:00,28.67,28.8,28.65,28.74,71100.0,24.0942,24.2035,24.0774,24.1531,71100.0
2009-10-20 11:00:00,28.72,28.74,28.63,28.65,108200.0,24.1363,24.1531,24.0606,24.0774,108200.0
2009-10-20 11:30:00,28.66,28.66,28.51,28.54,163800.0,24.0858,24.0858,23.9598,23.985,163800.0
2009-10-20 12:00:00,28.54,28.55,28.45,28.49,99500.0,23.985,23.9934,23.9093,23.943,99500.0
2009-10-20 12:30:00,28.5,28.53,28.44,28.49,72500.0,23.9514,23.9766,23.9009,23.943,72500.0
2009-10-20 13:00:00,28.49,28.57,28.48,28.56,98900.0,23.943,24.0102,23.9346,24.0018,98900.0
2009-10-20 13:30:00,28.56,28.58,28.49,28.5,70100.0,24.0018,24.0186,23.943,23.9514,70100.0
2009-10-20 14:00:00,28.5,28.58,28.49,28.55,117600.0,23.9514,24.0186,23.943,23.9934,117600.0
2009-10-20 14:30:00,28.54,28.58,28.5,28.55,116400.0,23.985,24.0186,23.9514,23.9934,116400.0
2009-10-20 15:00:00,28.54,28.56,28.47,28.53,171200.0,23.985,24.0018,23.9262,23.9766,171200.0
2009-10-20 15:30:00,28.54,28.62,28.54,28.61,315500.0,23.985,24.0522,23.985,24.0438,315500.0
2009-10-21 09:30:00,28.53,28.62,28.42,28.58,88600.0,23.9766,24.0522,23.8841,24.0186,88600.0
2009-10-21 10:00:00,28.59,28.75,28.59,28.72,77800.0,24.027,24.1615,24.027,24.1363,77800.0
2009-10-21 10:30:00,28.74,28.79,28.66,28.7,73300.0,24.1531,24.1951,24.0858,24.1194,73300.0
2009-10-21 11:00:00,28.7,28.74,28.65,28.7,55200.0,24.1194,24.1531,24.0774,24.1194,55200.0
2009-10-21 11:30:00,28.7,28.7,28.47,28.53,98500.0,24.1194,24.1194,23.9262,23.9766,98500.0
2009-10-21 12:00:00,28.53,28.6,28.53,28.56,42800.0,23.9766,24.0354,23.9766,24.0018,42800.0
2009-10-21 12:30:00,28.56,28.66,28.53,28.63,75300.0,24.0018,24.0858,23.9766,24.0606,75300.0
2009-10-21 13:00:00,28.63,28.66,28.62,28.63,46800.0,24.0606,24.0858,24.0522,24.0606,46800.0
2009-10-21 13:30:00,28.64,28.75,28.63,28.69,104700.0,24.069,24.1615,24.0606,24.111,104700.0
2009-10-21 14:00:00,28.69,28.77,28.68,28.71,104700.0,24.111,24.1783,24.1026,24.1278,104700.0
2009-10-21 14:30:00,28.71,28.77,28.67,28.71,104200.0,24.1278,24.1783,24.0942,24.1278,104200.0
2009-10-21 15:00:00,28.72,28.8,28.65,28.68,225200.0,24.1363,24.2035,24.0774,24.1026,225200.0
2009-10-21 15:30:00,28.68,28.72,28.42,28.44,458800.0,24.1026,24.1363,23.8841,23.9009,458800.0
2009-10-22 09:30:00,28.47,28.53,28.13,28.45,136300.0,23.9262,23.9766,23.6404,23.9093,136300.0
2009-10-22 10:00:00,28.47,28.47,28.2,28.26,84000.0,23.9262,23.9262,23.6992,23.7497,84000.0
2009-10-22 10:30:00,28.25,28.34,28.16,28.29,126300.0,23.7413,23.8169,23.6656,23.7749,126300.0
2009-10-22 11:00:00,28.3,28.31,28.04,28.04,128300.0,23.7833,23.7917,23.5648,23.5648,128300.0
2009-10-22 11:30:00,28.03,28.14,28.02,28.07,87800.0,23.5564,23.6488,23.548,23.59,87800.0
2009-10-22 12:00:00,28.07,28.15,28.06,28.08,59500.0,23.59,23.6572,23.5816,23.5984,59500.0
2009-10-22 12:30:00,28.08,28.23,28.07,28.21,101500.0,23.5984,23.7245,23.59,23.7076,101500.0
2009-10-22 13:00:00,28.2,28.21,28.19,28.21,64600.0,23.6992,23.7076,23.6908,23.7076,64600.0
2009-10-22 13:30:00,28.2,28.4,28.2,28.36,148300.0,23.6992,23.8673,23.6992,23.8337,148300.0
2009-10-22 14:00:00,28.37,28.77,28.36,28.75,297700.0,23.8421,24.1783,23.8337,24.1615,297700.0
2009-10-22 14:30:00,28.75,28.82,28.59,28.67,191200.0,24.1615,24.2203,24.027,24.0942,191200.0
2009-10-22 15:00:00,28.67,28.77,28.63,28.7,188300.0,24.0942,24.1783,24.0606,24.1194,188300.0
2009-10-22 15:30:00,28.7,28.72,28.59,28.63,215300.0,24.1194,24.1363,24.027,24.0606,215300.0
2009-10-23 09:30:00,28.65,28.88,28.37,28.84,128100.0,24.0774,24.2707,23.8421,24.2371,128100.0
2009-10-23 10:00:00,28.85,28.97,28.74,28.93,145000.0,24.2455,24.3464,24.1531,24.3127,145000.0
2009-10-23 10:30:00,28.93,28.99,28.89,28.95,143700.0,24.3127,24.3632,24.2791,24.3295,143700.0
2009-10-23 11:00:00,28.95,28.97,28.77,28.81,95200.0,24.3295,24.3464,24.1783,24.2119,95200.0
2009-10-23 11:30:00,28.8,28.96,28.77,28.95,115500.0,24.2035,24.3379,24.1783,24.3295,115500.0
2009-10-23 12:00:00,28.96,28.99,28.84,28.84,112100.0,24.3379,24.3632,24.2371,24.2371,112100.0
2009-10-23 12:30:00,28.84,28.91,28.83,28.91,88500.0,24.2371,24.2959,24.2287,24.2959,88500.0
2009-10-23 13:00:00,28.9,28.9,28.82,28.83,91500.0,24.2875,24.2875,24.2203,24.2287,91500.0
2009-10-23 13:30:00,28.83,28.84,28.71,28.75,101300.0,24.2287,24.2371,24.1278,24.1615,101300.0
2009-10-23 14:00:00,28.75,28.83,28.68,28.8,106200.0,24.1615,24.2287,24.1026,24.2035,106200.0
2009-10-23 14:30:00,28.8,28.94,28.79,28.94,163500.0,24.2035,24.3211,24.1951,24.3211,163500.0
2009-10-23 15:00:00,28.94,29.0,28.87,28.91,198400.0,24.3211,24.3716,24.2623,24.2959,198400.0
2009-10-23 15:30:00,28.9,28.93,28.82,28.91,244500.0,24.2875,24.3127,24.2203,24.2959,244500.0
2009-10-26 09:30:00,28.9,29.0,28.74,28.99,83300.0,24.2875,24.3716,24.1531,24.3632,83300.0
2009-10-26 10:00:00,28.99,29.04,28.95,28.95,110500.0,24.3632,24.4052,24.3295,24.3295,110500.0
2009-10-26 10:30:00,28.95,29.05,28.94,29.0,70600.0,24.3295,24.4136,24.3211,24.3716,70600.0
2009-10-26 11:00:00,28.99,29.03,28.91,28.92,65000.0,24.3632,24.3968,24.2959,24.3043,65000.0
2009-10-26 11:30:00,28.91,28.91,28.53,28.56,194700.0,24.2959,24.2959,23.9766,24.0018,194700.0
2009-10-26 12:00:00,28.56,28.66,28.52,28.6,102200.0,24.0018,24.0858,23.9682,24.0354,102200.0
2009-10-26 12:30:00,28.6,28.7,28.59,28.65,101400.0,24.0354,24.1194,24.027,24.0774,101400.0
2009-10-26 13:00:00,28.64,28.65,28.54,28.59,45700.0,24.069,24.0774,23.985,24.027,45700.0
2009-10-26 13:30:00,28.58,28.64,28.56,28.6,94700.0,24.0186,24.069,24.0018,24.0354,94700.0
2009-10-26 14:00:00,28.6,28.63,28.49,28.58,89300.0,24.0354,24.0606,23.943,24.0186,89300.0
2009-10-26 14:30:00,28.58,28.67,28.52,28.59,152900.0,24.0186,24.0942,23.9682,24.027,152900.0
2009-10-26 15:00:00,28.6,28.67,28.55,28.55,160200.0,24.0354,24.0942,23.9934,23.9934,160200.0
2009-10-26 15:30:00,28.55,28.64,28.52,28.58,192400.0,23.9934,24.069,23.9682,24.0186,192400.0
2009-10-27 09:30:00,28.64,28.64,28.51,28.59,50800.0,24.069,24.069,23.9598,24.027,50800.0
2009-10-27 10:00:00,28.56,28.58,28.33,28.52,89800.0,24.0018,24.0186,23.8085,23.9682,89800.0
2009-10-27 10:30:00,28.51,28.55,28.39,28.45,81400.0,23.9598,23.9934,23.8589,23.9093,81400.0
2009-10-27 11:00:00,28.45,28.47,28.29,28.34,77100.0,23.9093,23.9262,23.7749,23.8169,77100.0
2009-10-27 11:30:00,28.35,28.41,28.32,28.38,135600.0,23.8253,23.8757,23.8001,23.8505,135600.0
2009-10-27 12:00:00,28.39,28.42,28.25,28.26,120200.0,23.8589,23.8841,23.7413,23.7497,120200.0
2009-10-27 12:30:00,28.26,28.27,28.14,28.15,85000.0,23.7497,23.7581,23.6488,23.6572,85000.0
2009-10-27 13:00:00,28.16,28.18,28.02,28.03,80100.0,23.6656,23.6824,23.548,23.5564,80100.0
2009-10-27 13:30:00,28.02,28.14,28.01,28.07,86500.0,23.548,23.6488,23.5396,23.59,86500.0
2009-10-27 14:00:00,28.07,28.21,28.04,28.17,53700.0,23.59,23.7076,23.5648,23.674,53700.0
2009-10-27 14:30:00,28.17,28.19,28.13,28.15,62100.0,23.674,23.6908,23.6404,23.6572,62100.0
2009-10-27 15:00:00,28.15,28.21,28.13,28.19,127300.0,23.6572,23.7076,23.6404,23.6908,127300.0
2009-10-27 15:30:00,28.19,28.24,28.15,28.2,237000.0,23.6908,23.7329,23.6572,23.6992,237000.0
2009-10-28 09:30:00,28.17,28.32,28.1,28.32,204500.0,23.674,23.8001,23.6152,23.8001,204500.0
2009-10-28 10:00:00,28.31,28.37,28.17,28.25,193100.0,23.7917,23.8421,23.674,23.7413,193100.0
2009-10-28 10:30:00,28.24,28.26,28.08,28.2,148700.0,23.7329,23.7497,23.5984,23.6992,148700.0
2009-10-28 11:00:00,28.19,28.22,28.11,28.14,112200.0,23.6908,23.7161,23.6236,23.6488,112200.0
2009-10-28 11:30:00,28.13,28.14,28.05,28.11,113900.0,23.6404,23.6488,23.5732,23.6236,113900.0
2009-10-28 12:00:00,28.11,28.19,28.11,28.17,103800.0,23.6236,23.6908,23.6236,23.674,103800.0
2009-10-28 12:30:00,28.18,28.19,28.14,28.16,124400.0,23.6824,23.6908,23.6488,23.6656,124400.0
2009-10-28 13:00:00,28.17,28.2,28.1,28.11,110900.0,23.674,23.6992,23.6152,23.6236,110900.0
2009-10-28 13:30:00,28.11,28.12,28.01,28.01,69000.0,23.6236,23.632,23.5396,23.5396,69000.0
2009-10-28 14:00:00,28.01,28.01,27.86,27.92,72500.0,23.5396,23.5396,23.4135,23.4639,72500.0
2009-10-28 14:30:00,27.92,27.95,27.85,27.86,105000.0,23.4639,23.4891,23.4051,23.4135,105000.0
2009-10-28 15:00:00,27.85,27.9,27.72,27.75,139800.0,23.4051,23.4471,23.2959,23.3211,139800.0
2009-10-28 15:30:00,27.74,27.76,27.64,27.68,272300.0,23.3127,23.3295,23.2286,23.2622,272300.0
2009-10-29 09:30:00,27.8,27.83,27.5,27.6,57600.0,23.3631,23.3883,23.111,23.195,57600.0
2009-10-29 10:00:00,27.6,27.7,27.59,27.67,47400.0,23.195,23.279,23.1866,23.2538,47400.0
2009-10-29 10:30:00,27.68,27.76,27.64,27.76,67800.0,23.2622,23.3295,23.2286,23.3295,67800.0
2009-10-29 11:00:00,27.76,27.8,27.72,27.77,68600.0,23.3295,23.3631,23.2959,23.3379,68600.0
2009-10-29 11:30:00,27.77,27.79,27.71,27.73,61300.0,23.3379,23.3547,23.2874,23.3043,61300.0
2009-10-29 12:00:00,27.73,27.75,27.7,27.73,33300.0,23.3043,23.3211,23.279,23.3043,33300.0
2009-10-29 12:30:00,27.74,27.8,27.74,27.77,53900.0,23.3127,23.3631,23.3127,23.3379,53900.0
2009-10-29 13:00:00,27.78,27.84,27.76,27.81,75500.0,23.3463,23.3967,23.3295,23.3715,75500.0
2009-10-29 13:30:00,27.81,27.87,27.79,27.85,57100.0,23.3715,23.4219,23.3547,23.4051,57100.0
2009-10-29 14:00:00,27.85,27.87,27.83,27.84,61800.0,23.4051,23.4219,23.3883,23.3967,61800.0
2009-10-29 14:30:00,27.85,27.9,27.84,27.89,68300.0,23.4051,23.4471,23.3967,23.4387,68300.0
2009-10-29 15:00:00,27.89,28.0,27.88,27.94,129800.0,23.4387,23.5312,23.4303,23.4807,129800.0
2009-10-29 15:30:00,27.94,28.0,27.84,28.0,263500.0,23.4807,23.5312,23.3967,23.5312,263500.0
2009-10-30 09:30:00,27.92,27.93,27.73,27.82,96700.0,23.4639,23.4723,23.3043,23.3799,96700.0
2009-10-30 10:00:00,27.82,27.94,27.73,27.82,39400.0,23.3799,23.4807,23.3043,23.3799,39400.0
2009-10-30 10:30:00,27.81,27.89,27.78,27.88,61500.0,23.3715,23.4387,23.3463,23.4303,61500.0
2009-10-30 11:00:00,27.88,27.89,27.76,27.78,61200.0,23.4303,23.4387,23.3295,23.3463,61200.0
2009-10-30 11:30:00,27.78,27.82,27.48,27.62,54100.0,23.3463,23.3799,23.0942,23.2118,54100.0
2009-10-30 12:00:00,27.62,27.7,27.43,27.46,46700.0,23.2118,23.279,23.0521,23.0773,46700.0
2009-10-30 12:30:00,27.46,27.55,27.32,27.38,46700.0,23.0773,23.153,22.9597,23.0101,46700.0
2009-10-30 13:00:00,27.37,27.45,27.35,27.43,82900.0,23.0017,23.0689,22.9849,23.0521,82900.0
2009-10-30 13:30:00,27.43,27.45,27.31,27.35,87300.0,23.0521,23.0689,22.9513,22.9849,87300.0
2009-10-30 14:00:00,27.35,27.49,27.33,27.42,88200.0,22.9849,23.1026,22.9681,23.0437,88200.0
2009-10-30 14:30:00,27.42,27.51,27.33,27.48,119600.0,23.0437,23.1194,22.9681,23.0942,119600.0
2009-10-30 15:00:00,27.48,27.49,27.35,27.45,188300.0,23.0942,23.1026,22.9849,23.0689,188300.0
2009-10-30 15:30:00,27.44,27.55,27.32,27.38,479800.0,23.0605,23.153,22.9597,23.0101,479800.0
2009-11-02 09:30:00,27.41,27.45,27.21,27.38,126200.0,23.0353,23.0689,22.8672,23.0101,126200.0
2009-11-02 10:00:00,27.4,27.8,27.4,27.78,155000.0,23.0269,23.3631,23.0269,23.3463,155000.0
2009-11-02 10:30:00,27.78,27.83,27.68,27.69,126700.0,23.3463,23.3883,23.2622,23.2706,126700.0
2009-11-02 11:00:00,27.68,27.84,27.65,27.75,108600.0,23.2622,23.3967,23.237,23.3211,108600.0
2009-11-02 11:30:00,27.76,27.81,27.73,27.76,99900.0,23.3295,23.3715,23.3043,23.3295,99900.0
2009-11-02 12:00:00,27.77,27.78,27.71,27.72,107600.0,23.3379,23.3463,23.2874,23.2959,107600.0
2009-11-02 12:30:00,27.72,27.73,27.42,27.42,118200.0,23.2959,23.3043,23.0437,23.0437,118200.0
2009-11-02 13:00:00,27.42,27.64,27.41,27.58,100100.0,23.0437,23.2286,23.0353,23.1782,100100.0
2009-11-02 13:30:00,27.58,27.58,27.44,27.44,79800.0,23.1782,23.1782,23.0605,23.0605,79800.0
2009-11-02 14:00:00,27.45,27.57,27.4,27.56,88900.0,23.0689,23.1698,23.0269,23.1614,88900.0
2009-11-02 14:30:00,27.57,27.6,27.45,27.52,101200.0,23.1698,23.195,23.0689,23.1278,101200.0
2009-11-02 15:00:00,27.52,27.59,27.44,27.51,191100.0,23.1278,23.1866,23.0605,23.1194,191100.0
2009-11-02 15:30:00,27.51,27.65,27.5,27.61,266500.0,23.1194,23.237,23.111,23.2034,266500.0
2009-11-03 09:30:00,27.61,27.66,27.44,27.58,101100.0,23.2034,23.2454,23.0605,23.1782,101100.0
2009-11-03 10:00:00,27.58,27.58,27.39,27.41,87000.0,23.1782,23.1782,23.0185,23.0353,87000.0
2009-11-03 10:30:00,27.41,27.6,27.37,27.53,78200.0,23.0353,23.195,23.0017,23.1362,78200.0
2009-11-03 11:00:00,27.54,27.54,27.44,27.53,77300.0,23.1446,23.1446,23.0605,23.1362,77300.0
2009-11-03 11:30:00,27.53,27.53,27.44,27.51,63500.0,23.1362,23.1362,23.0605,23.1194,63500.0
2009-11-03 12:00:00,27.51,27.55,27.42,27.47,64300.0,23.1194,23.153,23.0437,23.0858,64300.0
2009-11-03 12:30:00,27.49,27.54,27.48,27.5,88400.0,23.1026,23.1446,23.0942,23.111,88400.0
2009-11-03 13:00:00,27.5,27.53,27.43,27.47,82400.0,23.111,23.1362,23.0521,23.0858,82400.0
2009-11-03 13:30:00,27.46,27.5,27.46,27.49,65900.0,23.0773,23.111,23.0773,23.1026,65900.0
2009-11-03 14:00:00,27.5,27.54,27.48,27.51,102500.0,23.111,23.1446,23.0942,23.1194,102500.0
2009-11-03 14:30:00,27.51,27.56,27.4,27.46,107800.0,23.1194,23.1614,23.0269,23.0773,107800.0
2009-11-03 15:00:00,27.46,27.5,27.43,27.5,115600.0,23.0773,23.111,23.0521,23.111,115600.0
2009-11-03 15:30:00,27.5,27.57,27.48,27.54,239700.0,23.111,23.1698,23.0942,23.1446,239700.0
2009-11-04 09:30:00,27.68,27.75,27.57,27.71,39500.0,23.2622,23.3211,23.1698,23.2874,39500.0
2009-11-04 10:00:00,27.68,27.95,27.68,27.93,39600.0,23.2622,23.4891,23.2622,23.4723,39600.0
2009-11-04 10:30:00,27.93,28.03,27.91,28.03,53300.0,23.4723,23.5564,23.4555,23.5564,53300.0
2009-11-04 11:00:00,28.03,28.06,27.97,28.0,43200.0,23.5564,23.5816,23.506,23.5312,43200.0
2009-11-04 11:30:00,28.0,28.07,27.96,28.02,65500.0,23.5312,23.59,23.4975,23.548,65500.0
2009-11-04 12:00:00,28.03,28.09,28.0,28.06,37300.0,23.5564,23.6068,23.5312,23.5816,37300.0
2009-11-04 12:30:00,28.06,28.1,28.01,28.02,25600.0,23.5816,23.6152,23.5396,23.548,25600.0
2009-11-04 13:00:00,28.01,28.04,28.0,28.0,40700.0,23.5396,23.5648,23.5312,23.5312,40700.0
2009-11-04 13:30:00,28.0,28.03,27.97,28.0,32900.0,23.5312,23.5564,23.506,23.5312,32900.0
2009-11-04 14:00:00,28.0,28.04,27.74,27.74,149200.0,23.5312,23.5648,23.3127,23.3127,149200.0
2009-11-04 14:30:00,27.74,28.23,27.74,27.94,190300.0,23.3127,23.7245,23.3127,23.4807,190300.0
2009-11-04 15:00:00,27.93,27.98,27.82,27.88,89500.0,23.4723,23.5144,23.3799,23.4303,89500.0
2009-11-04 15:30:00,27.89,27.91,27.63,27.64,249900.0,23.4387,23.4555,23.2202,23.2286,249900.0
2009-11-05 09:30:00,27.73,28.11,27.62,28.07,68600.0,23.3043,23.6236,23.2118,23.59,68600.0
2009-11-05 10:00:00,28.09,28.15,28.0,28.05,46700.0,23.6068,23.6572,23.5312,23.5732,46700.0
2009-11-05 10:30:00,28.06,28.24,28.04,28.24,39400.0,23.5816,23.7329,23.5648,23.7329,39400.0
2009-11-05 11:00:00,28.24,28.25,28.16,28.22,67200.0,23.7329,23.7413,23.6656,23.7161,67200.0
2009-11-05 11:30:00,28.22,28.23,28.07,28.09,47900.0,23.7161,23.7245,23.59,23.6068,47900.0
2009-11-05 12:00:00,28.09,28.19,28.08,28.18,55100.0,23.6068,23.6908,23.5984,23.6824,55100.0
2009-11-05 12:30:00,28.18,28.37,28.15,28.37,82000.0,23.6824,23.8421,23.6572,23.8421,82000.0
2009-11-05 13:00:00,28.37,28.4,28.31,28.36,66900.0,23.8421,23.8673,23.7917,23.8337,66900.0
2009-11-05 13:30:00,28.35,28.48,28.32,28.41,91200.0,23.8253,23.9346,23.8001,23.8757,91200.0
2009-11-05 14:00:00,28.42,28.43,28.33,28.39,80400.0,23.8841,23.8925,23.8085,23.8589,80400.0
2009-11-05 14:30:00,28.39,28.47,28.38,28.46,79400.0,23.8589,23.9262,23.8505,23.9177,79400.0
2009-11-05 15:00:00,28.46,28.48,28.39,28.4,87000.0,23.9177,23.9346,23.8589,23.8673,87000.0
2009-11-05 15:30:00,28.39,28.52,28.37,28.51,223900.0,23.8589,23.9682,23.8421,23.9598,223900.0
2009-11-06 09:30:00,28.41,28.5,28.16,28.46,94800.0,23.8757,23.9514,23.6656,23.9177,94800.0
2009-11-06 10:00:00,28.46,28.53,28.38,28.4,82000.0,23.9177,23.9766,23.8505,23.8673,82000.0
2009-11-06 10:30:00,28.39,28.47,28.35,28.46,98200.0,23.8589,23.9262,23.8253,23.9177,98200.0
2009-11-06 11:00:00,28.45,28.51,28.4,28.47,74000.0,23.9093,23.9598,23.8673,23.9262,74000.0
2009-11-06 11:30:00,28.47,28.57,28.46,28.51,72000.0,23.9262,24.0102,23.9177,23.9598,72000.0
2009-11-06 12:00:00,28.51,28.58,28.5,28.54,47000.0,23.9598,24.0186,23.9514,23.985,47000.0
2009-11-06 12:30:00,28.55,28.55,28.44,28.47,54700.0,23.9934,23.9934,23.9009,23.9262,54700.0
2009-11-06 13:00:00,28.47,28.55,28.43,28.54,37800.0,23.9262,23.9934,23.8925,23.985,37800.0
2009-11-06 13:30:00,28.54,28.58,28.48,28.5,47600.0,23.985,24.0186,23.9346,23.9514,47600.0
2009-11-06 14:00:00,28.5,28.52,28.42,28.48,62600.0,23.9514,23.9682,23.8841,23.9346,62600.0
2009-11-06 14:30:00,28.48,28.51,28.46,28.47,62000.0,23.9346,23.9598,23.9177,23.9262,62000.0
2009-11-06 15:00:00,28.46,28.51,28.4,28.49,93100.0,23.9177,23.9598,23.8673,23.943,93100.0
2009-11-06 15:30:00,28.5,28.52,28.46,28.47,17000.0,23.9514,23.9682,23.9177,23.9262,17000.0
2009-11-09 09:30:00,28.59,28.69,28.45,28.66,55400.0,24.027,24.111,23.9093,24.0858,55400.0
2009-11-09 10:00:00,28.67,28.8,28.64,28.75,72000.0,24.0942,24.2035,24.069,24.1615,72000.0
2009-11-09 10:30:00,28.75,28.76,28.71,28.74,50200.0,24.1615,24.1699,24.1278,24.1531,50200.0
2009-11-09 11:00:00,28.75,28.79,28.72,28.78,46700.0,24.1615,24.1951,24.1363,24.1867,46700.0
2009-11-09 11:30:00,28.77,28.79,28.75,28.77,23500.0,24.1783,24.1951,24.1615,24.1783,23500.0
2009-11-09 12:00:00,28.77,28.79,28.75,28.77,21900.0,24.1783,24.1951,24.1615,24.1783,21900.0
2009-11-09 12:30:00,28.77,28.79,28.77,28.79,22600.0,24.1783,24.1951,24.1783,24.1951,22600.0
2009-11-09 13:00:00,28.79,28.79,28.78,28.79,13700.0,24.1951,24.1951,24.1867,24.1951,13700.0
2009-11-09 13:30:00,28.78,28.97,28.78,28.97,69200.0,24.1867,24.3464,24.1867,24.3464,69200.0
2009-11-09 14:00:00,28.97,29.02,28.93,29.01,64900.0,24.3464,24.3884,24.3127,24.38,64900.0
2009-11-09 14:30:00,29.01,29.07,29.01,29.05,43300.0,24.38,24.4304,24.38,24.4136,43300.0
2009-11-09 15:00:00,29.04,29.04,29.0,29.01,71400.0,24.4052,24.4052,24.3716,24.38,71400.0
2009-11-09 15:30:00,29.0,29.15,29.0,29.15,170000.0,24.3716,24.4976,24.3716,24.4976,170000.0
2009-11-10 09:30:00,29.0,29.15,29.0,29.01,89300.0,24.3716,24.4976,24.3716,24.38,89300.0
2009-11-10 10:00:00,29.0,29.08,29.0,29.05,64300.0,24.3716,24.4388,24.3716,24.4136,64300.0
2009-11-10 10:30:00,29.06,29.15,29.03,29.05,90400.0,24.422,24.4976,24.3968,24.4136,90400.0
2009-11-10 11:00:00,29.06,29.09,29.03,29.06,71300.0,24.422,24.4472,24.3968,24.422,71300.0
2009-11-10 11:30:00,29.06,29.13,29.03,29.07,48300.0,24.422,24.4808,24.3968,24.4304,48300.0
2009-11-10 12:00:00,29.07,29.15,29.06,29.08,71300.0,24.4304,24.4976,24.422,24.4388,71300.0
2009-11-10 12:30:00,29.07,29.17,29.05,29.17,51200.0,24.4304,24.5144,24.4136,24.5144,51200.0
2009-11-10 13:00:00,29.16,29.17,29.11,29.16,79500.0,24.506,24.5144,24.464,24.506,79500.0
2009-11-10 13:30:00,29.15,29.16,29.12,29.15,65200.0,24.4976,24.506,24.4724,24.4976,65200.0
2009-11-10 14:00:00,29.15,29.19,29.13,29.18,74700.0,24.4976,24.5312,24.4808,24.5228,74700.0
2009-11-10 14:30:00,29.17,29.22,29.16,29.2,88400.0,24.5144,24.5564,24.506,24.5396,88400.0
2009-11-10 15:00:00,29.21,29.21,29.16,29.17,80100.0,24.548,24.548,24.506,24.5144,80100.0
2009-11-10 15:30:00,29.16,29.18,29.08,29.12,290700.0,24.506,24.5228,24.4388,24.4724,290700.0
2009-11-11 09:30:00,29.25,29.25,29.08,29.18,123000.0,24.5817,24.5817,24.4388,24.5228,123000.0
2009-11-11 10:00:00,29.2,29.25,29.18,29.21,39800.0,24.5396,24.5817,24.5228,24.548,39800.0
2009-11-11 10:30:00,29.21,29.21,29.0,29.08,61700.0,24.548,24.548,24.3716,24.4388,61700.0
2009-11-11 11:00:00,29.08,29.14,29.0,29.13,79400.0,24.4388,24.4892,24.3716,24.4808,79400.0
2009-11-11 11:30:00,29.13,29.17,29.03,29.09,37100.0,24.4808,24.5144,24.3968,24.4472,37100.0
2009-11-11 12:00:00,29.07,29.23,29.07,29.23,96900.0,24.4304,24.5649,24.4304,24.5649,96900.0
2009-11-11 12:30:00,29.23,29.25,29.13,29.14,50500.0,24.5649,24.5817,24.4808,24.4892,50500.0
2009-11-11 13:00:00,29.14,29.17,29.1,29.1,22600.0,24.4892,24.5144,24.4556,24.4556,22600.0
2009-11-11 13:30:00,29.1,29.13,29.02,29.11,80200.0,24.4556,24.4808,24.3884,24.464,80200.0
2009-11-11 14:00:00,29.11,29.17,29.09,29.12,42800.0,24.464,24.5144,24.4472,24.4724,42800.0
2009-11-11 14:30:00,29.12,29.17,29.11,29.15,29300.0,24.4724,24.5144,24.464,24.4976,29300.0
2009-11-11 15:00:00,29.14,29.16,29.07,29.14,47800.0,24.4892,24.506,24.4304,24.4892,47800.0
2009-11-11 15:30:00,29.14,29.15,29.09,29.1,189700.0,24.4892,24.4976,24.4472,24.4556,189700.0
2009-11-12 09:30:00,29.16,29.27,29.08,29.26,139600.0,24.506,24.5985,24.4388,24.5901,139600.0
2009-11-12 10:00:00,29.26,29.3,29.18,29.25,39300.0,24.5901,24.6237,24.5228,24.5817,39300.0
2009-11-12 10:30:00,29.25,29.32,29.23,29.26,63200.0,24.5817,24.6405,24.5649,24.5901,63200.0
2009-11-12 11:00:00,29.26,29.27,29.11,29.17,76700.0,24.5901,24.5985,24.464,24.5144,76700.0
2009-11-12 11:30:00,29.17,29.17,29.08,29.11,75400.0,24.5144,24.5144,24.4388,24.464,75400.0
2009-11-12 12:00:00,29.11,29.15,29.11,29.13,35000.0,24.464,24.4976,24.464,24.4808,35000.0
2009-11-12 12:30:00,29.13,29.17,29.1,29.15,48800.0,24.4808,24.5144,24.4556,24.4976,48800.0
2009-11-12 13:00:00,29.15,29.18,29.09,29.11,56900.0,24.4976,24.5228,24.4472,24.464,56900.0
2009-11-12 13:30:00,29.12,29.2,29.08,29.12,65800.0,24.4724,24.5396,24.4388,24.4724,65800.0
2009-11-12 14:00:00,29.12,29.14,29.1,29.1,36900.0,24.4724,24.4892,24.4556,24.4556,36900.0
2009-11-12 14:30:00,29.1,29.11,29.04,29.04,41300.0,24.4556,24.464,24.4052,24.4052,41300.0
2009-11-12 15:00:00,29.05,29.07,28.96,28.96,45500.0,24.4136,24.4304,24.3379,24.3379,45500.0
2009-11-12 15:30:00,28.96,29.01,28.91,29.0,296100.0,24.3379,24.38,24.2959,24.3716,296100.0
2009-11-13 09:30:00,29.06,29.06,28.84,28.87,76400.0,24.422,24.422,24.2371,24.2623,76400.0
2009-11-13 10:00:00,28.84,29.02,28.84,28.96,37800.0,24.2371,24.3884,24.2371,24.3379,37800.0
2009-11-13 10:30:00,28.97,29.1,28.92,29.03,37300.0,24.3464,24.4556,24.3043,24.3968,37300.0
2009-11-13 11:00:00,29.03,29.13,29.03,29.11,53500.0,24.3968,24.4808,24.3968,24.464,53500.0
2009-11-13 11:30:00,29.12,29.15,29.07,29.08,28100.0,24.4724,24.4976,24.4304,24.4388,28100.0
2009-11-13 12:00:00,29.08,29.16,29.07,29.13,36100.0,24.4388,24.506,24.4304,24.4808,36100.0
2009-11-13 12:30:00,29.13,29.14,29.07,29.1,35000.0,24.4808,24.4892,24.4304,24.4556,35000.0
2009-11-13 13:00:00,29.09,29.11,29.09,29.1,29300.0,24.4472,24.464,24.4472,24.4556,29300.0
2009-11-13 13:30:00,29.1,29.1,29.06,29.09,38800.0,24.4556,24.4556,24.422,24.4472,38800.0
2009-11-13 14:00:00,29.08,29.11,29.03,29.1,68500.0,24.4388,24.464,24.3968,24.4556,68500.0
2009-11-13 14:30:00,29.1,29.1,28.92,28.94,55500.0,24.4556,24.4556,24.3043,24.3211,55500.0
2009-11-13 15:00:00,28.94,28.99,28.91,28.98,75600.0,24.3211,24.3632,24.2959,24.3548,75600.0
2009-11-13 15:30:00,28.99,29.12,28.98,29.11,203600.0,24.3632,24.4724,24.3548,24.464,203600.0
2009-11-16 09:30:00,29.22,29.36,29.08,29.3,91700.0,24.5564,24.6741,24.4388,24.6237,91700.0
2009-11-16 10:00:00,29.31,29.38,29.29,29.36,23500.0,24.6321,24.6909,24.6153,24.6741,23500.0
2009-11-16 10:30:00,29.36,29.37,29.32,29.35,13600.0,24.6741,24.6825,24.6405,24.6657,13600.0
2009-11-16 11:00:00,29.33,29.33,29.28,29.28,15700.0,24.6489,24.6489,24.6069,24.6069,15700.0
2009-11-16 11:30:00,29.3,29.34,29.19,29.2,44300.0,24.6237,24.6573,24.5312,24.5396,44300.0
2009-11-16 12:00:00,29.21,29.28,29.17,29.23,31300.0,24.548,24.6069,24.5144,24.5649,31300.0
2009-11-16 12:30:00,29.23,29.27,29.21,29.27,46000.0,24.5649,24.5985,24.548,24.5985,46000.0
2009-11-16 13:00:00,29.27,29.3,29.2,29.23,38500.0,24.5985,24.6237,24.5396,24.5649,38500.0
2009-11-16 13:30:00,29.24,29.34,29.24,29.34,40900.0,24.5733,24.6573,24.5733,24.6573,40900.0
2009-11-16 14:00:00,29.34,29.4,29.31,29.38,73100.0,24.6573,24.7077,24.6321,24.6909,73100.0
2009-11-16 14:30:00,29.37,29.4,29.34,29.37,43000.0,24.6825,24.7077,24.6573,24.6825,43000.0
2009-11-16 15:00:00,29.37,29.37,29.22,29.26,61700.0,24.6825,24.6825,24.5564,24.5901,61700.0
2009-11-16 15:30:00,29.26,29.36,29.24,29.36,111800.0,24.5901,24.6741,24.5733,24.6741,111800.0
2009-11-17 09:30:00,29.39,29.39,29.22,29.23,32800.0,24.6993,24.6993,24.5564,24.5649,32800.0
2009-11-17 10:00:00,29.24,29.27,29.19,29.25,23600.0,24.5733,24.5985,24.5312,24.5817,23600.0
2009-11-17 10:30:00,29.24,29.26,29.13,29.18,43800.0,24.5733,24.5901,24.4808,24.5228,43800.0
2009-11-17 11:00:00,29.18,29.21,29.11,29.17,20200.0,24.5228,24.548,24.464,24.5144,20200.0
2009-11-17 11:30:00,29.18,29.23,29.17,29.22,11900.0,24.5228,24.5649,24.5144,24.5564,11900.0
2009-11-17 12:00:00,29.22,29.27,29.21,29.24,15600.0,24.5564,24.5985,24.548,24.5733,15600.0
2009-11-17 12:30:00,29.25,29.29,29.23,29.25,13500.0,24.5817,24.6153,24.5649,24.5817,13500.0
2009-11-17 13:00:00,29.24,29.3,29.21,29.24,23400.0,24.5733,24.6237,24.548,24.5733,23400.0
2009-11-17 13:30:00,29.24,29.29,29.24,29.25,21400.0,24.5733,24.6153,24.5733,24.5817,21400.0
2009-11-17 14:00:00,29.25,29.27,29.24,29.26,17800.0,24.5817,24.5985,24.5733,24.5901,17800.0
2009-11-17 14:30:00,29.25,29.28,29.24,29.27,16800.0,24.5817,24.6069,24.5733,24.5985,16800.0
2009-11-17 15:00:00,29.26,29.3,29.25,29.27,30700.0,24.5901,24.6237,24.5817,24.5985,30700.0
2009-11-17 15:30:00,29.28,29.31,29.24,29.29,93200.0,24.6069,24.6321,24.5733,24.6153,93200.0
2009-11-18 09:30:00,29.26,29.28,29.13,29.13,31300.0,24.5901,24.6069,24.4808,24.4808,31300.0
2009-11-18 10:00:00,29.14,29.14,29.03,29.1,29700.0,24.4892,24.4892,24.3968,24.4556,29700.0
2009-11-18 10:30:00,29.1,29.19,29.07,29.19,38300.0,24.4556,24.5312,24.4304,24.5312,38300.0
2009-11-18 11:00:00,29.19,29.21,29.11,29.16,16500.0,24.5312,24.548,24.464,24.506,16500.0
2009-11-18 11:30:00,29.15,29.15,29.06,29.07,14900.0,24.4976,24.4976,24.422,24.4304,14900.0
2009-11-18 12:00:00,29.06,29.1,29.05,29.06,13700.0,24.422,24.4556,24.4136,24.422,13700.0
2009-11-18 12:30:00,29.06,29.08,29.04,29.05,26900.0,24.422,24.4388,24.4052,24.4136,26900.0
2009-11-18 13:00:00,29.04,29.08,29.04,29.07,28500.0,24.4052,24.4388,24.4052,24.4304,28500.0
2009-11-18 13:30:00,29.07,29.1,29.06,29.06,16500.0,24.4304,24.4556,24.422,24.422,16500.0
2009-11-18 14:00:00,29.06,29.09,29.05,29.06,20800.0,24.422,24.4472,24.4136,24.422,20800.0
2009-11-18 14:30:00,29.06,29.07,29.01,29.03,28700.0,24.422,24.4304,24.38,24.3968,28700.0
2009-11-18 15:00:00,29.03,29.07,29.02,29.05,35800.0,24.3968,24.4304,24.3884,24.4136,35800.0
2009-11-18 15:30:00,29.05,29.12,29.03,29.09,106300.0,24.4136,24.4724,24.3968,24.4472,106300.0
2009-11-19 09:30:00,28.96,29.01,28.66,28.74,69200.0,24.3379,24.38,24.0858,24.1531,69200.0
2009-11-19 10:00:00,28.73,28.84,28.7,28.75,61200.0,24.1447,24.2371,24.1194,24.1615,61200.0
2009-11-19 10:30:00,28.75,28.81,28.57,28.57,45800.0,24.1615,24.2119,24.0102,24.0102,45800.0
2009-11-19 11:00:00,28.56,28.64,28.55,28.62,59100.0,24.0018,24.069,23.9934,24.0522,59100.0
2009-11-19 11:30:00,28.63,28.63,28.56,28.62,33400.0,24.0606,24.0606,24.0018,24.0522,33400.0
2009-11-19 12:00:00,28.62,28.63,28.59,28.6,28400.0,24.0522,24.0606,24.027,24.0354,28400.0
2009-11-19 12:30:00,28.61,28.66,28.6,28.64,28900.0,24.0438,24.0858,24.0354,24.069,28900.0
2009-11-19 13:00:00,28.64,28.68,28.62,28.62,35300.0,24.069,24.1026,24.0522,24.0522,35300.0
2009-11-19 13:30:00,28.63,28.69,28.62,28.67,30100.0,24.0606,24.111,24.0522,24.0942,30100.0
2009-11-19 14:00:00,28.67,28.74,28.63,28.73,75700.0,24.0942,24.1531,24.0606,24.1447,75700.0
2009-11-19 14:30:00,28.73,28.84,28.71,28.81,81000.0,24.1447,24.2371,24.1278,24.2119,81000.0
2009-11-19 15:00:00,28.82,28.89,28.79,28.87,134800.0,24.2203,24.2791,24.1951,24.2623,134800.0
2009-11-19 15:30:00,28.87,28.91,28.8,28.83,221100.0,24.2623,24.2959,24.2035,24.2287,221100.0
2009-11-20 09:30:00,28.83,29.0,28.67,28.72,181700.0,24.2624,24.4054,24.1277,24.1698,181700.0
2009-11-20 10:00:00,28.71,28.81,28.71,28.75,42000.0,24.1614,24.2455,24.1614,24.195,42000.0
2009-11-20 10:30:00,28.75,28.76,28.66,28.67,33700.0,24.195,24.2035,24.1193,24.1277,33700.0
2009-11-20 11:00:00,28.68,28.75,28.67,28.67,33700.0,24.1361,24.195,24.1277,24.1277,33700.0
2009-11-20 11:30:00,28.67,28.67,28.62,28.63,42800.0,24.1277,24.1277,24.0856,24.0941,42800.0
2009-11-20 12:00:00,28.62,28.65,28.61,28.64,23000.0,24.0856,24.1109,24.0772,24.1025,23000.0
2009-11-20 12:30:00,28.64,28.67,28.63,28.67,34900.0,24.1025,24.1277,24.0941,24.1277,34900.0
2009-11-20 13:00:00,28.67,28.69,28.67,28.68,19500.0,24.1277,24.1445,24.1277,24.1361,19500.0
2009-11-20 13:30:00,28.68,28.72,28.68,28.69,34700.0,24.1361,24.1698,24.1361,24.1445,34700.0
2009-11-20 14:00:00,28.7,28.7,28.69,28.69,18000.0,24.153,24.153,24.1445,24.1445,18000.0
2009-11-20 14:30:00,28.7,28.72,28.69,28.72,45800.0,24.153,24.1698,24.1445,24.1698,45800.0
2009-11-20 15:00:00,28.71,28.78,28.71,28.77,25200.0,24.1614,24.2203,24.1614,24.2119,25200.0
2009-11-20 15:30:00,28.77,28.82,28.77,28.78,127400.0,24.2119,24.254,24.2119,24.2203,127400.0
2009-11-23 09:30:00,29.39,29.41,29.17,29.41,74500.0,24.7336,24.7505,24.5485,24.7505,74500.0
2009-11-23 10:00:00,29.42,29.5,29.42,29.47,57400.0,24.7589,24.8262,24.7589,24.801,57400.0
2009-11-23 10:30:00,29.48,29.5,29.35,29.4,52800.0,24.8094,24.8262,24.7,24.7421,52800.0
2009-11-23 11:00:00,29.39,29.41,29.38,29.38,26800.0,24.7336,24.7505,24.7252,24.7252,26800.0
2009-11-23 11:30:00,29.38,29.4,29.34,29.34,38900.0,24.7252,24.7421,24.6916,24.6916,38900.0
2009-11-23 12:00:00,29.34,29.34,29.32,29.32,18700.0,24.6916,24.6916,24.6747,24.6747,18700.0
2009-11-23 12:30:00,29.32,29.35,29.25,29.31,41000.0,24.6747,24.7,24.6158,24.6663,41000.0
2009-11-23 13:00:00,29.32,29.32,29.29,29.3,17100.0,24.6747,24.6747,24.6495,24.6579,17100.0
2009-11-23 13:30:00,29.3,29.32,29.28,29.31,24700.0,24.6579,24.6747,24.6411,24.6663,24700.0
2009-11-23 14:00:00,29.3,29.31,29.25,29.28,34800.0,24.6579,24.6663,24.6158,24.6411,34800.0
2009-11-23 14:30:00,29.28,29.31,29.28,29.3,24900.0,24.6411,24.6663,24.6411,24.6579,24900.0
2009-11-23 15:00:00,29.3,29.31,29.29,29.29,46400.0,24.6579,24.6663,24.6495,24.6495,46400.0
2009-11-23 15:30:00,29.29,29.3,29.2,29.28,136500.0,24.6495,24.6579,24.5737,24.6411,136500.0
2009-11-24 09:30:00,29.33,29.35,29.19,29.21,61800.0,24.6832,24.7,24.5653,24.5822,61800.0
2009-11-24 10:00:00,29.21,29.32,29.19,29.28,55300.0,24.5822,24.6747,24.5653,24.6411,55300.0
2009-11-24 10:30:00,29.28,29.52,29.28,29.45,110500.0,24.6411,24.843,24.6411,24.7841,110500.0
2009-11-24 11:00:00,29.45,29.5,29.44,29.47,82100.0,24.7841,24.8262,24.7757,24.801,82100.0
2009-11-24 11:30:00,29.47,29.54,29.44,29.52,63000.0,24.801,24.8599,24.7757,24.843,63000.0
2009-11-24 12:00:00,29.52,29.53,29.44,29.46,45200.0,24.843,24.8515,24.7757,24.7926,45200.0
2009-11-24 12:30:00,29.46,29.47,29.41,29.44,29300.0,24.7926,24.801,24.7505,24.7757,29300.0
2009-11-24 13:00:00,29.44,29.47,29.44,29.44,35300.0,24.7757,24.801,24.7757,24.7757,35300.0
2009-11-24 13:30:00,29.44,29.45,29.42,29.42,35200.0,24.7757,24.7841,24.7589,24.7589,35200.0
2009-11-24 14:00:00,29.42,29.43,29.39,29.43,52600.0,24.7589,24.7673,24.7336,24.7673,52600.0
2009-11-24 14:30:00,29.42,29.47,29.42,29.46,30000.0,24.7589,24.801,24.7589,24.7926,30000.0
2009-11-24 15:00:00,29.46,29.47,29.43,29.43,54100.0,24.7926,24.801,24.7673,24.7673,54100.0
2009-11-24 15:30:00,29.44,29.44,29.39,29.44,127600.0,24.7757,24.7757,24.7336,24.7757,127600.0
2009-11-25 09:30:00,29.53,29.6,29.37,29.4,38400.0,24.8515,24.9104,24.7168,24.7421,38400.0
2009-11-25 10:00:00,29.41,29.46,29.34,29.38,42700.0,24.7505,24.7926,24.6916,24.7252,42700.0
2009-11-25 10:30:00,29.42,29.53,29.41,29.5,45200.0,24.7589,24.8515,24.7505,24.8262,45200.0
2009-11-25 11:00:00,29.5,29.52,29.47,29.49,35900.0,24.8262,24.843,24.801,24.8178,35900.0
2009-11-25 11:30:00,29.5,29.5,29.45,29.46,30600.0,24.8262,24.8262,24.7841,24.7926,30600.0
2009-11-25 12:00:00,29.47,29.47,29.38,29.46,46500.0,24.801,24.801,24.7252,24.7926,46500.0
2009-11-25 12:30:00,29.46,29.46,29.41,29.44,67100.0,24.7926,24.7926,24.7505,24.7757,67100.0
2009-11-25 13:00:00,29.44,29.49,29.44,29.49,53300.0,24.7757,24.8178,24.7757,24.8178,53300.0
2009-11-25 13:30:00,29.49,29.49,29.46,29.49,25200.0,24.8178,24.8178,24.7926,24.8178,25200.0
2009-11-25 14:00:00,29.48,29.49,29.48,29.49,14700.0,24.8094,24.8178,24.8094,24.8178,14700.0
2009-11-25 14:30:00,29.48,29.52,29.48,29.51,18000.0,24.8094,24.843,24.8094,24.8346,18000.0
2009-11-25 15:00:00,29.5,29.52,29.47,29.49,38300.0,24.8262,24.843,24.801,24.8178,38300.0
2009-11-25 15:30:00,29.49,29.56,29.48,29.53,83300.0,24.8178,24.8767,24.8094,24.8515,83300.0
2009-11-27 09:30:00,28.85,29.03,28.71,28.84,51700.0,24.2792,24.4307,24.1614,24.2708,51700.0
2009-11-27 10:00:00,28.86,28.97,28.84,28.91,27700.0,24.2876,24.3802,24.2708,24.3297,27700.0
2009-11-27 10:30:00,28.91,29.08,28.88,29.03,15900.0,24.3297,24.4728,24.3044,24.4307,15900.0
2009-11-27 11:00:00,29.03,29.1,28.95,28.98,37800.0,24.4307,24.4896,24.3634,24.3886,37800.0
2009-11-27 11:30:00,28.99,29.01,28.97,28.97,22900.0,24.397,24.4139,24.3802,24.3802,22900.0
2009-11-27 12:00:00,28.97,28.97,28.9,28.94,46000.0,24.3802,24.3802,24.3213,24.3549,46000.0
2009-11-27 12:30:00,28.93,29.07,28.82,28.85,118100.0,24.3465,24.4643,24.254,24.2792,118100.0
2009-11-30 09:30:00,28.79,28.79,28.5,28.65,52000.0,24.2287,24.2287,23.9847,24.1109,52000.0
2009-11-30 10:00:00,28.65,28.79,28.65,28.67,56000.0,24.1109,24.2287,24.1109,24.1277,56000.0
2009-11-30 10:30:00,28.68,28.71,28.56,28.6,52300.0,24.1361,24.1614,24.0351,24.0688,52300.0
2009-11-30 11:00:00,28.6,28.61,28.51,28.52,28900.0,24.0688,24.0772,23.9931,24.0015,28900.0
2009-11-30 11:30:00,28.51,28.53,28.47,28.51,19100.0,23.9931,24.0099,23.9594,23.9931,19100.0
2009-11-30 12:00:00,28.5,28.58,28.5,28.56,14400.0,23.9847,24.052,23.9847,24.0351,14400.0
2009-11-30 12:30:00,28.57,28.57,28.49,28.5,23200.0,24.0436,24.0436,23.9762,23.9847,23200.0
2009-11-30 13:00:00,28.5,28.53,28.46,28.52,23800.0,23.9847,24.0099,23.951,24.0015,23800.0
2009-11-30 13:30:00,28.52,28.59,28.51,28.53,48100.0,24.0015,24.0604,23.9931,24.0099,48100.0
2009-11-30 14:00:00,28.55,28.55,28.5,28.52,57500.0,24.0267,24.0267,23.9847,24.0015,57500.0
2009-11-30 14:30:00,28.52,28.53,28.49,28.5,28400.0,24.0015,24.0099,23.9762,23.9847,28400.0
2009-11-30 15:00:00,28.5,28.63,28.5,28.61,66200.0,23.9847,24.0941,23.9847,24.0772,66200.0
2009-11-30 15:30:00,28.62,28.7,28.59,28.64,280100.0,24.0856,24.153,24.0604,24.1025,280100.0
2009-12-01 09:30:00,28.87,29.05,28.87,28.9,39100.0,24.296,24.4475,24.296,24.3213,39100.0
2009-12-01 10:00:00,28.88,28.97,28.81,28.97,91000.0,24.3044,24.3802,24.2455,24.3802,91000.0
2009-12-01 10:30:00,28.96,29.02,28.94,28.98,45200.0,24.3718,24.4223,24.3549,24.3886,45200.0
2009-12-01 11:00:00,28.97,29.07,28.97,29.06,42000.0,24.3802,24.4643,24.3802,24.4559,42000.0
2009-12-01 11:30:00,29.05,29.09,29.05,29.06,31700.0,24.4475,24.4812,24.4475,24.4559,31700.0
2009-12-01 12:00:00,29.06,29.1,29.03,29.08,45000.0,24.4559,24.4896,24.4307,24.4728,45000.0
2009-12-01 12:30:00,29.07,29.1,29.06,29.07,32400.0,24.4643,24.4896,24.4559,24.4643,32400.0
2009-12-01 13:00:00,29.08,29.09,29.03,29.08,41400.0,24.4728,24.4812,24.4307,24.4728,41400.0
2009-12-01 13:30:00,29.08,29.1,29.07,29.07,40500.0,24.4728,24.4896,24.4643,24.4643,40500.0
2009-12-01 14:00:00,29.08,29.09,29.05,29.08,31200.0,24.4728,24.4812,24.4475,24.4728,31200.0
2009-12-01 14:30:00,29.08,29.08,28.99,29.03,83500.0,24.4728,24.4728,24.397,24.4307,83500.0
2009-12-01 15:00:00,29.04,29.14,29.01,29.12,153200.0,24.4391,24.5233,24.4139,24.5064,153200.0
2009-12-01 15:30:00,29.12,29.27,29.09,29.22,246200.0,24.5064,24.6327,24.4812,24.5906,246200.0
2009-12-02 09:30:00,29.25,29.35,29.18,29.34,38400.0,24.6158,24.7,24.5569,24.6916,38400.0
2009-12-02 10:00:00,29.33,29.53,29.33,29.51,51200.0,24.6832,24.8515,24.6832,24.8346,51200.0
2009-12-02 10:30:00,29.5,29.5,29.42,29.44,28600.0,24.8262,24.8262,24.7589,24.7757,28600.0
2009-12-02 11:00:00,29.44,29.44,29.35,29.39,36500.0,24.7757,24.7757,24.7,24.7336,36500.0
2009-12-02 11:30:00,29.39,29.44,29.36,29.39,28000.0,24.7336,24.7757,24.7084,24.7336,28000.0
2009-12-02 12:00:00,29.39,29.42,29.32,29.36,49100.0,24.7336,24.7589,24.6747,24.7084,49100.0
2009-12-02 12:30:00,29.37,29.41,29.37,29.39,32600.0,24.7168,24.7505,24.7168,24.7336,32600.0
2009-12-02 13:00:00,29.39,29.4,29.34,29.39,40400.0,24.7336,24.7421,24.6916,24.7336,40400.0
2009-12-02 13:30:00,29.39,29.43,29.37,29.4,45600.0,24.7336,24.7673,24.7168,24.7421,45600.0
2009-12-02 14:00:00,29.41,29.44,29.36,29.39,67600.0,24.7505,24.7757,24.7084,24.7336,67600.0
2009-12-02 14:30:00,29.39,29.42,29.37,29.39,44000.0,24.7336,24.7589,24.7168,24.7336,44000.0
2009-12-02 15:00:00,29.39,29.4,29.35,29.37,54100.0,24.7336,24.7421,24.7,24.7168,54100.0
2009-12-02 15:30:00,29.37,29.5,29.36,29.45,174900.0,24.7168,24.8262,24.7084,24.7841,174900.0
2009-12-03 09:30:00,29.43,29.52,29.37,29.37,46900.0,24.7673,24.843,24.7168,24.7168,46900.0
2009-12-03 10:00:00,29.37,29.37,29.19,29.27,48600.0,24.7168,24.7168,24.5653,24.6327,48600.0
2009-12-03 10:30:00,29.29,29.37,29.22,29.34,33800.0,24.6495,24.7168,24.5906,24.6916,33800.0
2009-12-03 11:00:00,29.34,29.36,29.3,29.34,24200.0,24.6916,24.7084,24.6579,24.6916,24200.0
2009-12-03 11:30:00,29.35,29.37,29.28,29.33,23800.0,24.7,24.7168,24.6411,24.6832,23800.0
2009-12-03 12:00:00,29.32,29.4,29.3,29.38,37300.0,24.6747,24.7421,24.6579,24.7252,37300.0
2009-12-03 12:30:00,29.38,29.44,29.37,29.43,41000.0,24.7252,24.7757,24.7168,24.7673,41000.0
2009-12-03 13:00:00,29.42,29.48,29.41,29.48,53800.0,24.7589,24.8094,24.7505,24.8094,53800.0
2009-12-03 13:30:00,29.48,29.51,29.47,29.51,32900.0,24.8094,24.8346,24.801,24.8346,32900.0
2009-12-03 14:00:00,29.51,29.57,29.48,29.56,83000.0,24.8346,24.8851,24.8094,24.8767,83000.0
2009-12-03 14:30:00,29.56,29.57,29.54,29.56,68300.0,24.8767,24.8851,24.8599,24.8767,68300.0
2009-12-03 15:00:00,29.57,29.61,29.56,29.61,163400.0,24.8851,24.9188,24.8767,24.9188,163400.0
2009-12-03 15:30:00,29.6,29.74,29.45,29.49,504600.0,24.9104,25.0282,24.7841,24.8178,504600.0
2009-12-04 09:30:00,29.75,30.11,29.75,30.01,137700.0,25.0366,25.3396,25.0366,25.2554,137700.0
2009-12-04 10:00:00,30.01,30.04,29.89,29.94,69500.0,25.2554,25.2807,25.1544,25.1965,69500.0
2009-12-04 10:30:00,29.94,30.04,29.91,29.97,64100.0,25.1965,25.2807,25.1713,25.2218,64100.0
2009-12-04 11:00:00,29.95,29.97,29.85,29.85,34500.0,25.2049,25.2218,25.1208,25.1208,34500.0
2009-12-04 11:30:00,29.85,29.85,29.58,29.73,121700.0,25.1208,25.1208,24.8935,25.0198,121700.0
2009-12-04 12:00:00,29.72,29.83,29.7,29.73,49700.0,25.0114,25.1039,24.9945,25.0198,49700.0
2009-12-04 12:30:00,29.73,29.84,29.73,29.79,47900.0,25.0198,25.1124,25.0198,25.0703,47900.0
2009-12-04 13:00:00,29.79,29.9,29.78,29.8,64400.0,25.0703,25.1628,25.0619,25.0787,64400.0
2009-12-04 13:30:00,29.79,29.83,29.7,29.71,58900.0,25.0703,25.1039,24.9945,25.0029,58900.0
2009-12-04 14:00:00,29.71,29.75,29.65,29.71,61700.0,25.0029,25.0366,24.9525,25.0029,61700.0
2009-12-04 14:30:00,29.71,29.84,29.71,29.82,83100.0,25.0029,25.1124,25.0029,25.0955,83100.0
2009-12-04 15:00:00,29.81,29.9,29.78,29.87,91200.0,25.0871,25.1628,25.0619,25.1376,91200.0
2009-12-04 15:30:00,29.88,29.97,29.79,29.97,222200.0,25.146,25.2218,25.0703,25.2218,222200.0
2009-12-07 09:30:00,29.99,30.28,29.97,30.27,80800.0,25.2386,25.4826,25.2218,25.4742,80800.0
2009-12-07 10:00:00,30.26,30.43,30.2,30.37,168900.0,25.4658,25.6089,25.4153,25.5584,168900.0
2009-12-07 10:30:00,30.39,30.44,30.25,30.27,76300.0,25.5752,25.6173,25.4574,25.4742,76300.0
2009-12-07 11:00:00,30.27,30.27,30.15,30.2,40100.0,25.4742,25.4742,25.3732,25.4153,40100.0
2009-12-07 11:30:00,30.19,30.33,30.19,30.33,61200.0,25.4069,25.5247,25.4069,25.5247,61200.0
2009-12-07 12:00:00,30.34,30.44,30.31,30.44,95600.0,25.5331,25.6173,25.5079,25.6173,95600.0
2009-12-07 12:30:00,30.44,30.5,30.41,30.43,83300.0,25.6173,25.6678,25.592,25.6089,83300.0
2009-12-07 13:00:00,30.43,30.45,30.4,30.41,74800.0,25.6089,25.6257,25.5836,25.592,74800.0
2009-12-07 13:30:00,30.4,30.43,30.31,30.33,88500.0,25.5836,25.6089,25.5079,25.5247,88500.0
2009-12-07 14:00:00,30.33,30.35,30.29,30.3,85000.0,25.5247,25.5416,25.4911,25.4995,85000.0
2009-12-07 14:30:00,30.3,30.3,30.2,30.23,78900.0,25.4995,25.4995,25.4153,25.4406,78900.0
2009-12-07 15:00:00,30.23,30.26,30.15,30.17,98900.0,25.4406,25.4658,25.3732,25.3901,98900.0
2009-12-07 15:30:00,30.16,30.23,30.16,30.18,205900.0,25.3817,25.4406,25.3817,25.3985,205900.0
2009-12-08 09:30:00,30.09,30.09,29.8,30.01,58400.0,25.3227,25.3227,25.0787,25.2554,58400.0
2009-12-08 10:00:00,30.01,30.16,29.99,30.06,53200.0,25.2554,25.3817,25.2386,25.2975,53200.0
2009-12-08 10:30:00,30.06,30.09,29.99,30.06,35200.0,25.2975,25.3227,25.2386,25.2975,35200.0
2009-12-08 11:00:00,30.07,30.16,30.07,30.13,19600.0,25.3059,25.3817,25.3059,25.3564,19600.0
2009-12-08 11:30:00,30.13,30.16,30.09,30.12,29400.0,25.3564,25.3817,25.3227,25.348,29400.0
2009-12-08 12:00:00,30.12,30.12,30.0,30.03,22800.0,25.348,25.348,25.247,25.2722,22800.0
2009-12-08 12:30:00,30.03,30.05,29.99,30.05,24800.0,25.2722,25.2891,25.2386,25.2891,24800.0
2009-12-08 13:00:00,30.05,30.05,29.93,29.94,28800.0,25.2891,25.2891,25.1881,25.1965,28800.0
2009-12-08 13:30:00,29.95,30.01,29.95,29.97,16600.0,25.2049,25.2554,25.2049,25.2218,16600.0
2009-12-08 14:00:00,29.98,30.01,29.94,29.95,25800.0,25.2302,25.2554,25.1965,25.2049,25800.0
2009-12-08 14:30:00,29.95,29.96,29.86,29.87,35200.0,25.2049,25.2133,25.1292,25.1376,35200.0
2009-12-08 15:00:00,29.88,29.95,29.88,29.93,26400.0,25.146,25.2049,25.146,25.1881,26400.0
2009-12-08 15:30:00,29.93,29.96,29.89,29.92,106400.0,25.1881,25.2133,25.1544,25.1797,106400.0
2009-12-09 09:30:00,29.95,30.0,29.74,29.88,43100.0,25.2049,25.247,25.0282,25.146,43100.0
2009-12-09 10:00:00,29.88,29.99,29.88,29.96,46800.0,25.146,25.2386,25.146,25.2133,46800.0
2009-12-09 10:30:00,29.97,30.19,29.91,30.12,80600.0,25.2218,25.4069,25.1713,25.348,80600.0
2009-12-09 11:00:00,30.11,30.14,30.03,30.04,70800.0,25.3396,25.3648,25.2722,25.2807,70800.0
2009-12-09 11:30:00,30.04,30.06,30.04,30.04,24300.0,25.2807,25.2975,25.2807,25.2807,24300.0
2009-12-09 12:00:00,30.04,30.05,29.92,29.94,44900.0,25.2807,25.2891,25.1797,25.1965,44900.0
2009-12-09 12:30:00,29.94,29.97,29.86,29.87,31900.0,25.1965,25.2218,25.1292,25.1376,31900.0
2009-12-09 13:00:00,29.88,29.88,29.78,29.83,38400.0,25.146,25.146,25.0619,25.1039,38400.0
2009-12-09 13:30:00,29.83,29.87,29.79,29.81,31300.0,25.1039,25.1376,25.0703,25.0871,31300.0
2009-12-09 14:00:00,29.81,29.89,29.81,29.85,46500.0,25.0871,25.1544,25.0871,25.1208,46500.0
2009-12-09 14:30:00,29.85,29.89,29.85,29.87,34100.0,25.1208,25.1544,25.1208,25.1376,34100.0
2009-12-09 15:00:00,29.88,30.0,29.87,29.97,129100.0,25.146,25.247,25.1376,25.2218,129100.0
2009-12-09 15:30:00,29.96,29.96,29.88,29.92,128000.0,25.2133,25.2133,25.146,25.1797,128000.0
2009-12-10 09:30:00,30.04,30.25,29.99,30.17,57800.0,25.2807,25.4574,25.2386,25.3901,57800.0
2009-12-10 10:00:00,30.15,30.17,30.06,30.1,71100.0,25.3732,25.3901,25.2975,25.3312,71100.0
2009-12-10 10:30:00,30.11,30.12,30.01,30.02,103100.0,25.3396,25.348,25.2554,25.2638,103100.0
2009-12-10 11:00:00,30.02,30.05,29.95,29.99,112400.0,25.2638,25.2891,25.2049,25.2386,112400.0
2009-12-10 11:30:00,29.99,30.01,29.97,30.0,26600.0,25.2386,25.2554,25.2218,25.247,26600.0
2009-12-10 12:00:00,30.0,30.01,29.97,30.0,30400.0,25.247,25.2554,25.2218,25.247,30400.0
2009-12-10 12:30:00,29.99,30.05,29.99,30.05,24100.0,25.2386,25.2891,25.2386,25.2891,24100.0
2009-12-10 13:00:00,30.04,30.05,30.01,30.02,46800.0,25.2807,25.2891,25.2554,25.2638,46800.0
2009-12-10 13:30:00,30.02,30.05,30.02,30.04,36400.0,25.2638,25.2891,25.2638,25.2807,36400.0
2009-12-10 14:00:00,30.03,30.06,30.03,30.05,67700.0,25.2722,25.2975,25.2722,25.2891,67700.0
2009-12-10 14:30:00,30.04,30.05,30.03,30.05,37000.0,25.2807,25.2891,25.2722,25.2891,37000.0
2009-12-10 15:00:00,30.05,30.05,29.98,29.98,59500.0,25.2891,25.2891,25.2302,25.2302,59500.0
2009-12-10 15:30:00,29.99,30.1,29.98,30.08,107200.0,25.2386,25.3312,25.2302,25.3143,107200.0
2009-12-11 09:30:00,30.17,30.28,30.16,30.24,60200.0,25.3901,25.4826,25.3817,25.449,60200.0
2009-12-11 10:00:00,30.26,30.3,30.2,30.29,37200.0,25.4658,25.4995,25.4153,25.4911,37200.0
2009-12-11 10:30:00,30.29,30.34,30.27,30.33,19700.0,25.4911,25.5331,25.4742,25.5247,19700.0
2009-12-11 11:00:00,30.32,30.32,30.18,30.2,18900.0,25.5163,25.5163,25.3985,25.4153,18900.0
2009-12-11 11:30:00,30.19,30.23,30.15,30.21,32000.0,25.4069,25.4406,25.3732,25.4237,32000.0
2009-12-11 12:00:00,30.23,30.25,30.22,30.24,16400.0,25.4406,25.4574,25.4321,25.449,16400.0
2009-12-11 12:30:00,30.24,30.29,30.22,30.29,25600.0,25.449,25.4911,25.4321,25.4911,25600.0
2009-12-11 13:00:00,30.3,30.3,30.21,30.24,25500.0,25.4995,25.4995,25.4237,25.449,25500.0
2009-12-11 13:30:00,30.25,30.27,30.23,30.24,19800.0,25.4574,25.4742,25.4406,25.449,19800.0
2009-12-11 14:00:00,30.23,30.27,30.23,30.25,25900.0,25.4406,25.4742,25.4406,25.4574,25900.0
2009-12-11 14:30:00,30.25,30.29,30.2,30.27,37100.0,25.4574,25.4911,25.4153,25.4742,37100.0
2009-12-11 15:00:00,30.25,30.26,30.21,30.23,27700.0,25.4574,25.4658,25.4237,25.4406,27700.0
2009-12-11 15:30:00,30.24,30.28,30.18,30.28,175900.0,25.449,25.4826,25.3985,25.4826,175900.0
2009-12-14 09:30:00,30.48,30.62,30.38,30.55,56000.0,25.651,25.7688,25.5668,25.7099,56000.0
2009-12-14 10:00:00,30.56,30.57,30.45,30.53,41000.0,25.7183,25.7267,25.6257,25.693,41000.0
2009-12-14 10:30:00,30.54,30.55,30.44,30.5,18800.0,25.7014,25.7099,25.6173,25.6678,18800.0
2009-12-14 11:00:00,30.49,30.55,30.45,30.53,17200.0,25.6594,25.7099,25.6257,25.693,17200.0
2009-12-14 11:30:00,30.52,30.54,30.47,30.48,13000.0,25.6846,25.7014,25.6425,25.651,13000.0
2009-12-14 12:00:00,30.48,30.51,30.48,30.5,17000.0,25.651,25.6762,25.651,25.6678,17000.0
2009-12-14 12:30:00,30.51,30.56,30.5,30.5,21300.0,25.6762,25.7183,25.6678,25.6678,21300.0
2009-12-14 13:00:00,30.5,30.53,30.49,30.5,14000.0,25.6678,25.693,25.6594,25.6678,14000.0
2009-12-14 13:30:00,30.49,30.52,30.44,30.5,26800.0,25.6594,25.6846,25.6173,25.6678,26800.0
2009-12-14 14:00:00,30.5,30.69,30.5,30.51,63000.0,25.6678,25.8277,25.6678,25.6762,63000.0
2009-12-14 14:30:00,30.52,30.57,30.51,30.56,35500.0,25.6846,25.7267,25.6762,25.7183,35500.0
2009-12-14 15:00:00,30.55,30.56,30.52,30.53,28700.0,25.7099,25.7183,25.6846,25.693,28700.0
2009-12-14 15:30:00,30.54,30.61,30.53,30.6,89000.0,25.7014,25.7604,25.693,25.7519,89000.0
2009-12-15 09:30:00,30.54,30.54,30.41,30.44,42800.0,25.7014,25.7014,25.592,25.6173,42800.0
2009-12-15 10:00:00,30.44,30.54,30.43,30.49,34200.0,25.6173,25.7014,25.6089,25.6594,34200.0
2009-12-15 10:30:00,30.49,30.58,30.49,30.57,24100.0,25.6594,25.7351,25.6594,25.7267,24100.0
2009-12-15 11:00:00,30.58,30.58,30.53,30.54,18400.0,25.7351,25.7351,25.693,25.7014,18400.0
2009-12-15 11:30:00,30.54,30.55,30.49,30.51,20400.0,25.7014,25.7099,25.6594,25.6762,20400.0
2009-12-15 12:00:00,30.53,30.53,30.5,30.5,16800.0,25.693,25.693,25.6678,25.6678,16800.0
2009-12-15 12:30:00,30.5,30.53,30.44,30.53,27200.0,25.6678,25.693,25.6173,25.693,27200.0
2009-12-15 13:00:00,30.52,30.52,30.45,30.46,18300.0,25.6846,25.6846,25.6257,25.6341,18300.0
2009-12-15 13:30:00,30.47,30.51,30.45,30.5,17100.0,25.6425,25.6762,25.6257,25.6678,17100.0
2009-12-15 14:00:00,30.5,30.52,30.48,30.48,27300.0,25.6678,25.6846,25.651,25.651,27300.0
2009-12-15 14:30:00,30.48,30.5,30.46,30.5,23200.0,25.651,25.6678,25.6341,25.6678,23200.0
2009-12-15 15:00:00,30.49,30.54,30.47,30.49,49200.0,25.6594,25.7014,25.6425,25.6594,49200.0
2009-12-15 15:30:00,30.48,30.48,30.36,30.43,113500.0,25.651,25.651,25.55,25.6089,113500.0
2009-12-16 09:30:00,30.46,30.67,30.41,30.64,24200.0,25.6341,25.8109,25.592,25.7856,24200.0
2009-12-16 10:00:00,30.64,30.64,30.52,30.58,39100.0,25.7856,25.7856,25.6846,25.7351,39100.0
2009-12-16 10:30:00,30.59,30.63,30.56,30.56,19500.0,25.7435,25.7772,25.7183,25.7183,19500.0
2009-12-16 11:00:00,30.57,30.59,30.54,30.58,16200.0,25.7267,25.7435,25.7014,25.7351,16200.0
2009-12-16 11:30:00,30.59,30.6,30.56,30.57,13700.0,25.7435,25.7519,25.7183,25.7267,13700.0
2009-12-16 12:00:00,30.57,30.59,30.53,30.59,25100.0,25.7267,25.7435,25.693,25.7435,25100.0
2009-12-16 12:30:00,30.58,30.6,30.57,30.58,17500.0,25.7351,25.7519,25.7267,25.7351,17500.0
2009-12-16 13:00:00,30.58,30.59,30.56,30.57,12400.0,25.7351,25.7435,25.7183,25.7267,12400.0
2009-12-16 13:30:00,30.58,30.6,30.55,30.57,21000.0,25.7351,25.7519,25.7099,25.7267,21000.0
2009-12-16 14:00:00,30.57,30.64,30.49,30.56,50100.0,25.7267,25.7856,25.6594,25.7183,50100.0
2009-12-16 14:30:00,30.56,30.58,30.45,30.46,33800.0,25.7183,25.7351,25.6257,25.6341,33800.0
2009-12-16 15:00:00,30.46,30.49,30.37,30.37,81200.0,25.6341,25.6594,25.5584,25.5584,81200.0
2009-12-16 15:30:00,30.37,30.5,30.36,30.47,118800.0,25.5584,25.6678,25.55,25.6425,118800.0
2009-12-17 09:30:00,30.38,30.4,30.2,30.21,33100.0,25.5668,25.5836,25.4153,25.4237,33100.0
2009-12-17 10:00:00,30.21,30.27,30.14,30.25,24300.0,25.4237,25.4742,25.3648,25.4574,24300.0
2009-12-17 10:30:00,30.25,30.35,30.22,30.35,16000.0,25.4574,25.5416,25.4321,25.5416,16000.0
2009-12-17 11:00:00,30.35,30.4,30.3,30.34,31900.0,25.5416,25.5836,25.4995,25.5331,31900.0
2009-12-17 11:30:00,30.33,30.33,30.26,30.29,13400.0,25.5247,25.5247,25.4658,25.4911,13400.0
2009-12-17 12:00:00,30.28,30.33,30.25,30.28,18600.0,25.4826,25.5247,25.4574,25.4826,18600.0
2009-12-17 12:30:00,30.28,30.28,30.17,30.21,22900.0,25.4826,25.4826,25.3901,25.4237,22900.0
2009-12-17 13:00:00,30.22,30.27,30.19,30.27,28400.0,25.4321,25.4742,25.4069,25.4742,28400.0
2009-12-17 13:30:00,30.26,30.31,30.25,30.29,23400.0,25.4658,25.5079,25.4574,25.4911,23400.0
2009-12-17 14:00:00,30.3,30.3,30.26,30.3,21800.0,25.4995,25.4995,25.4658,25.4995,21800.0
2009-12-17 14:30:00,30.3,30.33,30.25,30.25,27000.0,25.4995,25.5247,25.4574,25.4574,27000.0
2009-12-17 15:00:00,30.25,30.26,30.18,30.18,43000.0,25.4574,25.4658,25.3985,25.3985,43000.0
2009-12-17 15:30:00,30.18,30.27,30.16,30.21,148200.0,25.3985,25.4742,25.3817,25.4237,148200.0
2009-12-18 09:30:00,30.27,30.35,30.23,30.31,209500.0,25.4742,25.5416,25.4406,25.5079,209500.0
2009-12-18 10:00:00,30.3,30.37,30.25,30.31,85300.0,25.4995,25.5584,25.4574,25.5079,85300.0
2009-12-18 10:30:00,30.33,30.36,30.23,30.31,72000.0,25.5247,25.55,25.4406,25.5079,72000.0
2009-12-18 11:00:00,30.31,30.36,30.24,30.35,47400.0,25.5079,25.55,25.449,25.5416,47400.0
2009-12-18 11:30:00,30.33,30.36,30.25,30.29,35500.0,25.5247,25.55,25.4574,25.4911,35500.0
2009-12-18 12:00:00,30.27,30.35,30.25,30.34,62600.0,25.4742,25.5416,25.4574,25.5331,62600.0
2009-12-18 12:30:00,30.34,30.38,30.32,30.38,18700.0,25.5331,25.5668,25.5163,25.5668,18700.0
2009-12-18 13:00:00,30.38,30.48,30.38,30.47,29700.0,25.5668,25.651,25.5668,25.6425,29700.0
2009-12-18 13:30:00,30.48,30.5,30.42,30.43,23300.0,25.651,25.6678,25.6005,25.6089,23300.0
2009-12-18 14:00:00,30.43,30.44,30.41,30.42,20900.0,25.6089,25.6173,25.592,25.6005,20900.0
2009-12-18 14:30:00,30.41,30.45,30.41,30.42,20500.0,25.592,25.6257,25.592,25.6005,20500.0
2009-12-18 15:00:00,30.42,30.45,30.32,30.35,36700.0,25.6005,25.6257,25.5163,25.5416,36700.0
2009-12-18 15:30:00,30.34,30.48,30.3,30.48,106200.0,25.5331,25.651,25.4995,25.651,106200.0
2009-12-21 09:30:00,30.67,30.78,30.66,30.69,48200.0,25.8109,25.9034,25.8024,25.8277,48200.0
2009-12-21 10:00:00,30.7,30.76,30.68,30.7,35200.0,25.8361,25.8866,25.8193,25.8361,35200.0
2009-12-21 10:30:00,30.7,30.71,30.66,30.68,37900.0,25.8361,25.8445,25.8024,25.8193,37900.0
2009-12-21 11:00:00,30.67,30.73,30.66,30.69,24000.0,25.8109,25.8613,25.8024,25.8277,24000.0
2009-12-21 11:30:00,30.69,30.73,30.67,30.72,34500.0,25.8277,25.8613,25.8109,25.8529,34500.0
2009-12-21 12:00:00,30.72,30.75,30.72,30.74,17200.0,25.8529,25.8782,25.8529,25.8698,17200.0
2009-12-21 12:30:00,30.73,30.75,30.72,30.75,32000.0,25.8613,25.8782,25.8529,25.8782,32000.0
2009-12-21 13:00:00,30.75,30.83,30.73,30.82,50900.0,25.8782,25.9455,25.8613,25.9371,50900.0
2009-12-21 13:30:00,30.82,30.92,30.81,30.92,45700.0,25.9371,26.0212,25.9287,26.0212,45700.0
2009-12-21 14:00:00,30.92,30.95,30.89,30.91,44900.0,26.0212,26.0465,25.996,26.0128,44900.0
2009-12-21 14:30:00,30.91,30.97,30.9,30.96,40900.0,26.0128,26.0633,26.0044,26.0549,40900.0
2009-12-21 15:00:00,30.95,30.97,30.83,30.87,75000.0,26.0465,26.0633,25.9455,25.9792,75000.0
2009-12-21 15:30:00,30.87,30.9,30.81,30.89,144900.0,25.9792,26.0044,25.9287,25.996,144900.0
2009-12-22 09:30:00,30.93,31.04,30.79,31.0,39000.0,26.0297,26.1222,25.9118,26.0886,39000.0
2009-12-22 10:00:00,31.0,31.14,30.99,31.11,32200.0,26.0886,26.2064,26.0802,26.1811,32200.0
2009-12-22 10:30:00,31.12,31.13,31.07,31.11,16800.0,26.1896,26.198,26.1475,26.1811,16800.0
2009-12-22 11:00:00,31.12,31.12,31.04,31.06,19000.0,26.1896,26.1896,26.1222,26.1391,19000.0
2009-12-22 11:30:00,31.06,31.09,31.02,31.09,27600.0,26.1391,26.1643,26.1054,26.1643,27600.0
2009-12-22 12:00:00,31.08,31.11,31.08,31.1,20100.0,26.1559,26.1811,26.1559,26.1727,20100.0
2009-12-22 12:30:00,31.1,31.1,31.07,31.1,38400.0,26.1727,26.1727,26.1475,26.1727,38400.0
2009-12-22 13:00:00,31.1,31.16,31.09,31.15,41900.0,26.1727,26.2232,26.1643,26.2148,41900.0
2009-12-22 13:30:00,31.14,31.18,31.13,31.18,47100.0,26.2064,26.2401,26.198,26.2401,47100.0
2009-12-22 14:00:00,31.17,31.2,31.14,31.2,49800.0,26.2316,26.2569,26.2064,26.2569,49800.0
2009-12-22 14:30:00,31.2,31.24,31.18,31.22,54000.0,26.2569,26.2905,26.2401,26.2737,54000.0
2009-12-22 15:00:00,31.23,31.23,31.21,31.21,59400.0,26.2821,26.2821,26.2653,26.2653,59400.0
2009-12-22 15:30:00,31.21,31.36,31.2,31.35,281600.0,26.2653,26.3915,26.2569,26.3831,281600.0
2009-12-23 09:30:00,31.34,31.58,31.29,31.34,53800.0,26.3747,26.5767,26.3326,26.3747,53800.0
2009-12-23 10:00:00,31.32,31.33,31.18,31.22,27700.0,26.3579,26.3663,26.2401,26.2737,27700.0
2009-12-23 10:30:00,31.22,31.26,31.21,31.21,14100.0,26.2737,26.3074,26.2653,26.2653,14100.0
2009-12-23 11:00:00,31.22,31.22,31.19,31.22,13100.0,26.2737,26.2737,26.2485,26.2737,13100.0
2009-12-23 11:30:00,31.22,31.26,31.19,31.25,48800.0,26.2737,26.3074,26.2485,26.299,48800.0
2009-12-23 12:00:00,31.25,31.31,31.24,31.31,26500.0,26.299,26.3495,26.2905,26.3495,26500.0
2009-12-23 12:30:00,31.31,31.34,31.26,31.29,31800.0,26.3495,26.3747,26.3074,26.3326,31800.0
2009-12-23 13:00:00,31.28,31.32,31.27,31.27,27000.0,26.3242,26.3579,26.3158,26.3158,27000.0
2009-12-23 13:30:00,31.27,31.34,31.27,31.34,29800.0,26.3158,26.3747,26.3158,26.3747,29800.0
2009-12-23 14:00:00,31.33,31.38,31.32,31.35,20600.0,26.3663,26.4084,26.3579,26.3831,20600.0
2009-12-23 14:30:00,31.36,31.43,31.35,31.42,34600.0,26.3915,26.4504,26.3831,26.442,34600.0
2009-12-23 15:00:00,31.42,31.43,31.31,31.31,44200.0,26.442,26.4504,26.3495,26.3495,44200.0
2009-12-23 15:30:00,31.32,31.33,31.26,31.28,99000.0,26.3579,26.3663,26.3074,26.3242,99000.0
2009-12-24 09:30:00,31.29,31.35,31.22,31.33,19200.0,26.3326,26.3831,26.2737,26.3663,19200.0
2009-12-24 10:00:00,31.35,31.43,31.29,31.35,19300.0,26.3831,26.4504,26.3326,26.3831,19300.0
2009-12-24 10:30:00,31.35,31.37,31.3,31.37,13900.0,26.3831,26.3999,26.341,26.3999,13900.0
2009-12-24 11:00:00,31.37,31.38,31.35,31.35,12900.0,26.3999,26.4084,26.3831,26.3831,12900.0
2009-12-24 11:30:00,31.36,31.38,31.35,31.37,11900.0,26.3915,26.4084,26.3831,26.3999,11900.0
2009-12-24 12:00:00,31.37,31.38,31.37,31.37,13000.0,26.3999,26.4084,26.3999,26.3999,13000.0
2009-12-24 12:30:00,31.37,31.39,31.35,31.37,46400.0,26.3999,26.4168,26.3831,26.3999,46400.0
2009-12-28 09:30:00,31.4,31.55,31.31,31.43,54500.0,26.4252,26.5514,26.3495,26.4504,54500.0
2009-12-28 10:00:00,31.44,31.44,31.32,31.35,10900.0,26.4589,26.4589,26.3579,26.3831,10900.0
2009-12-28 10:30:00,31.35,31.36,31.34,31.34,7100.0,26.3831,26.3915,26.3747,26.3747,7100.0
2009-12-28 11:00:00,31.34,31.35,31.34,31.34,8800.0,26.3747,26.3831,26.3747,26.3747,8800.0
2009-12-28 11:30:00,31.35,31.36,31.34,31.36,14000.0,26.3831,26.3915,26.3747,26.3915,14000.0
2009-12-28 12:00:00,31.36,31.37,31.36,31.37,7200.0,26.3915,26.3999,26.3915,26.3999,7200.0
2009-12-28 12:30:00,31.37,31.38,31.36,31.38,11300.0,26.3999,26.4084,26.3915,26.4084,11300.0
2009-12-28 13:00:00,31.37,31.38,31.34,31.35,21300.0,26.3999,26.4084,26.3747,26.3831,21300.0
2009-12-28 13:30:00,31.35,31.36,31.3,31.32,24600.0,26.3831,26.3915,26.341,26.3579,24600.0
2009-12-28 14:00:00,31.32,31.34,31.3,31.31,18200.0,26.3579,26.3747,26.341,26.3495,18200.0
2009-12-28 14:30:00,31.31,31.33,31.28,31.3,19200.0,26.3495,26.3663,26.3242,26.341,19200.0
2009-12-28 15:00:00,31.31,31.31,31.28,31.28,20300.0,26.3495,26.3495,26.3242,26.3242,20300.0
2009-12-28 15:30:00,31.28,31.37,31.26,31.35,70800.0,26.3242,26.3999,26.3074,26.3831,70800.0
2009-12-29 09:30:00,31.42,31.49,31.36,31.46,12900.0,26.442,26.5009,26.3915,26.4757,12900.0
2009-12-29 10:00:00,31.44,31.49,31.41,31.47,8700.0,26.4589,26.5009,26.4336,26.4841,8700.0
2009-12-29 10:30:00,31.47,31.48,31.44,31.44,7000.0,26.4841,26.4925,26.4589,26.4589,7000.0
2009-12-29 11:00:00,31.45,31.47,31.44,31.47,9400.0,26.4673,26.4841,26.4589,26.4841,9400.0
2009-12-29 11:30:00,31.46,31.49,31.46,31.48,24100.0,26.4757,26.5009,26.4757,26.4925,24100.0
2009-12-29 12:00:00,31.47,31.48,31.46,31.46,17100.0,26.4841,26.4925,26.4757,26.4757,17100.0
2009-12-29 12:30:00,31.46,31.51,31.46,31.51,18500.0,26.4757,26.5178,26.4757,26.5178,18500.0
2009-12-29 13:00:00,31.5,31.51,31.48,31.48,12300.0,26.5094,26.5178,26.4925,26.4925,12300.0
2009-12-29 13:30:00,31.48,31.48,31.46,31.47,7800.0,26.4925,26.4925,26.4757,26.4841,7800.0
2009-12-29 14:00:00,31.47,31.5,31.41,31.46,42500.0,26.4841,26.5094,26.4336,26.4757,42500.0
2009-12-29 14:30:00,31.46,31.49,31.46,31.46,10500.0,26.4757,26.5009,26.4757,26.4757,10500.0
2009-12-29 15:00:00,31.46,31.49,31.46,31.46,18800.0,26.4757,26.5009,26.4757,26.4757,18800.0
2009-12-29 15:30:00,31.47,31.51,31.46,31.46,88300.0,26.4841,26.5178,26.4757,26.4757,88300.0
2009-12-30 09:30:00,31.4,31.64,31.37,31.53,36400.0,26.4252,26.6272,26.3999,26.5346,36400.0
2009-12-30 10:00:00,31.53,31.56,31.49,31.49,24400.0,26.5346,26.5598,26.5009,26.5009,24400.0
2009-12-30 10:30:00,31.49,31.49,31.31,31.39,27400.0,26.5009,26.5009,26.3495,26.4168,27400.0
2009-12-30 11:00:00,31.39,31.42,31.38,31.4,14100.0,26.4168,26.442,26.4084,26.4252,14100.0
2009-12-30 11:30:00,31.39,31.48,31.39,31.46,21900.0,26.4168,26.4925,26.4168,26.4757,21900.0
2009-12-30 12:00:00,31.45,31.47,31.45,31.46,10100.0,26.4673,26.4841,26.4673,26.4757,10100.0
2009-12-30 12:30:00,31.47,31.47,31.41,31.43,14300.0,26.4841,26.4841,26.4336,26.4504,14300.0
2009-12-30 13:00:00,31.43,31.44,31.39,31.4,15300.0,26.4504,26.4589,26.4168,26.4252,15300.0
2009-12-30 13:30:00,31.39,31.4,31.38,31.38,8300.0,26.4168,26.4252,26.4084,26.4084,8300.0
2009-12-30 14:00:00,31.38,31.38,31.34,31.35,22500.0,26.4084,26.4084,26.3747,26.3831,22500.0
2009-12-30 14:30:00,31.35,31.4,31.35,31.38,14800.0,26.3831,26.4252,26.3831,26.4084,14800.0
2009-12-30 15:00:00,31.39,31.39,31.37,31.38,18700.0,26.4168,26.4168,26.3999,26.4084,18700.0
2009-12-30 15:30:00,31.37,31.44,31.37,31.42,59400.0,26.3999,26.4589,26.3999,26.442,59400.0
2009-12-31 09:30:00,31.43,31.5,31.36,31.42,11400.0,26.4504,26.5094,26.3915,26.442,11400.0
2009-12-31 10:00:00,31.43,31.45,31.36,31.36,26600.0,26.4504,26.4673,26.3915,26.3915,26600.0
2009-12-31 10:30:00,31.35,31.42,31.35,31.37,22900.0,26.3831,26.442,26.3831,26.3999,22900.0
2009-12-31 11:00:00,31.37,31.37,31.28,31.3,43000.0,26.3999,26.3999,26.3242,26.341,43000.0
2009-12-31 11:30:00,31.29,31.29,31.21,31.23,47400.0,26.3326,26.3326,26.2653,26.2821,47400.0
2009-12-31 12:00:00,31.23,31.23,31.19,31.19,19200.0,26.2821,26.2821,26.2485,26.2485,19200.0
2009-12-31 12:30:00,31.2,31.21,31.18,31.21,12900.0,26.2569,26.2653,26.2401,26.2653,12900.0
2009-12-31 13:00:00,31.2,31.25,31.2,31.24,16200.0,26.2569,26.299,26.2569,26.2905,16200.0
2009-12-31 13:30:00,31.24,31.25,31.18,31.18,33200.0,26.2905,26.299,26.2401,26.2401,33200.0
2009-12-31 14:00:00,31.19,31.22,31.15,31.16,29500.0,26.2485,26.2737,26.2148,26.2232,29500.0
2009-12-31 14:30:00,31.15,31.17,31.14,31.14,14600.0,26.2148,26.2316,26.2064,26.2064,14600.0
2009-12-31 15:00:00,31.14,31.17,31.14,31.15,19000.0,26.2064,26.2316,26.2064,26.2148,19000.0
2009-12-31 15:30:00,31.15,31.16,30.89,30.9,115400.0,26.2148,26.2232,25.996,26.0044,115400.0
2010-01-04 09:30:00,31.15,31.52,31.04,31.43,87800.0,26.2148,26.5262,26.1222,26.4504,87800.0
2010-01-04 10:00:00,31.43,31.52,31.42,31.46,70100.0,26.4504,26.5262,26.442,26.4757,70100.0
2010-01-04 10:30:00,31.48,31.48,31.42,31.42,42800.0,26.4925,26.4925,26.442,26.442,42800.0
2010-01-04 11:00:00,31.43,31.44,31.38,31.4,19800.0,26.4504,26.4589,26.4084,26.4252,19800.0
2010-01-04 11:30:00,31.41,31.44,31.37,31.39,31600.0,26.4336,26.4589,26.3999,26.4168,31600.0
2010-01-04 12:00:00,31.39,31.4,31.37,31.38,15600.0,26.4168,26.4252,26.3999,26.4084,15600.0
2010-01-04 12:30:00,31.38,31.4,31.37,31.39,16500.0,26.4084,26.4252,26.3999,26.4168,16500.0
2010-01-04 13:00:00,31.39,31.4,31.38,31.39,21900.0,26.4168,26.4252,26.4084,26.4168,21900.0
2010-01-04 13:30:00,31.39,31.4,31.3,31.3,26700.0,26.4168,26.4252,26.341,26.341,26700.0
2010-01-04 14:00:00,31.3,31.3,31.29,31.29,17100.0,26.341,26.341,26.3326,26.3326,17100.0
2010-01-04 14:30:00,31.3,31.36,31.29,31.35,59100.0,26.341,26.3915,26.3326,26.3831,59100.0
2010-01-04 15:00:00,31.36,31.42,31.35,31.39,76200.0,26.3915,26.442,26.3831,26.4168,76200.0
2010-01-04 15:30:00,31.38,31.47,31.38,31.46,133700.0,26.4084,26.4841,26.4084,26.4757,133700.0
2010-01-05 09:30:00,31.42,31.49,31.34,31.34,36200.0,26.442,26.5009,26.3747,26.3747,36200.0
2010-01-05 10:00:00,31.31,31.42,31.3,31.4,43100.0,26.3495,26.442,26.341,26.4252,43100.0
2010-01-05 10:30:00,31.4,31.41,31.2,31.24,89900.0,26.4252,26.4336,26.2569,26.2905,89900.0
2010-01-05 11:00:00,31.24,31.25,31.05,31.06,87600.0,26.2905,26.299,26.1306,26.1391,87600.0
2010-01-05 11:30:00,31.07,31.15,31.07,31.15,39300.0,26.1475,26.2148,26.1475,26.2148,39300.0
2010-01-05 12:00:00,31.14,31.28,31.14,31.25,76400.0,26.2064,26.3242,26.2064,26.299,76400.0
2010-01-05 12:30:00,31.24,31.31,31.24,31.29,35400.0,26.2905,26.3495,26.2905,26.3326,35400.0
2010-01-05 13:00:00,31.29,31.35,31.27,31.34,50100.0,26.3326,26.3831,26.3158,26.3747,50100.0
2010-01-05 13:30:00,31.34,31.44,31.33,31.37,68600.0,26.3747,26.4589,26.3663,26.3999,68600.0
2010-01-05 14:00:00,31.37,31.39,31.29,31.33,89600.0,26.3999,26.4168,26.3326,26.3663,89600.0
2010-01-05 14:30:00,31.33,31.41,31.33,31.41,36500.0,26.3663,26.4336,26.3663,26.4336,36500.0
2010-01-05 15:00:00,31.41,31.43,31.39,31.43,56700.0,26.4336,26.4504,26.4168,26.4504,56700.0
2010-01-05 15:30:00,31.42,31.46,31.39,31.43,148000.0,26.442,26.4757,26.4168,26.4504,148000.0
2010-01-06 09:30:00,31.48,31.62,31.36,31.62,74400.0,26.4925,26.6103,26.3915,26.6103,74400.0
2010-01-06 10:00:00,31.61,31.74,31.57,31.72,82600.0,26.6019,26.7113,26.5683,26.6945,82600.0
2010-01-06 10:30:00,31.71,31.77,31.67,31.72,49400.0,26.6861,26.7366,26.6524,26.6945,49400.0
2010-01-06 11:00:00,31.72,31.78,31.72,31.76,47200.0,26.6945,26.745,26.6945,26.7282,47200.0
2010-01-06 11:30:00,31.76,31.76,31.66,31.68,57900.0,26.7282,26.7282,26.644,26.6608,57900.0
2010-01-06 12:00:00,31.68,31.85,31.68,31.85,83300.0,26.6608,26.8039,26.6608,26.8039,83300.0
2010-01-06 12:30:00,31.84,31.88,31.78,31.84,51800.0,26.7955,26.8291,26.745,26.7955,51800.0
2010-01-06 13:00:00,31.85,31.87,31.8,31.83,27400.0,26.8039,26.8207,26.7618,26.7871,27400.0
2010-01-06 13:30:00,31.83,31.86,31.74,31.74,51800.0,26.7871,26.8123,26.7113,26.7113,51800.0
2010-01-06 14:00:00,31.74,31.85,31.74,31.82,34900.0,26.7113,26.8039,26.7113,26.7787,34900.0
2010-01-06 14:30:00,31.81,31.85,31.78,31.78,34200.0,26.7702,26.8039,26.745,26.745,34200.0
2010-01-06 15:00:00,31.78,31.81,31.71,31.76,39400.0,26.745,26.7702,26.6861,26.7282,39400.0
2010-01-06 15:30:00,31.76,31.81,31.7,31.79,123700.0,26.7282,26.7702,26.6777,26.7534,123700.0
2010-01-07 09:30:00,31.67,31.8,31.55,31.64,50300.0,26.6524,26.7618,26.5514,26.6272,50300.0
2010-01-07 10:00:00,31.64,31.7,31.62,31.69,19500.0,26.6272,26.6777,26.6103,26.6692,19500.0
2010-01-07 10:30:00,31.68,31.78,31.65,31.72,45700.0,26.6608,26.745,26.6356,26.6945,45700.0
2010-01-07 11:00:00,31.73,31.74,31.66,31.68,27000.0,26.7029,26.7113,26.644,26.6608,27000.0
2010-01-07 11:30:00,31.69,31.77,31.66,31.77,36200.0,26.6692,26.7366,26.644,26.7366,36200.0
2010-01-07 12:00:00,31.76,31.77,31.73,31.76,16600.0,26.7282,26.7366,26.7029,26.7282,16600.0
2010-01-07 12:30:00,31.76,31.77,31.71,31.71,36700.0,26.7282,26.7366,26.6861,26.6861,36700.0
2010-01-07 13:00:00,31.72,31.78,31.7,31.77,16200.0,26.6945,26.745,26.6777,26.7366,16200.0
2010-01-07 13:30:00,31.77,31.82,31.76,31.77,27900.0,26.7366,26.7787,26.7282,26.7366,27900.0
2010-01-07 14:00:00,31.78,31.85,31.77,31.81,38200.0,26.745,26.8039,26.7366,26.7702,38200.0
2010-01-07 14:30:00,31.81,31.88,31.81,31.84,26900.0,26.7702,26.8291,26.7702,26.7955,26900.0
2010-01-07 15:00:00,31.84,31.89,31.76,31.86,57500.0,26.7955,26.8376,26.7282,26.8123,57500.0
2010-01-07 15:30:00,31.87,31.94,31.86,31.92,71200.0,26.8207,26.8796,26.8123,26.8628,71200.0
2010-01-08 09:30:00,31.83,31.89,31.67,31.77,81700.0,26.7871,26.8376,26.6524,26.7366,81700.0
2010-01-08 10:00:00,31.78,31.83,31.72,31.77,26500.0,26.745,26.7871,26.6945,26.7366,26500.0
2010-01-08 10:30:00,31.77,31.77,31.72,31.76,27500.0,26.7366,26.7366,26.6945,26.7282,27500.0
2010-01-08 11:00:00,31.75,31.75,31.69,31.71,54400.0,26.7197,26.7197,26.6692,26.6861,54400.0
2010-01-08 11:30:00,31.71,31.84,31.67,31.8,35600.0,26.6861,26.7955,26.6524,26.7618,35600.0
2010-01-08 12:00:00,31.81,31.83,31.75,31.75,40200.0,26.7702,26.7871,26.7197,26.7197,40200.0
2010-01-08 12:30:00,31.75,31.77,31.74,31.76,32800.0,26.7197,26.7366,26.7113,26.7282,32800.0
2010-01-08 13:00:00,31.75,31.78,31.74,31.75,34000.0,26.7197,26.745,26.7113,26.7197,34000.0
2010-01-08 13:30:00,31.75,31.81,31.75,31.75,38300.0,26.7197,26.7702,26.7197,26.7197,38300.0
2010-01-08 14:00:00,31.75,31.77,31.71,31.77,48000.0,26.7197,26.7366,26.6861,26.7366,48000.0
2010-01-08 14:30:00,31.77,31.82,31.75,31.78,40600.0,26.7366,26.7787,26.7197,26.745,40600.0
2010-01-08 15:00:00,31.77,31.88,31.77,31.87,38900.0,26.7366,26.8291,26.7366,26.8207,38900.0
2010-01-08 15:30:00,31.87,31.97,31.84,31.93,102000.0,26.8207,26.9049,26.7955,26.8712,102000.0
2010-01-11 09:30:00,32.0,32.1,31.93,31.98,32600.0,26.9301,27.0143,26.8712,26.9133,32600.0
2010-01-11 10:00:00,31.99,31.99,31.81,31.85,44000.0,26.9217,26.9217,26.7702,26.8039,44000.0
2010-01-11 10:30:00,31.84,31.84,31.74,31.76,13700.0,26.7955,26.7955,26.7113,26.7282,13700.0
2010-01-11 11:00:00,31.77,31.77,31.59,31.6,51500.0,26.7366,26.7366,26.5851,26.5935,51500.0
2010-01-11 11:30:00,31.6,31.62,31.57,31.59,33000.0,26.5935,26.6103,26.5683,26.5851,33000.0
2010-01-11 12:00:00,31.6,31.62,31.57,31.59,29000.0,26.5935,26.6103,26.5683,26.5851,29000.0
2010-01-11 12:30:00,31.6,31.62,31.58,31.61,27300.0,26.5935,26.6103,26.5767,26.6019,27300.0
2010-01-11 13:00:00,31.6,31.6,31.56,31.57,23600.0,26.5935,26.5935,26.5598,26.5683,23600.0
2010-01-11 13:30:00,31.57,31.61,31.57,31.6,18200.0,26.5683,26.6019,26.5683,26.5935,18200.0
2010-01-11 14:00:00,31.61,31.61,31.58,31.59,45100.0,26.6019,26.6019,26.5767,26.5851,45100.0
2010-01-11 14:30:00,31.59,31.61,31.59,31.6,15700.0,26.5851,26.6019,26.5851,26.5935,15700.0
2010-01-11 15:00:00,31.6,31.62,31.58,31.61,44300.0,26.5935,26.6103,26.5767,26.6019,44300.0
2010-01-11 15:30:00,31.62,31.65,31.58,31.62,147500.0,26.6103,26.6356,26.5767,26.6103,147500.0
2010-01-12 09:30:00,31.55,31.58,31.36,31.58,35300.0,26.5514,26.5767,26.3915,26.5767,35300.0
2010-01-12 10:00:00,31.58,31.64,31.54,31.64,23000.0,26.5767,26.6272,26.543,26.6272,23000.0
2010-01-12 10:30:00,31.63,31.67,31.57,31.57,42500.0,26.6188,26.6524,26.5683,26.5683,42500.0
2010-01-12 11:00:00,31.56,31.58,31.47,31.57,54400.0,26.5598,26.5767,26.4841,26.5683,54400.0
2010-01-12 11:30:00,31.56,31.61,31.55,31.6,37600.0,26.5598,26.6019,26.5514,26.5935,37600.0
2010-01-12 12:00:00,31.6,31.62,31.46,31.49,80700.0,26.5935,26.6103,26.4757,26.5009,80700.0
2010-01-12 12:30:00,31.49,31.49,31.44,31.46,31500.0,26.5009,26.5009,26.4589,26.4757,31500.0
2010-01-12 13:00:00,31.46,31.49,31.45,31.49,25100.0,26.4757,26.5009,26.4673,26.5009,25100.0
2010-01-12 13:30:00,31.49,31.52,31.44,31.44,46300.0,26.5009,26.5262,26.4589,26.4589,46300.0
2010-01-12 14:00:00,31.45,31.45,31.33,31.36,39300.0,26.4673,26.4673,26.3663,26.3915,39300.0
2010-01-12 14:30:00,31.37,31.38,31.28,31.34,51200.0,26.3999,26.4084,26.3242,26.3747,51200.0
2010-01-12 15:00:00,31.33,31.41,31.32,31.41,71600.0,26.3663,26.4336,26.3579,26.4336,71600.0
2010-01-12 15:30:00,31.41,31.47,31.35,31.45,156900.0,26.4336,26.4841,26.3831,26.4673,156900.0
2010-01-13 09:30:00,31.45,31.64,31.45,31.48,32400.0,26.4673,26.6272,26.4673,26.4925,32400.0
2010-01-13 10:00:00,31.48,31.56,31.42,31.5,46900.0,26.4925,26.5598,26.442,26.5094,46900.0
2010-01-13 10:30:00,31.5,31.55,31.47,31.49,16600.0,26.5094,26.5514,26.4841,26.5009,16600.0
2010-01-13 11:00:00,31.51,31.54,31.46,31.51,36000.0,26.5178,26.543,26.4757,26.5178,36000.0
2010-01-13 11:30:00,31.51,31.52,31.5,31.51,7200.0,26.5178,26.5262,26.5094,26.5178,7200.0
2010-01-13 12:00:00,31.52,31.63,31.49,31.62,50900.0,26.5262,26.6188,26.5009,26.6103,50900.0
2010-01-13 12:30:00,31.6,31.64,31.57,31.57,7900.0,26.5935,26.6272,26.5683,26.5683,7900.0
2010-01-13 13:00:00,31.57,31.62,31.55,31.61,13700.0,26.5683,26.6103,26.5514,26.6019,13700.0
2010-01-13 13:30:00,31.63,31.65,31.5,31.52,56900.0,26.6188,26.6356,26.5094,26.5262,56900.0
2010-01-13 14:00:00,31.52,31.58,31.52,31.54,27700.0,26.5262,26.5767,26.5262,26.543,27700.0
2010-01-13 14:30:00,31.54,31.58,31.53,31.55,28500.0,26.543,26.5767,26.5346,26.5514,28500.0
2010-01-13 15:00:00,31.55,31.63,31.54,31.61,53700.0,26.5514,26.6188,26.543,26.6019,53700.0
2010-01-13 15:30:00,31.62,31.79,31.61,31.77,210200.0,26.6103,26.7534,26.6019,26.7366,210200.0
2010-01-14 09:30:00,31.67,31.69,31.52,31.55,51200.0,26.6524,26.6692,26.5262,26.5514,51200.0
2010-01-14 10:00:00,31.55,31.65,31.55,31.63,18800.0,26.5514,26.6356,26.5514,26.6188,18800.0
2010-01-14 10:30:00,31.63,31.72,31.61,31.62,20300.0,26.6188,26.6945,26.6019,26.6103,20300.0
2010-01-14 11:00:00,31.61,31.75,31.59,31.75,17000.0,26.6019,26.7197,26.5851,26.7197,17000.0
2010-01-14 11:30:00,31.75,31.79,31.74,31.74,15100.0,26.7197,26.7534,26.7113,26.7113,15100.0
2010-01-14 12:00:00,31.75,31.84,31.74,31.84,23300.0,26.7197,26.7955,26.7113,26.7955,23300.0
2010-01-14 12:30:00,31.84,31.88,31.82,31.84,15000.0,26.7955,26.8291,26.7787,26.7955,15000.0
2010-01-14 13:00:00,31.85,31.89,31.83,31.89,14400.0,26.8039,26.8376,26.7871,26.8376,14400.0
2010-01-14 13:30:00,31.89,31.95,31.88,31.93,25200.0,26.8376,26.8881,26.8291,26.8712,25200.0
2010-01-14 14:00:00,31.92,31.97,31.91,31.97,18600.0,26.8628,26.9049,26.8544,26.9049,18600.0
2010-01-14 14:30:00,31.96,31.98,31.92,31.94,46800.0,26.8965,26.9133,26.8628,26.8796,46800.0
2010-01-14 15:00:00,31.94,31.96,31.9,31.94,40200.0,26.8796,26.8965,26.846,26.8796,40200.0
2010-01-14 15:30:00,31.94,31.98,31.92,31.97,85200.0,26.8796,26.9133,26.8628,26.9049,85200.0
2010-01-15 09:30:00,31.87,31.93,31.74,31.88,165700.0,26.8207,26.8712,26.7113,26.8291,165700.0
2010-01-15 10:00:00,31.88,31.88,31.77,31.82,34000.0,26.8291,26.8291,26.7366,26.7787,34000.0
2010-01-15 10:30:00,31.81,31.84,31.71,31.82,37100.0,26.7702,26.7955,26.6861,26.7787,37100.0
2010-01-15 11:00:00,31.83,31.83,31.71,31.72,28300.0,26.7871,26.7871,26.6861,26.6945,28300.0
2010-01-15 11:30:00,31.72,31.74,31.63,31.69,34500.0,26.6945,26.7113,26.6188,26.6692,34500.0
2010-01-15 12:00:00,31.68,31.84,31.67,31.68,98800.0,26.6608,26.7955,26.6524,26.6608,98800.0
2010-01-15 12:30:00,31.68,31.73,31.66,31.7,35100.0,26.6608,26.7029,26.644,26.6777,35100.0
2010-01-15 13:00:00,31.7,31.71,31.68,31.7,26600.0,26.6777,26.6861,26.6608,26.6777,26600.0
2010-01-15 13:30:00,31.7,31.73,31.67,31.7,23100.0,26.6777,26.7029,26.6524,26.6777,23100.0
2010-01-15 14:00:00,31.7,31.72,31.69,31.7,33500.0,26.6777,26.6945,26.6692,26.6777,33500.0
2010-01-15 14:30:00,31.69,31.72,31.68,31.7,30800.0,26.6692,26.6945,26.6608,26.6777,30800.0
2010-01-15 15:00:00,31.7,31.76,31.69,31.75,48000.0,26.6777,26.7282,26.6692,26.7197,48000.0
2010-01-15 15:30:00,31.75,31.78,31.71,31.75,88100.0,26.7197,26.745,26.6861,26.7197,88100.0
2010-01-19 09:30:00,31.66,31.89,31.63,31.79,43800.0,26.644,26.8376,26.6188,26.7534,43800.0
2010-01-19 10:00:00,31.79,31.92,31.79,31.83,35600.0,26.7534,26.8628,26.7534,26.7871,35600.0
2010-01-19 10:30:00,31.83,31.91,31.77,31.9,31000.0,26.7871,26.8544,26.7366,26.846,31000.0
2010-01-19 11:00:00,31.91,31.93,31.88,31.9,22000.0,26.8544,26.8712,26.8291,26.846,22000.0
2010-01-19 11:30:00,31.9,31.92,31.87,31.9,33900.0,26.846,26.8628,26.8207,26.846,33900.0
2010-01-19 12:00:00,31.92,31.94,31.91,31.92,22100.0,26.8628,26.8796,26.8544,26.8628,22100.0
2010-01-19 12:30:00,31.91,31.93,31.91,31.93,18300.0,26.8544,26.8712,26.8544,26.8712,18300.0
2010-01-19 13:00:00,31.92,31.93,31.89,31.92,25000.0,26.8628,26.8712,26.8376,26.8628,25000.0
2010-01-19 13:30:00,31.93,31.93,31.9,31.9,13700.0,26.8712,26.8712,26.846,26.846,13700.0
2010-01-19 14:00:00,31.9,31.91,31.89,31.9,19900.0,26.846,26.8544,26.8376,26.846,19900.0
2010-01-19 14:30:00,31.91,31.92,31.9,31.91,25600.0,26.8544,26.8628,26.846,26.8544,25600.0
2010-01-19 15:00:00,31.91,31.95,31.88,31.94,40100.0,26.8544,26.8881,26.8291,26.8796,40100.0
2010-01-19 15:30:00,31.93,31.96,31.85,31.94,145000.0,26.8712,26.8965,26.8039,26.8796,145000.0
2010-01-20 09:30:00,31.75,31.86,31.47,31.63,47400.0,26.7197,26.8123,26.4841,26.6188,47400.0
2010-01-20 10:00:00,31.61,31.66,31.52,31.54,26700.0,26.6019,26.644,26.5262,26.543,26700.0
2010-01-20 10:30:00,31.53,31.57,31.5,31.56,34000.0,26.5346,26.5683,26.5094,26.5598,34000.0
2010-01-20 11:00:00,31.56,31.56,31.43,31.48,43700.0,26.5598,26.5598,26.4504,26.4925,43700.0
2010-01-20 11:30:00,31.49,31.51,31.42,31.44,21300.0,26.5009,26.5178,26.442,26.4589,21300.0
2010-01-20 12:00:00,31.43,31.48,31.42,31.46,23200.0,26.4504,26.4925,26.442,26.4757,23200.0
2010-01-20 12:30:00,31.45,31.48,31.43,31.47,25000.0,26.4673,26.4925,26.4504,26.4841,25000.0
2010-01-20 13:00:00,31.47,31.5,31.45,31.5,31300.0,26.4841,26.5094,26.4673,26.5094,31300.0
2010-01-20 13:30:00,31.49,31.53,31.45,31.51,110600.0,26.5009,26.5346,26.4673,26.5178,110600.0
2010-01-20 14:00:00,31.51,31.57,31.51,31.56,33400.0,26.5178,26.5683,26.5178,26.5598,33400.0
2010-01-20 14:30:00,31.55,31.68,31.53,31.65,50900.0,26.5514,26.6608,26.5346,26.6356,50900.0
2010-01-20 15:00:00,31.66,31.7,31.62,31.68,34800.0,26.644,26.6777,26.6103,26.6608,34800.0
2010-01-20 15:30:00,31.69,31.8,31.64,31.76,114200.0,26.6692,26.7618,26.6272,26.7282,114200.0
2010-01-21 09:30:00,31.73,32.07,31.73,32.06,137800.0,26.7029,26.989,26.7029,26.9806,137800.0
2010-01-21 10:00:00,32.06,32.25,31.79,31.79,77000.0,26.9806,27.1405,26.7534,26.7534,77000.0
2010-01-21 10:30:00,31.76,32.01,31.73,31.96,107900.0,26.7282,26.9386,26.7029,26.8965,107900.0
2010-01-21 11:00:00,31.96,31.98,31.86,31.92,55800.0,26.8965,26.9133,26.8123,26.8628,55800.0
2010-01-21 11:30:00,31.92,32.03,31.81,31.86,129400.0,26.8628,26.9554,26.7702,26.8123,129400.0
2010-01-21 12:00:00,31.85,31.93,31.72,31.72,34200.0,26.8039,26.8712,26.6945,26.6945,34200.0
2010-01-21 12:30:00,31.72,31.76,31.66,31.67,26700.0,26.6945,26.7282,26.644,26.6524,26700.0
2010-01-21 13:00:00,31.67,31.72,31.61,31.66,25100.0,26.6524,26.6945,26.6019,26.644,25100.0
2010-01-21 13:30:00,31.67,31.8,31.67,31.8,47100.0,26.6524,26.7618,26.6524,26.7618,47100.0
2010-01-21 14:00:00,31.8,31.82,31.73,31.79,41600.0,26.7618,26.7787,26.7029,26.7534,41600.0
2010-01-21 14:30:00,31.79,31.81,31.73,31.75,44400.0,26.7534,26.7702,26.7029,26.7197,44400.0
2010-01-21 15:00:00,31.75,31.76,31.61,31.64,60400.0,26.7197,26.7282,26.6019,26.6272,60400.0
2010-01-21 15:30:00,31.64,31.75,31.6,31.62,174500.0,26.6272,26.7197,26.5935,26.6103,174500.0
2010-01-22 09:30:00,31.69,31.69,31.43,31.48,44500.0,26.6692,26.6692,26.4504,26.4925,44500.0
2010-01-22 10:00:00,31.5,31.5,31.33,31.45,35300.0,26.5094,26.5094,26.3663,26.4673,35300.0
2010-01-22 10:30:00,31.46,31.57,31.42,31.56,53600.0,26.4757,26.5683,26.442,26.5598,53600.0
2010-01-22 11:00:00,31.56,31.64,31.49,31.62,51000.0,26.5598,26.6272,26.5009,26.6103,51000.0
2010-01-22 11:30:00,31.62,31.62,31.48,31.5,47400.0,26.6103,26.6103,26.4925,26.5094,47400.0
2010-01-22 12:00:00,31.5,31.5,31.41,31.46,27100.0,26.5094,26.5094,26.4336,26.4757,27100.0
2010-01-22 12:30:00,31.47,31.51,31.45,31.48,53700.0,26.4841,26.5178,26.4673,26.4925,53700.0
2010-01-22 13:00:00,31.48,31.48,31.43,31.46,26600.0,26.4925,26.4925,26.4504,26.4757,26600.0
2010-01-22 13:30:00,31.46,31.5,31.42,31.42,50300.0,26.4757,26.5094,26.442,26.442,50300.0
2010-01-22 14:00:00,31.43,31.58,31.41,31.52,81300.0,26.4504,26.5767,26.4336,26.5262,81300.0
2010-01-22 14:30:00,31.51,31.54,31.43,31.48,89200.0,26.5178,26.543,26.4504,26.4925,89200.0
2010-01-22 15:00:00,31.48,31.51,31.4,31.42,195200.0,26.4925,26.5178,26.4252,26.442,195200.0
2010-01-22 15:30:00,31.42,31.51,31.39,31.45,251900.0,26.442,26.5178,26.4168,26.4673,251900.0
2010-01-25 09:30:00,31.71,31.82,31.54,31.54,62900.0,26.6861,26.7787,26.543,26.543,62900.0
2010-01-25 10:00:00,31.53,31.55,31.37,31.46,65600.0,26.5346,26.5514,26.3999,26.4757,65600.0
2010-01-25 10:30:00,31.47,31.58,31.4,31.56,83400.0,26.4841,26.5767,26.4252,26.5598,83400.0
2010-01-25 11:00:00,31.55,31.55,31.42,31.5,84100.0,26.5514,26.5514,26.442,26.5094,84100.0
2010-01-25 11:30:00,31.5,31.63,31.49,31.6,47600.0,26.5094,26.6188,26.5009,26.5935,47600.0
2010-01-25 12:00:00,31.59,31.74,31.59,31.71,39600.0,26.5851,26.7113,26.5851,26.6861,39600.0
2010-01-25 12:30:00,31.7,31.79,31.69,31.75,66800.0,26.6777,26.7534,26.6692,26.7197,66800.0
2010-01-25 13:00:00,31.74,31.74,31.68,31.72,25000.0,26.7113,26.7113,26.6608,26.6945,25000.0
2010-01-25 13:30:00,31.71,31.76,31.67,31.75,56600.0,26.6861,26.7282,26.6524,26.7197,56600.0
2010-01-25 14:00:00,31.76,31.81,31.74,31.8,48600.0,26.7282,26.7702,26.7113,26.7618,48600.0
2010-01-25 14:30:00,31.8,31.84,31.75,31.82,41600.0,26.7618,26.7955,26.7197,26.7787,41600.0
2010-01-25 15:00:00,31.83,31.85,31.8,31.84,76400.0,26.7871,26.8039,26.7618,26.7955,76400.0
2010-01-25 15:30:00,31.84,31.92,31.83,31.87,353500.0,26.7955,26.8628,26.7871,26.8207,353500.0
2010-01-26 09:30:00,31.82,31.91,31.61,31.66,43400.0,26.7787,26.8544,26.6019,26.644,43400.0
2010-01-26 10:00:00,31.66,31.79,31.65,31.7,50900.0,26.644,26.7534,26.6356,26.6777,50900.0
2010-01-26 10:30:00,31.7,31.71,31.65,31.7,23500.0,26.6777,26.6861,26.6356,26.6777,23500.0
2010-01-26 11:00:00,31.71,31.75,31.66,31.68,30600.0,26.6861,26.7197,26.644,26.6608,30600.0
2010-01-26 11:30:00,31.68,31.72,31.67,31.69,30800.0,26.6608,26.6945,26.6524,26.6692,30800.0
2010-01-26 12:00:00,31.7,31.71,31.68,31.71,22800.0,26.6777,26.6861,26.6608,26.6861,22800.0
2010-01-26 12:30:00,31.71,31.76,31.71,31.74,21500.0,26.6861,26.7282,26.6861,26.7113,21500.0
2010-01-26 13:00:00,31.75,31.77,31.73,31.76,28200.0,26.7197,26.7366,26.7029,26.7282,28200.0
2010-01-26 13:30:00,31.76,31.79,31.73,31.77,26600.0,26.7282,26.7534,26.7029,26.7366,26600.0
2010-01-26 14:00:00,31.77,31.78,31.71,31.71,58700.0,26.7366,26.745,26.6861,26.6861,58700.0
2010-01-26 14:30:00,31.71,31.74,31.68,31.7,40700.0,26.6861,26.7113,26.6608,26.6777,40700.0
2010-01-26 15:00:00,31.71,31.71,31.6,31.64,45900.0,26.6861,26.6861,26.5935,26.6272,45900.0
2010-01-26 15:30:00,31.65,31.66,31.52,31.6,183300.0,26.6356,26.644,26.5262,26.5935,183300.0
2010-01-27 09:30:00,31.47,31.64,31.47,31.54,49300.0,26.4841,26.6272,26.4841,26.543,49300.0
2010-01-27 10:00:00,31.54,31.69,31.49,31.66,88900.0,26.543,26.6692,26.5009,26.644,88900.0
2010-01-27 10:30:00,31.67,31.78,31.59,31.75,40200.0,26.6524,26.745,26.5851,26.7197,40200.0
2010-01-27 11:00:00,31.75,31.75,31.61,31.7,22400.0,26.7197,26.7197,26.6019,26.6777,22400.0
2010-01-27 11:30:00,31.7,31.78,31.63,31.74,46900.0,26.6777,26.745,26.6188,26.7113,46900.0
2010-01-27 12:00:00,31.75,31.76,31.66,31.75,39400.0,26.7197,26.7282,26.644,26.7197,39400.0
2010-01-27 12:30:00,31.75,31.76,31.73,31.76,27900.0,26.7197,26.7282,26.7029,26.7282,27900.0
2010-01-27 13:00:00,31.75,31.79,31.74,31.75,37600.0,26.7197,26.7534,26.7113,26.7197,37600.0
2010-01-27 13:30:00,31.75,31.78,31.7,31.75,57000.0,26.7197,26.745,26.6777,26.7197,57000.0
2010-01-27 14:00:00,31.76,31.88,31.67,31.8,104900.0,26.7282,26.8291,26.6524,26.7618,104900.0
2010-01-27 14:30:00,31.81,31.98,31.79,31.88,57800.0,26.7702,26.9133,26.7534,26.8291,57800.0
2010-01-27 15:00:00,31.87,31.97,31.79,31.97,67000.0,26.8207,26.9049,26.7534,26.9049,67000.0
2010-01-27 15:30:00,31.97,32.15,31.95,32.15,264300.0,26.9049,27.0564,26.8881,27.0564,264300.0
2010-01-28 09:30:00,32.21,32.21,32.0,32.13,37700.0,27.1069,27.1069,26.9301,27.0395,37700.0
2010-01-28 10:00:00,32.13,32.13,31.99,32.0,101300.0,27.0395,27.0395,26.9217,26.9301,101300.0
2010-01-28 10:30:00,32.0,32.01,31.76,31.77,50400.0,26.9301,26.9386,26.7282,26.7366,50400.0
2010-01-28 11:00:00,31.76,31.81,31.61,31.73,48400.0,26.7282,26.7702,26.6019,26.7029,48400.0
2010-01-28 11:30:00,31.75,31.8,31.67,31.75,70100.0,26.7197,26.7618,26.6524,26.7197,70100.0
2010-01-28 12:00:00,31.75,31.79,31.74,31.75,31100.0,26.7197,26.7534,26.7113,26.7197,31100.0
2010-01-28 12:30:00,31.75,31.85,31.75,31.83,24100.0,26.7197,26.8039,26.7197,26.7871,24100.0
2010-01-28 13:00:00,31.85,31.87,31.8,31.85,83000.0,26.8039,26.8207,26.7618,26.8039,83000.0
2010-01-28 13:30:00,31.85,31.91,31.81,31.81,156600.0,26.8039,26.8544,26.7702,26.7702,156600.0
2010-01-28 14:00:00,31.81,31.81,31.65,31.76,75500.0,26.7702,26.7702,26.6356,26.7282,75500.0
2010-01-28 14:30:00,31.75,31.77,31.7,31.74,103800.0,26.7197,26.7366,26.6777,26.7113,103800.0
2010-01-28 15:00:00,31.74,31.81,31.73,31.77,104300.0,26.7113,26.7702,26.7029,26.7366,104300.0
2010-01-28 15:30:00,31.76,31.88,31.73,31.73,177200.0,26.7282,26.8291,26.7029,26.7029,177200.0
2010-01-29 09:30:00,31.82,32.06,31.79,31.94,33700.0,26.7787,26.9806,26.7534,26.8796,33700.0
2010-01-29 10:00:00,31.97,31.97,31.76,31.81,51200.0,26.9049,26.9049,26.7282,26.7702,51200.0
2010-01-29 10:30:00,31.81,31.85,31.69,31.76,75600.0,26.7702,26.8039,26.6692,26.7282,75600.0
2010-01-29 11:00:00,31.75,31.81,31.67,31.68,59100.0,26.7197,26.7702,26.6524,26.6608,59100.0
2010-01-29 11:30:00,31.7,31.8,31.58,31.71,38100.0,26.6777,26.7618,26.5767,26.6861,38100.0
2010-01-29 12:00:00,31.69,31.77,31.63,31.77,31700.0,26.6692,26.7366,26.6188,26.7366,31700.0
2010-01-29 12:30:00,31.76,31.9,31.68,31.9,115400.0,26.7282,26.846,26.6608,26.846,115400.0
2010-01-29 13:00:00,31.89,31.94,31.89,31.91,43100.0,26.8376,26.8796,26.8376,26.8544,43100.0
2010-01-29 13:30:00,31.9,31.98,31.89,31.97,105300.0,26.846,26.9133,26.8376,26.9049,105300.0
2010-01-29 14:00:00,31.97,32.17,31.94,32.16,136200.0,26.9049,27.0732,26.8796,27.0648,136200.0
2010-01-29 14:30:00,32.16,32.18,32.01,32.1,139500.0,27.0648,27.0816,26.9386,27.0143,139500.0
2010-01-29 15:00:00,32.09,32.1,31.97,32.0,126400.0,27.0059,27.0143,26.9049,26.9301,126400.0
2010-01-29 15:30:00,32.0,32.1,31.98,32.01,407800.0,26.9301,27.0143,26.9133,26.9386,407800.0
2010-02-01 09:30:00,31.98,32.18,31.91,32.18,111200.0,26.9133,27.0816,26.8544,27.0816,111200.0
2010-02-01 10:00:00,32.18,32.28,32.0,32.2,100900.0,27.0816,27.1658,26.9301,27.0984,100900.0
2010-02-01 10:30:00,32.2,32.29,32.19,32.27,95800.0,27.0984,27.1742,27.09,27.1574,95800.0
2010-02-01 11:00:00,32.25,32.4,32.25,32.38,47900.0,27.1405,27.2668,27.1405,27.2499,47900.0
2010-02-01 11:30:00,32.38,32.39,32.24,32.24,51900.0,27.2499,27.2583,27.1321,27.1321,51900.0
2010-02-01 12:00:00,32.23,32.3,32.23,32.28,34200.0,27.1237,27.1826,27.1237,27.1658,34200.0
2010-02-01 12:30:00,32.29,32.42,32.28,32.4,122700.0,27.1742,27.2836,27.1658,27.2668,122700.0
2010-02-01 13:00:00,32.4,32.45,32.38,32.44,50800.0,27.2668,27.3088,27.2499,27.3004,50800.0
2010-02-01 13:30:00,32.44,32.56,32.43,32.52,117300.0,27.3004,27.4014,27.292,27.3677,117300.0
2010-02-01 14:00:00,32.52,32.71,32.5,32.7,418400.0,27.3677,27.5276,27.3509,27.5192,418400.0
2010-02-01 14:30:00,32.7,32.88,32.69,32.85,208600.0,27.5192,27.6707,27.5108,27.6455,208600.0
2010-02-01 15:00:00,32.85,33.17,32.85,33.11,442400.0,27.6455,27.9148,27.6455,27.8643,442400.0
2010-02-01 15:30:00,33.11,33.4,33.06,33.4,566300.0,27.8643,28.1083,27.8222,28.1083,566300.0
2010-02-02 09:30:00,33.43,33.43,32.9,33.01,340500.0,28.1336,28.1336,27.6875,27.7801,340500.0
2010-02-02 10:00:00,33.02,33.44,32.97,33.37,270700.0,27.7885,28.142,27.7465,28.0831,270700.0
2010-02-02 10:30:00,33.37,33.59,33.36,33.56,222400.0,28.0831,28.2682,28.0747,28.243,222400.0
2010-02-02 11:00:00,33.55,33.55,33.19,33.22,130800.0,28.2346,28.2346,27.9316,27.9568,130800.0
2010-02-02 11:30:00,33.22,33.34,33.18,33.3,223900.0,27.9568,28.0578,27.9232,28.0242,223900.0
2010-02-02 12:00:00,33.29,33.3,33.23,33.26,133200.0,28.0158,28.0242,27.9653,27.9905,133200.0
2010-02-02 12:30:00,33.26,33.29,33.19,33.19,140200.0,27.9905,28.0158,27.9316,27.9316,140200.0
2010-02-02 13:00:00,33.19,33.2,33.0,33.03,72800.0,27.9316,27.94,27.7717,27.7969,72800.0
2010-02-02 13:30:00,33.03,33.12,33.03,33.06,184900.0,27.7969,27.8727,27.7969,27.8222,184900.0
2010-02-02 14:00:00,33.07,33.25,33.06,33.23,238300.0,27.8306,27.9821,27.8222,27.9653,238300.0
2010-02-02 14:30:00,33.22,33.23,33.09,33.1,100900.0,27.9568,27.9653,27.8474,27.8559,100900.0
2010-02-02 15:00:00,33.1,33.3,33.09,33.28,218500.0,27.8559,28.0242,27.8474,28.0073,218500.0
2010-02-02 15:30:00,33.28,33.43,33.28,33.4,295900.0,28.0073,28.1336,28.0073,28.1083,295900.0
2010-02-03 09:30:00,33.13,33.38,33.08,33.23,109600.0,27.8811,28.0915,27.839,27.9653,109600.0
2010-02-03 10:00:00,33.22,33.3,33.05,33.11,55000.0,27.9568,28.0242,27.8138,27.8643,55000.0
2010-02-03 10:30:00,33.09,33.13,32.93,32.93,100700.0,27.8474,27.8811,27.7128,27.7128,100700.0
2010-02-03 11:00:00,32.94,33.14,32.91,33.06,61300.0,27.7212,27.8895,27.696,27.8222,61300.0
2010-02-03 11:30:00,33.08,33.16,33.07,33.08,68600.0,27.839,27.9064,27.8306,27.839,68600.0
2010-02-03 12:00:00,33.09,33.17,32.9,33.12,83100.0,27.8474,27.9148,27.6875,27.8727,83100.0
2010-02-03 12:30:00,33.11,33.21,33.09,33.15,46500.0,27.8643,27.9484,27.8474,27.8979,46500.0
2010-02-03 13:00:00,33.16,33.39,33.16,33.29,94100.0,27.9064,28.0999,27.9064,28.0158,94100.0
2010-02-03 13:30:00,33.28,33.28,33.21,33.22,110200.0,28.0073,28.0073,27.9484,27.9568,110200.0
2010-02-03 14:00:00,33.22,33.23,33.14,33.15,32000.0,27.9568,27.9653,27.8895,27.8979,32000.0
2010-02-03 14:30:00,33.14,33.16,33.02,33.03,48600.0,27.8895,27.9064,27.7885,27.7969,48600.0
2010-02-03 15:00:00,33.04,33.07,32.97,33.05,93500.0,27.8054,27.8306,27.7465,27.8138,93500.0
2010-02-03 15:30:00,33.05,33.13,33.03,33.05,160900.0,27.8138,27.8811,27.7969,27.8138,160900.0
2010-02-04 09:30:00,31.87,32.74,31.66,31.7,544000.0,26.8207,27.5529,26.644,26.6777,544000.0
2010-02-04 10:00:00,31.7,31.8,31.37,31.76,303700.0,26.6777,26.7618,26.3999,26.7282,303700.0
2010-02-04 10:30:00,31.75,32.04,31.7,31.95,236700.0,26.7197,26.9638,26.6777,26.8881,236700.0
2010-02-04 11:00:00,31.94,32.19,31.87,32.17,211600.0,26.8796,27.09,26.8207,27.0732,211600.0
2010-02-04 11:30:00,32.17,32.24,31.89,32.2,137500.0,27.0732,27.1321,26.8376,27.0984,137500.0
2010-02-04 12:00:00,32.21,32.24,32.04,32.06,87500.0,27.1069,27.1321,26.9638,26.9806,87500.0
2010-02-04 12:30:00,32.06,32.2,32.05,32.2,47600.0,26.9806,27.0984,26.9722,27.0984,47600.0
2010-02-04 13:00:00,32.2,32.29,32.18,32.28,61500.0,27.0984,27.1742,27.0816,27.1658,61500.0
2010-02-04 13:30:00,32.28,32.35,32.15,32.17,174400.0,27.1658,27.2247,27.0564,27.0732,174400.0
2010-02-04 14:00:00,32.16,32.16,32.01,32.04,184600.0,27.0648,27.0648,26.9386,26.9638,184600.0
2010-02-04 14:30:00,32.04,32.06,31.94,31.95,84800.0,26.9638,26.9806,26.8796,26.8881,84800.0
2010-02-04 15:00:00,31.95,31.97,31.54,31.64,236200.0,26.8881,26.9049,26.543,26.6272,236200.0
2010-02-04 15:30:00,31.64,31.79,31.6,31.72,535200.0,26.6272,26.7534,26.5935,26.6945,535200.0
2010-02-05 09:30:00,31.67,32.19,31.45,31.67,204700.0,26.6524,27.09,26.4673,26.6524,204700.0
2010-02-05 10:00:00,31.65,31.76,31.49,31.73,265900.0,26.6356,26.7282,26.5009,26.7029,265900.0
2010-02-05 10:30:00,31.74,31.86,31.66,31.81,187000.0,26.7113,26.8123,26.644,26.7702,187000.0
2010-02-05 11:00:00,31.81,31.85,31.76,31.76,55300.0,26.7702,26.8039,26.7282,26.7282,55300.0
2010-02-05 11:30:00,31.75,31.82,31.7,31.76,99800.0,26.7197,26.7787,26.6777,26.7282,99800.0
2010-02-05 12:00:00,31.75,31.79,31.63,31.65,100200.0,26.7197,26.7534,26.6188,26.6356,100200.0
2010-02-05 12:30:00,31.65,31.66,31.47,31.5,81200.0,26.6356,26.644,26.4841,26.5094,81200.0
2010-02-05 13:00:00,31.5,31.5,31.12,31.15,116500.0,26.5094,26.5094,26.1896,26.2148,116500.0
2010-02-05 13:30:00,31.16,31.16,30.93,30.99,290300.0,26.2232,26.2232,26.0297,26.0802,290300.0
2010-02-05 14:00:00,31.0,31.16,30.99,31.16,74500.0,26.0886,26.2232,26.0802,26.2232,74500.0
2010-02-05 14:30:00,31.17,31.2,31.04,31.14,137000.0,26.2316,26.2569,26.1222,26.2064,137000.0
2010-02-05 15:00:00,31.15,31.49,31.15,31.34,137700.0,26.2148,26.5009,26.2148,26.3747,137700.0
2010-02-05 15:30:00,31.34,31.58,31.31,31.55,369500.0,26.3747,26.5767,26.3495,26.5514,369500.0
2010-02-08 09:30:00,31.63,31.72,31.15,31.2,57300.0,26.6188,26.6945,26.2148,26.2569,57300.0
2010-02-08 10:00:00,31.21,31.31,31.08,31.15,137000.0,26.2653,26.3495,26.1559,26.2148,137000.0
2010-02-08 10:30:00,31.18,31.21,31.13,31.17,102200.0,26.2401,26.2653,26.198,26.2316,102200.0
2010-02-08 11:00:00,31.19,31.2,31.15,31.19,54900.0,26.2485,26.2569,26.2148,26.2485,54900.0
2010-02-08 11:30:00,31.19,31.38,31.18,31.36,52300.0,26.2485,26.4084,26.2401,26.3915,52300.0
2010-02-08 12:00:00,31.37,31.41,31.32,31.41,48500.0,26.3999,26.4336,26.3579,26.4336,48500.0
2010-02-08 12:30:00,31.41,31.42,31.37,31.4,52400.0,26.4336,26.442,26.3999,26.4252,52400.0
2010-02-08 13:00:00,31.39,31.4,31.31,31.33,82200.0,26.4168,26.4252,26.3495,26.3663,82200.0
2010-02-08 13:30:00,31.34,31.35,31.28,31.31,66100.0,26.3747,26.3831,26.3242,26.3495,66100.0
2010-02-08 14:00:00,31.31,31.39,31.31,31.33,71100.0,26.3495,26.4168,26.3495,26.3663,71100.0
2010-02-08 14:30:00,31.33,31.34,31.22,31.28,75500.0,26.3663,26.3747,26.2737,26.3242,75500.0
2010-02-08 15:00:00,31.29,31.33,31.25,31.3,138600.0,26.3326,26.3663,26.299,26.341,138600.0
2010-02-08 15:30:00,31.3,31.34,31.18,31.18,162900.0,26.341,26.3747,26.2401,26.2401,162900.0
2010-02-09 09:30:00,31.44,31.67,31.23,31.34,74100.0,26.4589,26.6524,26.2821,26.3747,74100.0
2010-02-09 10:00:00,31.35,31.55,31.27,31.48,178600.0,26.3831,26.5514,26.3158,26.4925,178600.0
2010-02-09 10:30:00,31.49,31.61,31.47,31.52,108700.0,26.5009,26.6019,26.4841,26.5262,108700.0
2010-02-09 11:00:00,31.51,31.59,31.46,31.58,193300.0,26.5178,26.5851,26.4757,26.5767,193300.0
2010-02-09 11:30:00,31.58,31.81,31.54,31.59,158100.0,26.5767,26.7702,26.543,26.5851,158100.0
2010-02-09 12:00:00,31.59,31.76,31.59,31.75,148600.0,26.5851,26.7282,26.5851,26.7197,148600.0
2010-02-09 12:30:00,31.75,31.76,31.5,31.65,123900.0,26.7197,26.7282,26.5094,26.6356,123900.0
2010-02-09 13:00:00,31.65,31.7,31.58,31.58,117700.0,26.6356,26.6777,26.5767,26.5767,117700.0
2010-02-09 13:30:00,31.58,31.59,31.5,31.52,105200.0,26.5767,26.5851,26.5094,26.5262,105200.0
2010-02-09 14:00:00,31.53,31.55,31.47,31.48,64400.0,26.5346,26.5514,26.4841,26.4925,64400.0
2010-02-09 14:30:00,31.48,31.54,31.41,31.44,130800.0,26.4925,26.543,26.4336,26.4589,130800.0
2010-02-09 15:00:00,31.45,31.5,31.41,31.44,150300.0,26.4673,26.5094,26.4336,26.4589,150300.0
2010-02-09 15:30:00,31.44,31.51,31.39,31.44,224700.0,26.4589,26.5178,26.4168,26.4589,224700.0
2010-02-10 09:30:00,31.34,31.6,31.26,31.51,64200.0,26.3747,26.5935,26.3074,26.5178,64200.0
2010-02-10 10:00:00,31.49,31.5,31.3,31.3,93400.0,26.5009,26.5094,26.341,26.341,93400.0
2010-02-10 10:30:00,31.3,31.42,31.24,31.27,146800.0,26.341,26.442,26.2905,26.3158,146800.0
2010-02-10 11:00:00,31.27,31.28,31.21,31.25,46100.0,26.3158,26.3242,26.2653,26.299,46100.0
2010-02-10 11:30:00,31.25,31.26,31.06,31.21,113300.0,26.299,26.3074,26.1391,26.2653,113300.0
2010-02-10 12:00:00,31.2,31.37,31.2,31.3,91200.0,26.2569,26.3999,26.2569,26.341,91200.0
2010-02-10 12:30:00,31.3,31.37,31.28,31.29,27400.0,26.341,26.3999,26.3242,26.3326,27400.0
2010-02-10 13:00:00,31.3,31.48,31.27,31.48,88800.0,26.341,26.4925,26.3158,26.4925,88800.0
2010-02-10 13:30:00,31.46,31.47,31.41,31.46,72800.0,26.4757,26.4841,26.4336,26.4757,72800.0
2010-02-10 14:00:00,31.47,31.54,31.45,31.48,85100.0,26.4841,26.543,26.4673,26.4925,85100.0
2010-02-10 14:30:00,31.48,31.49,31.38,31.39,47500.0,26.4925,26.5009,26.4084,26.4168,47500.0
2010-02-10 15:00:00,31.38,31.46,31.37,31.38,102000.0,26.4084,26.4757,26.3999,26.4084,102000.0
2010-02-10 15:30:00,31.37,31.38,31.27,31.36,273500.0,26.3999,26.4084,26.3158,26.3915,273500.0
2010-02-11 09:30:00,31.37,31.46,31.08,31.14,73100.0,26.3999,26.4757,26.1559,26.2064,73100.0
2010-02-11 10:00:00,31.13,31.25,31.07,31.13,93200.0,26.198,26.299,26.1475,26.198,93200.0
2010-02-11 10:30:00,31.13,31.27,31.07,31.19,98000.0,26.198,26.3158,26.1475,26.2485,98000.0
2010-02-11 11:00:00,31.19,31.47,31.16,31.47,95400.0,26.2485,26.4841,26.2232,26.4841,95400.0
2010-02-11 11:30:00,31.47,31.56,31.38,31.47,51100.0,26.4841,26.5598,26.4084,26.4841,51100.0
2010-02-11 12:00:00,31.46,31.47,31.43,31.43,41500.0,26.4757,26.4841,26.4504,26.4504,41500.0
2010-02-11 12:30:00,31.43,31.45,31.39,31.44,46400.0,26.4504,26.4673,26.4168,26.4589,46400.0
2010-02-11 13:00:00,31.43,31.59,31.42,31.55,68100.0,26.4504,26.5851,26.442,26.5514,68100.0
2010-02-11 13:30:00,31.56,31.6,31.45,31.54,43900.0,26.5598,26.5935,26.4673,26.543,43900.0
2010-02-11 14:00:00,31.53,31.64,31.51,31.64,73600.0,26.5346,26.6272,26.5178,26.6272,73600.0
2010-02-11 14:30:00,31.64,31.64,31.54,31.56,80300.0,26.6272,26.6272,26.543,26.5598,80300.0
2010-02-11 15:00:00,31.56,31.67,31.55,31.66,148000.0,26.5598,26.6524,26.5514,26.644,148000.0
2010-02-11 15:30:00,31.65,31.66,31.52,31.63,274200.0,26.6356,26.644,26.5262,26.6188,274200.0
2010-02-12 09:30:00,31.4,31.53,31.25,31.52,111200.0,26.4252,26.5346,26.299,26.5262,111200.0
2010-02-12 10:00:00,31.53,31.58,31.37,31.54,116700.0,26.5346,26.5767,26.3999,26.543,116700.0
2010-02-12 10:30:00,31.55,31.6,31.51,31.55,71900.0,26.5514,26.5935,26.5178,26.5514,71900.0
2010-02-12 11:00:00,31.54,31.62,31.51,31.54,48100.0,26.543,26.6103,26.5178,26.543,48100.0
2010-02-12 11:30:00,31.55,31.58,31.47,31.47,58500.0,26.5514,26.5767,26.4841,26.4841,58500.0
2010-02-12 12:00:00,31.48,31.6,31.47,31.57,93400.0,26.4925,26.5935,26.4841,26.5683,93400.0
2010-02-12 12:30:00,31.58,31.59,31.55,31.56,20900.0,26.5767,26.5851,26.5514,26.5598,20900.0
2010-02-12 13:00:00,31.55,31.56,31.41,31.49,70900.0,26.5514,26.5598,26.4336,26.5009,70900.0
2010-02-12 13:30:00,31.48,31.53,31.44,31.46,26900.0,26.4925,26.5346,26.4589,26.4757,26900.0
2010-02-12 14:00:00,31.45,31.69,31.44,31.67,38700.0,26.4673,26.6692,26.4589,26.6524,38700.0
2010-02-12 14:30:00,31.67,31.67,31.52,31.55,60900.0,26.6524,26.6524,26.5262,26.5514,60900.0
2010-02-12 15:00:00,31.55,31.55,31.4,31.45,131500.0,26.5514,26.5514,26.4252,26.4673,131500.0
2010-02-12 15:30:00,31.45,31.46,31.36,31.45,430000.0,26.4673,26.4757,26.3915,26.4673,430000.0
2010-02-16 09:30:00,31.64,31.64,31.36,31.54,67700.0,26.6272,26.6272,26.3915,26.543,67700.0
2010-02-16 10:00:00,31.55,31.67,31.46,31.64,60500.0,26.5514,26.6524,26.4757,26.6272,60500.0
2010-02-16 10:30:00,31.65,31.75,31.51,31.54,116000.0,26.6356,26.7197,26.5178,26.543,116000.0
2010-02-16 11:00:00,31.53,31.58,31.49,31.57,48600.0,26.5346,26.5767,26.5009,26.5683,48600.0
2010-02-16 11:30:00,31.58,31.6,31.51,31.53,85500.0,26.5767,26.5935,26.5178,26.5346,85500.0
2010-02-16 12:00:00,31.53,31.57,31.47,31.47,49400.0,26.5346,26.5683,26.4841,26.4841,49400.0
2010-02-16 12:30:00,31.47,31.58,31.47,31.55,104400.0,26.4841,26.5767,26.4841,26.5514,104400.0
2010-02-16 13:00:00,31.56,31.58,31.51,31.54,137900.0,26.5598,26.5767,26.5178,26.543,137900.0
2010-02-16 13:30:00,31.54,31.56,31.52,31.55,90500.0,26.543,26.5598,26.5262,26.5514,90500.0
2010-02-16 14:00:00,31.56,31.65,31.56,31.62,104200.0,26.5598,26.6356,26.5598,26.6103,104200.0
2010-02-16 14:30:00,31.62,31.76,31.61,31.73,122500.0,26.6103,26.7282,26.6019,26.7029,122500.0
2010-02-16 15:00:00,31.74,31.85,31.7,31.81,129200.0,26.7113,26.8039,26.6777,26.7702,129200.0
2010-02-16 15:30:00,31.8,31.98,31.76,31.94,399100.0,26.7618,26.9133,26.7282,26.8796,399100.0
2010-02-17 09:30:00,32.12,32.21,32.02,32.2,179800.0,27.0311,27.1069,26.947,27.0984,179800.0
2010-02-17 10:00:00,32.18,32.34,32.15,32.3,209000.0,27.0816,27.2163,27.0564,27.1826,209000.0
2010-02-17 10:30:00,32.3,32.4,32.29,32.35,86700.0,27.1826,27.2668,27.1742,27.2247,86700.0
2010-02-17 11:00:00,32.34,32.4,32.28,32.34,121600.0,27.2163,27.2668,27.1658,27.2163,121600.0
2010-02-17 11:30:00,32.32,32.44,32.29,32.4,56100.0,27.1994,27.3004,27.1742,27.2668,56100.0
2010-02-17 12:00:00,32.4,32.54,32.39,32.5,117800.0,27.2668,27.3846,27.2583,27.3509,117800.0
2010-02-17 12:30:00,32.49,32.54,32.44,32.53,61300.0,27.3425,27.3846,27.3004,27.3762,61300.0
2010-02-17 13:00:00,32.53,32.58,32.53,32.53,41700.0,27.3762,27.4182,27.3762,27.3762,41700.0
2010-02-17 13:30:00,32.52,32.53,32.43,32.46,67000.0,27.3677,27.3762,27.292,27.3173,67000.0
2010-02-17 14:00:00,32.46,32.55,32.41,32.51,73300.0,27.3173,27.393,27.2752,27.3593,73300.0
2010-02-17 14:30:00,32.5,32.53,32.46,32.49,38200.0,27.3509,27.3762,27.3173,27.3425,38200.0
2010-02-17 15:00:00,32.5,32.56,32.46,32.49,168100.0,27.3509,27.4014,27.3173,27.3425,168100.0
2010-02-17 15:30:00,32.48,32.53,32.43,32.5,193100.0,27.3341,27.3762,27.292,27.3509,193100.0
2010-02-18 09:30:00,32.44,32.54,32.29,32.3,196400.0,27.3345,27.4188,27.2081,27.2166,196400.0
2010-02-18 10:00:00,32.3,32.41,32.19,32.23,146400.0,27.2166,27.3093,27.1239,27.1576,146400.0
2010-02-18 10:30:00,32.22,32.22,32.14,32.15,95800.0,27.1492,27.1492,27.0818,27.0902,95800.0
2010-02-18 11:00:00,32.16,32.16,32.08,32.09,60300.0,27.0986,27.0986,27.0312,27.0396,60300.0
2010-02-18 11:30:00,32.09,32.1,32.02,32.03,82500.0,27.0396,27.048,26.9806,26.9891,82500.0
2010-02-18 12:00:00,32.03,32.07,31.99,32.03,111000.0,26.9891,27.0228,26.9554,26.9891,111000.0
2010-02-18 12:30:00,32.03,32.03,31.94,31.95,60300.0,26.9891,26.9891,26.9132,26.9217,60300.0
2010-02-18 13:00:00,31.95,31.96,31.94,31.94,20300.0,26.9217,26.9301,26.9132,26.9132,20300.0
2010-02-18 13:30:00,31.95,32.03,31.94,32.0,76200.0,26.9217,26.9891,26.9132,26.9638,76200.0
2010-02-18 14:00:00,32.0,32.09,31.98,32.0,125300.0,26.9638,27.0396,26.9469,26.9638,125300.0
2010-02-18 14:30:00,32.01,32.06,31.93,31.96,144400.0,26.9722,27.0143,26.9048,26.9301,144400.0
2010-02-18 15:00:00,31.96,32.04,31.95,31.99,190500.0,26.9301,26.9975,26.9217,26.9554,190500.0
2010-02-18 15:30:00,32.0,32.06,31.96,31.99,409400.0,26.9638,27.0143,26.9301,26.9554,409400.0
2010-02-19 09:30:00,31.9,32.09,31.9,32.01,213900.0,26.8795,27.0396,26.8795,26.9722,213900.0
2010-02-19 10:00:00,31.98,32.14,31.98,32.12,80100.0,26.9469,27.0818,26.9469,27.0649,80100.0
2010-02-19 10:30:00,32.12,32.19,32.04,32.06,139600.0,27.0649,27.1239,26.9975,27.0143,139600.0
2010-02-19 11:00:00,32.06,32.15,32.01,32.13,101200.0,27.0143,27.0902,26.9722,27.0733,101200.0
2010-02-19 11:30:00,32.12,32.13,31.99,32.04,102500.0,27.0649,27.0733,26.9554,26.9975,102500.0
2010-02-19 12:00:00,32.05,32.06,31.99,32.0,77400.0,27.0059,27.0143,26.9554,26.9638,77400.0
2010-02-19 12:30:00,32.0,32.01,31.98,32.01,94600.0,26.9638,26.9722,26.9469,26.9722,94600.0
2010-02-19 13:00:00,32.0,32.01,31.98,32.0,44200.0,26.9638,26.9722,26.9469,26.9638,44200.0
2010-02-19 13:30:00,32.0,32.0,31.95,31.98,52400.0,26.9638,26.9638,26.9217,26.9469,52400.0
2010-02-19 14:00:00,31.98,31.99,31.9,31.98,71800.0,26.9469,26.9554,26.8795,26.9469,71800.0
2010-02-19 14:30:00,31.98,31.99,31.93,31.94,60800.0,26.9469,26.9554,26.9048,26.9132,60800.0
2010-02-19 15:00:00,31.94,31.99,31.91,31.98,316900.0,26.9132,26.9554,26.888,26.9469,316900.0
2010-02-19 15:30:00,31.98,32.01,31.96,31.99,462700.0,26.9469,26.9722,26.9301,26.9554,462700.0
2010-02-22 09:30:00,32.0,32.08,31.84,31.91,73600.0,26.9638,27.0312,26.829,26.888,73600.0
2010-02-22 10:00:00,31.9,32.0,31.77,31.93,51600.0,26.8795,26.9638,26.77,26.9048,51600.0
2010-02-22 10:30:00,31.94,32.0,31.93,31.97,35600.0,26.9132,26.9638,26.9048,26.9385,35600.0
2010-02-22 11:00:00,31.97,31.98,31.91,31.91,33400.0,26.9385,26.9469,26.888,26.888,33400.0
2010-02-22 11:30:00,31.93,32.03,31.91,31.98,55200.0,26.9048,26.9891,26.888,26.9469,55200.0
2010-02-22 12:00:00,31.98,32.0,31.96,31.97,16500.0,26.9469,26.9638,26.9301,26.9385,16500.0
2010-02-22 12:30:00,31.97,32.06,31.97,32.05,235300.0,26.9385,27.0143,26.9385,27.0059,235300.0
2010-02-22 13:00:00,32.05,32.06,32.01,32.01,29600.0,27.0059,27.0143,26.9722,26.9722,29600.0
2010-02-22 13:30:00,32.01,32.04,31.99,32.01,53500.0,26.9722,26.9975,26.9554,26.9722,53500.0
2010-02-22 14:00:00,32.0,32.04,31.99,32.0,35600.0,26.9638,26.9975,26.9554,26.9638,35600.0
2010-02-22 14:30:00,32.01,32.05,32.0,32.02,46300.0,26.9722,27.0059,26.9638,26.9806,46300.0
2010-02-22 15:00:00,32.02,32.05,31.99,32.04,35000.0,26.9806,27.0059,26.9554,26.9975,35000.0
2010-02-22 15:30:00,32.04,32.04,31.92,31.95,94100.0,26.9975,26.9975,26.8964,26.9217,94100.0
2010-02-23 09:30:00,31.98,32.12,31.93,31.99,46000.0,26.9469,27.0649,26.9048,26.9554,46000.0
2010-02-23 10:00:00,31.97,31.98,31.74,31.83,123200.0,26.9385,26.9469,26.7447,26.8205,123200.0
2010-02-23 10:30:00,31.82,31.82,31.62,31.62,65000.0,26.8121,26.8121,26.6436,26.6436,65000.0
2010-02-23 11:00:00,31.61,31.68,31.55,31.58,118300.0,26.6352,26.6941,26.5846,26.6099,118300.0
2010-02-23 11:30:00,31.57,31.63,31.56,31.6,29400.0,26.6015,26.652,26.593,26.6267,29400.0
2010-02-23 12:00:00,31.59,31.66,31.58,31.6,60400.0,26.6183,26.6773,26.6099,26.6267,60400.0
2010-02-23 12:30:00,31.6,31.67,31.58,31.66,90800.0,26.6267,26.6857,26.6099,26.6773,90800.0
2010-02-23 13:00:00,31.66,31.69,31.62,31.69,35000.0,26.6773,26.7026,26.6436,26.7026,35000.0
2010-02-23 13:30:00,31.69,31.69,31.62,31.67,31200.0,26.7026,26.7026,26.6436,26.6857,31200.0
2010-02-23 14:00:00,31.67,31.72,31.63,31.64,51100.0,26.6857,26.7279,26.652,26.6604,51100.0
2010-02-23 14:30:00,31.64,31.78,31.61,31.73,58400.0,26.6604,26.7784,26.6352,26.7363,58400.0
2010-02-23 15:00:00,31.73,31.87,31.73,31.86,114700.0,26.7363,26.8542,26.7363,26.8458,114700.0
2010-02-23 15:30:00,31.86,31.86,31.73,31.75,200400.0,26.8458,26.8458,26.7363,26.7531,200400.0
2010-02-24 09:30:00,31.77,31.97,31.76,31.94,50100.0,26.77,26.9385,26.7616,26.9132,50100.0
2010-02-24 10:00:00,31.94,32.0,31.83,31.91,86000.0,26.9132,26.9638,26.8205,26.888,86000.0
2010-02-24 10:30:00,31.89,32.17,31.88,32.11,185600.0,26.8711,27.107,26.8627,27.0565,185600.0
2010-02-24 11:00:00,32.12,32.16,32.06,32.08,49200.0,27.0649,27.0986,27.0143,27.0312,49200.0
2010-02-24 11:30:00,32.07,32.1,32.04,32.07,33800.0,27.0228,27.048,26.9975,27.0228,33800.0
2010-02-24 12:00:00,32.06,32.14,32.06,32.08,36900.0,27.0143,27.0818,27.0143,27.0312,36900.0
2010-02-24 12:30:00,32.08,32.15,32.07,32.11,34600.0,27.0312,27.0902,27.0228,27.0565,34600.0
2010-02-24 13:00:00,32.12,32.17,32.1,32.11,61500.0,27.0649,27.107,27.048,27.0565,61500.0
2010-02-24 13:30:00,32.1,32.16,32.1,32.16,36600.0,27.048,27.0986,27.048,27.0986,36600.0
2010-02-24 14:00:00,32.17,32.2,32.12,32.19,74900.0,27.107,27.1323,27.0649,27.1239,74900.0
2010-02-24 14:30:00,32.19,32.23,32.1,32.1,142800.0,27.1239,27.1576,27.048,27.048,142800.0
2010-02-24 15:00:00,32.09,32.18,32.07,32.18,107700.0,27.0396,27.1155,27.0228,27.1155,107700.0
2010-02-24 15:30:00,32.18,32.31,32.17,32.28,218000.0,27.1155,27.225,27.107,27.1997,218000.0
2010-02-25 09:30:00,32.0,32.0,31.71,31.96,94900.0,26.9638,26.9638,26.7194,26.9301,94900.0
2010-02-25 10:00:00,31.97,32.04,31.9,32.01,77700.0,26.9385,26.9975,26.8795,26.9722,77700.0
2010-02-25 10:30:00,32.01,32.01,31.95,32.0,80400.0,26.9722,26.9722,26.9217,26.9638,80400.0
2010-02-25 11:00:00,31.99,32.02,31.97,32.0,72100.0,26.9554,26.9806,26.9385,26.9638,72100.0
2010-02-25 11:30:00,31.99,32.0,31.89,31.91,73300.0,26.9554,26.9638,26.8711,26.888,73300.0
2010-02-25 12:00:00,31.91,31.98,31.9,31.95,17300.0,26.888,26.9469,26.8795,26.9217,17300.0
2010-02-25 12:30:00,31.95,32.0,31.93,31.95,23000.0,26.9217,26.9638,26.9048,26.9217,23000.0
2010-02-25 13:00:00,31.96,31.98,31.91,31.95,22900.0,26.9301,26.9469,26.888,26.9217,22900.0
2010-02-25 13:30:00,31.95,32.2,31.95,32.19,49000.0,26.9217,27.1323,26.9217,27.1239,49000.0
2010-02-25 14:00:00,32.2,32.26,32.11,32.16,73200.0,27.1323,27.1829,27.0565,27.0986,73200.0
2010-02-25 14:30:00,32.16,32.22,32.15,32.21,45600.0,27.0986,27.1492,27.0902,27.1407,45600.0
2010-02-25 15:00:00,32.21,32.33,32.17,32.25,72900.0,27.1407,27.2419,27.107,27.1744,72900.0
2010-02-25 15:30:00,32.25,32.32,32.2,32.32,175500.0,27.1744,27.2334,27.1323,27.2334,175500.0
2010-02-26 09:30:00,32.36,32.39,32.23,32.33,27900.0,27.2671,27.2924,27.1576,27.2419,27900.0
2010-02-26 10:00:00,32.3,32.34,32.17,32.32,43500.0,27.2166,27.2503,27.107,27.2334,43500.0
2010-02-26 10:30:00,32.33,32.4,32.25,32.27,36400.0,27.2419,27.3008,27.1744,27.1913,36400.0
2010-02-26 11:00:00,32.27,32.28,32.2,32.22,79500.0,27.1913,27.1997,27.1323,27.1492,79500.0
2010-02-26 11:30:00,32.22,32.29,32.22,32.25,46700.0,27.1492,27.2081,27.1492,27.1744,46700.0
2010-02-26 12:00:00,32.24,32.26,32.19,32.25,67700.0,27.166,27.1829,27.1239,27.1744,67700.0
2010-02-26 12:30:00,32.24,32.24,32.11,32.15,53300.0,27.166,27.166,27.0565,27.0902,53300.0
2010-02-26 13:00:00,32.14,32.18,32.13,32.18,46900.0,27.0818,27.1155,27.0733,27.1155,46900.0
2010-02-26 13:30:00,32.18,32.24,32.17,32.17,47100.0,27.1155,27.166,27.107,27.107,47100.0
2010-02-26 14:00:00,32.18,32.21,32.16,32.19,57400.0,27.1155,27.1407,27.0986,27.1239,57400.0
2010-02-26 14:30:00,32.18,32.25,32.17,32.24,51600.0,27.1155,27.1744,27.107,27.166,51600.0
2010-02-26 15:00:00,32.25,32.25,32.18,32.19,115800.0,27.1744,27.1744,27.1155,27.1239,115800.0
2010-02-26 15:30:00,32.2,32.3,32.18,32.22,195100.0,27.1323,27.2166,27.1155,27.1492,195100.0
2010-03-01 09:30:00,32.23,32.34,32.12,32.25,43800.0,27.1576,27.2503,27.0649,27.1744,43800.0
2010-03-01 10:00:00,32.25,32.5,32.22,32.45,49600.0,27.1744,27.3851,27.1492,27.343,49600.0
2010-03-01 10:30:00,32.45,32.5,32.4,32.44,24300.0,27.343,27.3851,27.3008,27.3345,24300.0
2010-03-01 11:00:00,32.44,32.52,32.44,32.47,35100.0,27.3345,27.4019,27.3345,27.3598,35100.0
2010-03-01 11:30:00,32.48,32.54,32.47,32.52,37700.0,27.3682,27.4188,27.3598,27.4019,37700.0
2010-03-01 12:00:00,32.53,32.58,32.52,32.53,26400.0,27.4104,27.4525,27.4019,27.4104,26400.0
2010-03-01 12:30:00,32.53,32.62,32.52,32.59,64400.0,27.4104,27.4862,27.4019,27.4609,64400.0
2010-03-01 13:00:00,32.59,32.6,32.56,32.58,22800.0,27.4609,27.4694,27.4357,27.4525,22800.0
2010-03-01 13:30:00,32.58,32.62,32.57,32.61,20900.0,27.4525,27.4862,27.4441,27.4778,20900.0
2010-03-01 14:00:00,32.62,32.64,32.59,32.61,30100.0,27.4862,27.5031,27.4609,27.4778,30100.0
2010-03-01 14:30:00,32.6,32.62,32.57,32.62,167400.0,27.4694,27.4862,27.4441,27.4862,167400.0
2010-03-01 15:00:00,32.61,32.67,32.57,32.67,93600.0,27.4778,27.5283,27.4441,27.5283,93600.0
2010-03-01 15:30:00,32.66,32.69,32.61,32.67,90700.0,27.5199,27.5452,27.4778,27.5283,90700.0
2010-03-02 09:30:00,32.83,32.98,32.67,32.74,31900.0,27.6632,27.7896,27.5283,27.5873,31900.0
2010-03-02 10:00:00,32.74,32.83,32.72,32.76,58300.0,27.5873,27.6632,27.5705,27.6042,58300.0
2010-03-02 10:30:00,32.75,32.78,32.68,32.72,64700.0,27.5958,27.621,27.5368,27.5705,64700.0
2010-03-02 11:00:00,32.73,32.86,32.73,32.84,65000.0,27.5789,27.6884,27.5789,27.6716,65000.0
2010-03-02 11:30:00,32.85,32.86,32.82,32.85,33500.0,27.68,27.6884,27.6547,27.68,33500.0
2010-03-02 12:00:00,32.84,32.86,32.78,32.81,56100.0,27.6716,27.6884,27.621,27.6463,56100.0
2010-03-02 12:30:00,32.82,32.83,32.79,32.81,28400.0,27.6547,27.6632,27.6295,27.6463,28400.0
2010-03-02 13:00:00,32.8,32.82,32.78,32.78,22700.0,27.6379,27.6547,27.621,27.621,22700.0
2010-03-02 13:30:00,32.79,32.88,32.78,32.86,27200.0,27.6295,27.7053,27.621,27.6884,27200.0
2010-03-02 14:00:00,32.86,32.9,32.84,32.84,29700.0,27.6884,27.7221,27.6716,27.6716,29700.0
2010-03-02 14:30:00,32.84,32.87,32.75,32.78,82100.0,27.6716,27.6969,27.5958,27.621,82100.0
2010-03-02 15:00:00,32.79,32.81,32.73,32.74,95500.0,27.6295,27.6463,27.5789,27.5873,95500.0
2010-03-02 15:30:00,32.74,32.8,32.74,32.8,119500.0,27.5873,27.6379,27.5873,27.6379,119500.0
2010-03-03 09:30:00,32.92,32.94,32.7,32.79,39300.0,27.739,27.7558,27.5536,27.6295,39300.0
2010-03-03 10:00:00,32.8,32.85,32.75,32.75,32700.0,27.6379,27.68,27.5958,27.5958,32700.0
2010-03-03 10:30:00,32.75,32.79,32.72,32.77,44500.0,27.5958,27.6295,27.5705,27.6126,44500.0
2010-03-03 11:00:00,32.78,32.87,32.78,32.87,32100.0,27.621,27.6969,27.621,27.6969,32100.0
2010-03-03 11:30:00,32.87,32.92,32.86,32.87,24400.0,27.6969,27.739,27.6884,27.6969,24400.0
2010-03-03 12:00:00,32.86,32.87,32.81,32.82,18900.0,27.6884,27.6969,27.6463,27.6547,18900.0
2010-03-03 12:30:00,32.82,32.83,32.8,32.82,12500.0,27.6547,27.6632,27.6379,27.6547,12500.0
2010-03-03 13:00:00,32.81,32.85,32.78,32.79,18200.0,27.6463,27.68,27.621,27.6295,18200.0
2010-03-03 13:30:00,32.8,32.8,32.77,32.78,17600.0,27.6379,27.6379,27.6126,27.621,17600.0
2010-03-03 14:00:00,32.77,32.8,32.66,32.67,49100.0,27.6126,27.6379,27.5199,27.5283,49100.0
2010-03-03 14:30:00,32.67,32.71,32.59,32.65,45900.0,27.5283,27.562,27.4609,27.5115,45900.0
2010-03-03 15:00:00,32.65,32.73,32.65,32.72,49500.0,27.5115,27.5789,27.5115,27.5705,49500.0
2010-03-03 15:30:00,32.73,32.77,32.65,32.65,116500.0,27.5789,27.6126,27.5115,27.5115,116500.0
2010-03-04 09:30:00,32.8,32.81,32.54,32.78,31800.0,27.6379,27.6463,27.4188,27.621,31800.0
2010-03-04 10:00:00,32.77,32.79,32.71,32.79,43000.0,27.6126,27.6295,27.562,27.6295,43000.0
2010-03-04 10:30:00,32.78,32.79,32.68,32.68,48400.0,27.621,27.6295,27.5368,27.5368,48400.0
2010-03-04 11:00:00,32.69,32.73,32.67,32.72,49600.0,27.5452,27.5789,27.5283,27.5705,49600.0
2010-03-04 11:30:00,32.73,32.73,32.66,32.69,48300.0,27.5789,27.5789,27.5199,27.5452,48300.0
2010-03-04 12:00:00,32.69,32.73,32.64,32.69,40200.0,27.5452,27.5789,27.5031,27.5452,40200.0
2010-03-04 12:30:00,32.68,32.73,32.68,32.7,34400.0,27.5368,27.5789,27.5368,27.5536,34400.0
2010-03-04 13:00:00,32.7,32.74,32.69,32.71,40800.0,27.5536,27.5873,27.5452,27.562,40800.0
2010-03-04 13:30:00,32.71,32.75,32.69,32.74,45200.0,27.562,27.5958,27.5452,27.5873,45200.0
2010-03-04 14:00:00,32.72,32.73,32.68,32.71,31800.0,27.5705,27.5789,27.5368,27.562,31800.0
2010-03-04 14:30:00,32.71,32.74,32.69,32.71,42500.0,27.562,27.5873,27.5452,27.562,42500.0
2010-03-04 15:00:00,32.7,32.72,32.66,32.71,64400.0,27.5536,27.5705,27.5199,27.562,64400.0
2010-03-04 15:30:00,32.71,32.77,32.69,32.75,126700.0,27.562,27.6126,27.5452,27.5958,126700.0
2010-03-05 09:30:00,32.81,32.98,32.73,32.86,83500.0,27.6463,27.7896,27.5789,27.6884,83500.0
2010-03-05 10:00:00,32.87,33.11,32.84,33.11,76100.0,27.6969,27.8991,27.6716,27.8991,76100.0
2010-03-05 10:30:00,33.11,33.11,33.05,33.08,32600.0,27.8991,27.8991,27.8485,27.8738,32600.0
2010-03-05 11:00:00,33.08,33.15,33.04,33.09,43800.0,27.8738,27.9328,27.8401,27.8822,43800.0
2010-03-05 11:30:00,33.09,33.11,33.04,33.06,38400.0,27.8822,27.8991,27.8401,27.857,38400.0
2010-03-05 12:00:00,33.06,33.11,33.05,33.1,26400.0,27.857,27.8991,27.8485,27.8907,26400.0
2010-03-05 12:30:00,33.11,33.11,33.08,33.08,31400.0,27.8991,27.8991,27.8738,27.8738,31400.0
2010-03-05 13:00:00,33.08,33.13,33.06,33.12,91600.0,27.8738,27.9159,27.857,27.9075,91600.0
2010-03-05 13:30:00,33.12,33.12,33.1,33.11,45300.0,27.9075,27.9075,27.8907,27.8991,45300.0
2010-03-05 14:00:00,33.11,33.14,33.1,33.14,51600.0,27.8991,27.9244,27.8907,27.9244,51600.0
2010-03-05 14:30:00,33.14,33.21,33.13,33.19,81700.0,27.9244,27.9834,27.9159,27.9665,81700.0
2010-03-05 15:00:00,33.19,33.33,33.17,33.3,388300.0,27.9665,28.0845,27.9497,28.0592,388300.0
2010-03-05 15:30:00,33.3,33.33,33.28,33.3,207400.0,28.0592,28.0845,28.0423,28.0592,207400.0
2010-03-08 09:30:00,33.29,33.34,33.12,33.14,35800.0,28.0508,28.0929,27.9075,27.9244,35800.0
2010-03-08 10:00:00,33.13,33.23,33.07,33.21,42400.0,27.9159,28.0002,27.8654,27.9834,42400.0
2010-03-08 10:30:00,33.21,33.22,33.08,33.1,63000.0,27.9834,27.9918,27.8738,27.8907,63000.0
2010-03-08 11:00:00,33.1,33.1,33.0,33.0,40200.0,27.8907,27.8907,27.8064,27.8064,40200.0
2010-03-08 11:30:00,33.0,33.02,32.98,33.02,26400.0,27.8064,27.8233,27.7896,27.8233,26400.0
2010-03-08 12:00:00,33.02,33.09,33.01,33.09,20600.0,27.8233,27.8822,27.8148,27.8822,20600.0
2010-03-08 12:30:00,33.09,33.1,33.04,33.08,36500.0,27.8822,27.8907,27.8401,27.8738,36500.0
2010-03-08 13:00:00,33.09,33.14,33.09,33.14,39900.0,27.8822,27.9244,27.8822,27.9244,39900.0
2010-03-08 13:30:00,33.14,33.14,33.11,33.11,19100.0,27.9244,27.9244,27.8991,27.8991,19100.0
2010-03-08 14:00:00,33.11,33.12,33.06,33.08,41700.0,27.8991,27.9075,27.857,27.8738,41700.0
2010-03-08 14:30:00,33.07,33.08,33.05,33.06,20400.0,27.8654,27.8738,27.8485,27.857,20400.0
2010-03-08 15:00:00,33.06,33.08,33.01,33.03,58100.0,27.857,27.8738,27.8148,27.8317,58100.0
2010-03-08 15:30:00,33.03,33.06,33.01,33.02,158000.0,27.8317,27.857,27.8148,27.8233,158000.0
2010-03-09 09:30:00,33.0,33.15,32.9,33.13,24400.0,27.8064,27.9328,27.7221,27.9159,24400.0
2010-03-09 10:00:00,33.14,33.18,33.12,33.14,24600.0,27.9244,27.9581,27.9075,27.9244,24600.0
2010-03-09 10:30:00,33.14,33.23,33.13,33.22,53600.0,27.9244,28.0002,27.9159,27.9918,53600.0
2010-03-09 11:00:00,33.22,33.28,33.22,33.27,46900.0,27.9918,28.0423,27.9918,28.0339,46900.0
2010-03-09 11:30:00,33.26,33.3,33.22,33.27,27300.0,28.0255,28.0592,27.9918,28.0339,27300.0
2010-03-09 12:00:00,33.27,33.28,33.23,33.27,27100.0,28.0339,28.0423,28.0002,28.0339,27100.0
2010-03-09 12:30:00,33.26,33.26,33.22,33.23,20900.0,28.0255,28.0255,27.9918,28.0002,20900.0
2010-03-09 13:00:00,33.22,33.23,33.15,33.15,24700.0,27.9918,28.0002,27.9328,27.9328,24700.0
2010-03-09 13:30:00,33.16,33.16,33.06,33.07,50700.0,27.9412,27.9412,27.857,27.8654,50700.0
2010-03-09 14:00:00,33.07,33.1,33.06,33.08,31100.0,27.8654,27.8907,27.857,27.8738,31100.0
2010-03-09 14:30:00,33.09,33.09,32.99,33.0,50800.0,27.8822,27.8822,27.798,27.8064,50800.0
2010-03-09 15:00:00,33.0,33.04,32.9,32.96,70600.0,27.8064,27.8401,27.7221,27.7727,70600.0
2010-03-09 15:30:00,32.97,33.06,32.96,33.01,100600.0,27.7811,27.857,27.7727,27.8148,100600.0
2010-03-10 09:30:00,32.99,33.13,32.93,33.06,19000.0,27.798,27.9159,27.7474,27.857,19000.0
2010-03-10 10:00:00,33.07,33.14,33.03,33.09,19700.0,27.8654,27.9244,27.8317,27.8822,19700.0
2010-03-10 10:30:00,33.09,33.19,33.09,33.18,45300.0,27.8822,27.9665,27.8822,27.9581,45300.0
2010-03-10 11:00:00,33.18,33.26,33.13,33.26,80200.0,27.9581,28.0255,27.9159,28.0255,80200.0
2010-03-10 11:30:00,33.25,33.27,33.2,33.26,32000.0,28.0171,28.0339,27.9749,28.0255,32000.0
2010-03-10 12:00:00,33.25,33.27,33.2,33.23,41700.0,28.0171,28.0339,27.9749,28.0002,41700.0
2010-03-10 12:30:00,33.24,33.32,33.21,33.28,39200.0,28.0086,28.076,27.9834,28.0423,39200.0
2010-03-10 13:00:00,33.28,33.31,33.24,33.3,46700.0,28.0423,28.0676,28.0086,28.0592,46700.0
2010-03-10 13:30:00,33.3,33.32,33.3,33.3,27800.0,28.0592,28.076,28.0592,28.0592,27800.0
2010-03-10 14:00:00,33.3,33.35,33.26,33.29,61500.0,28.0592,28.1013,28.0255,28.0508,61500.0
2010-03-10 14:30:00,33.29,33.3,33.18,33.19,57100.0,28.0508,28.0592,27.9581,27.9665,57100.0
2010-03-10 15:00:00,33.18,33.25,33.11,33.12,82000.0,27.9581,28.0171,27.8991,27.9075,82000.0
2010-03-10 15:30:00,33.11,33.24,33.08,33.21,167300.0,27.8991,28.0086,27.8738,27.9834,167300.0
2010-03-11 09:30:00,33.08,33.14,32.97,33.02,26000.0,27.8738,27.9244,27.7811,27.8233,26000.0
2010-03-11 10:00:00,33.01,33.16,33.01,33.11,46000.0,27.8148,27.9412,27.8148,27.8991,46000.0
2010-03-11 10:30:00,33.1,33.15,33.07,33.08,77500.0,27.8907,27.9328,27.8654,27.8738,77500.0
2010-03-11 11:00:00,33.09,33.11,33.04,33.05,66200.0,27.8822,27.8991,27.8401,27.8485,66200.0
2010-03-11 11:30:00,33.05,33.07,33.01,33.07,78600.0,27.8485,27.8654,27.8148,27.8654,78600.0
2010-03-11 12:00:00,33.07,33.09,33.02,33.04,18500.0,27.8654,27.8822,27.8233,27.8401,18500.0
2010-03-11 12:30:00,33.03,33.11,33.03,33.11,14100.0,27.8317,27.8991,27.8317,27.8991,14100.0
2010-03-11 13:00:00,33.1,33.15,33.09,33.14,11900.0,27.8907,27.9328,27.8822,27.9244,11900.0
2010-03-11 13:30:00,33.14,33.2,33.14,33.17,17200.0,27.9244,27.9749,27.9244,27.9497,17200.0
2010-03-11 14:00:00,33.18,33.2,33.12,33.16,23600.0,27.9581,27.9749,27.9075,27.9412,23600.0
2010-03-11 14:30:00,33.16,33.17,33.14,33.14,44200.0,27.9412,27.9497,27.9244,27.9244,44200.0
2010-03-11 15:00:00,33.14,33.21,33.14,33.2,54800.0,27.9244,27.9834,27.9244,27.9749,54800.0
2010-03-11 15:30:00,33.21,33.28,33.19,33.28,82300.0,27.9834,28.0423,27.9665,28.0423,82300.0
2010-03-12 09:30:00,33.34,33.36,33.15,33.3,20100.0,28.0929,28.1097,27.9328,28.0592,20100.0
2010-03-12 10:00:00,33.29,33.29,33.09,33.16,28900.0,28.0508,28.0508,27.8822,27.9412,28900.0
2010-03-12 10:30:00,33.16,33.24,33.14,33.23,24700.0,27.9412,28.0086,27.9244,28.0002,24700.0
2010-03-12 11:00:00,33.22,33.41,33.21,33.4,33400.0,27.9918,28.1519,27.9834,28.1435,33400.0
2010-03-12 11:30:00,33.39,33.41,33.37,33.4,23100.0,28.135,28.1519,28.1182,28.1435,23100.0
2010-03-12 12:00:00,33.4,33.45,33.39,33.43,15800.0,28.1435,28.1856,28.135,28.1687,15800.0
2010-03-12 12:30:00,33.43,33.43,33.33,33.38,21700.0,28.1687,28.1687,28.0845,28.1266,21700.0
2010-03-12 13:00:00,33.38,33.42,33.37,33.42,10300.0,28.1266,28.1603,28.1182,28.1603,10300.0
2010-03-12 13:30:00,33.42,33.49,33.41,33.49,37400.0,28.1603,28.2193,28.1519,28.2193,37400.0
2010-03-12 14:00:00,33.48,33.5,33.4,33.49,90500.0,28.2109,28.2277,28.1435,28.2193,90500.0
2010-03-12 14:30:00,33.49,33.5,33.4,33.44,23100.0,28.2193,28.2277,28.1435,28.1772,23100.0
2010-03-12 15:00:00,33.44,33.47,33.38,33.4,35400.0,28.1772,28.2024,28.1266,28.1435,35400.0
2010-03-12 15:30:00,33.4,33.5,33.39,33.5,108000.0,28.1435,28.2277,28.135,28.2277,108000.0
2010-03-15 09:30:00,33.54,33.66,33.39,33.58,26900.0,28.2614,28.3625,28.135,28.2951,26900.0
2010-03-15 10:00:00,33.59,33.64,33.52,33.58,59400.0,28.3036,28.3457,28.2446,28.2951,59400.0
2010-03-15 10:30:00,33.57,33.66,33.55,33.66,105200.0,28.2867,28.3625,28.2698,28.3625,105200.0
2010-03-15 11:00:00,33.65,33.66,33.53,33.6,38900.0,28.3541,28.3625,28.253,28.312,38900.0
2010-03-15 11:30:00,33.6,33.63,33.56,33.57,26200.0,28.312,28.3373,28.2783,28.2867,26200.0
2010-03-15 12:00:00,33.57,33.65,33.55,33.62,43600.0,28.2867,28.3541,28.2698,28.3288,43600.0
2010-03-15 12:30:00,33.63,33.66,33.6,33.62,36800.0,28.3373,28.3625,28.312,28.3288,36800.0
2010-03-15 13:00:00,33.62,33.66,33.6,33.63,37600.0,28.3288,28.3625,28.312,28.3373,37600.0
2010-03-15 13:30:00,33.63,33.65,33.6,33.65,37400.0,28.3373,28.3541,28.312,28.3541,37400.0
2010-03-15 14:00:00,33.64,33.69,33.61,33.68,48000.0,28.3457,28.3878,28.3204,28.3794,48000.0
2010-03-15 14:30:00,33.67,33.74,33.64,33.73,45600.0,28.371,28.4299,28.3457,28.4215,45600.0
2010-03-15 15:00:00,33.73,33.78,33.71,33.78,39200.0,28.4215,28.4636,28.4047,28.4636,39200.0
2010-03-15 15:30:00,33.78,33.79,33.74,33.77,138800.0,28.4636,28.4721,28.4299,28.4552,138800.0
2010-03-16 09:30:00,33.91,34.0,33.72,33.84,47000.0,28.5732,28.649,28.4131,28.5142,47000.0
2010-03-16 10:00:00,33.85,33.87,33.77,33.86,34400.0,28.5226,28.5395,28.4552,28.5311,34400.0
2010-03-16 10:30:00,33.86,34.0,33.84,33.99,37400.0,28.5311,28.649,28.5142,28.6406,37400.0
2010-03-16 11:00:00,33.98,34.05,33.94,34.04,68100.0,28.6322,28.6912,28.5985,28.6827,68100.0
2010-03-16 11:30:00,34.04,34.11,34.03,34.1,26200.0,28.6827,28.7417,28.6743,28.7333,26200.0
2010-03-16 12:00:00,34.1,34.11,34.08,34.08,24400.0,28.7333,28.7417,28.7164,28.7164,24400.0
2010-03-16 12:30:00,34.08,34.13,34.08,34.12,32600.0,28.7164,28.7586,28.7164,28.7501,32600.0
2010-03-16 13:00:00,34.12,34.13,34.1,34.11,13000.0,28.7501,28.7586,28.7333,28.7417,13000.0
2010-03-16 13:30:00,34.12,34.13,34.11,34.13,19700.0,28.7501,28.7586,28.7417,28.7586,19700.0
2010-03-16 14:00:00,34.13,34.51,34.11,34.5,143500.0,28.7586,29.0788,28.7417,29.0703,143500.0
2010-03-16 14:30:00,34.49,34.61,34.41,34.59,198300.0,29.0619,29.163,28.9945,29.1462,198300.0
2010-03-16 15:00:00,34.59,34.65,34.54,34.56,120100.0,29.1462,29.1967,29.104,29.1209,120100.0
2010-03-16 15:30:00,34.56,34.7,34.52,34.67,224100.0,29.1209,29.2389,29.0872,29.2136,224100.0
2010-03-17 09:30:00,34.68,34.75,34.58,34.73,68600.0,29.222,29.281,29.1377,29.2641,68600.0
2010-03-17 10:00:00,34.72,34.72,34.65,34.68,78400.0,29.2557,29.2557,29.1967,29.222,78400.0
2010-03-17 10:30:00,34.69,34.75,34.69,34.75,34100.0,29.2304,29.281,29.2304,29.281,34100.0
2010-03-17 11:00:00,34.74,34.79,34.71,34.74,42200.0,29.2726,29.3147,29.2473,29.2726,42200.0
2010-03-17 11:30:00,34.74,34.79,34.71,34.77,31000.0,29.2726,29.3147,29.2473,29.2978,31000.0
2010-03-17 12:00:00,34.78,34.8,34.75,34.79,144800.0,29.3063,29.3231,29.281,29.3147,144800.0
2010-03-17 12:30:00,34.79,34.88,34.78,34.86,30600.0,29.3147,29.3905,29.3063,29.3737,30600.0
2010-03-17 13:00:00,34.86,34.96,34.85,34.96,25300.0,29.3737,29.4579,29.3652,29.4579,25300.0
2010-03-17 13:30:00,34.96,35.06,34.95,35.04,61500.0,29.4579,29.5422,29.4495,29.5253,61500.0
2010-03-17 14:00:00,35.04,35.18,35.04,35.17,75800.0,29.5253,29.6433,29.5253,29.6349,75800.0
2010-03-17 14:30:00,35.16,35.16,35.02,35.08,93400.0,29.6265,29.6265,29.5085,29.5591,93400.0
2010-03-17 15:00:00,35.07,35.12,34.99,35.06,93900.0,29.5506,29.5928,29.4832,29.5422,93900.0
2010-03-17 15:30:00,35.06,35.18,34.98,35.17,239000.0,29.5422,29.6433,29.4748,29.6349,239000.0
2010-03-18 09:30:00,35.1,35.65,35.04,35.6,166800.0,29.5759,30.0393,29.5253,29.9972,166800.0
2010-03-18 10:00:00,35.6,35.69,35.47,35.61,120700.0,29.9972,30.073,29.8877,30.0056,120700.0
2010-03-18 10:30:00,35.61,35.73,35.6,35.73,59300.0,30.0056,30.1068,29.9972,30.1068,59300.0
2010-03-18 11:00:00,35.73,35.98,35.73,35.94,222800.0,30.1068,30.3174,30.1068,30.2837,222800.0
2010-03-18 11:30:00,35.93,35.97,35.9,35.97,166400.0,30.2753,30.309,30.25,30.309,166400.0
2010-03-18 12:00:00,35.96,36.07,35.92,35.94,158200.0,30.3006,30.3932,30.2669,30.2837,158200.0
2010-03-18 12:30:00,35.94,35.95,35.79,35.83,449100.0,30.2837,30.2921,30.1573,30.191,449100.0
2010-03-18 13:00:00,35.83,35.83,35.61,35.63,495500.0,30.191,30.191,30.0056,30.0225,495500.0
2010-03-18 13:30:00,35.64,35.66,35.57,35.63,58300.0,30.0309,30.0478,29.9719,30.0225,58300.0
2010-03-18 14:00:00,35.63,35.74,35.63,35.73,61000.0,30.0225,30.1152,30.0225,30.1068,61000.0
2010-03-18 14:30:00,35.74,35.75,35.66,35.69,116200.0,30.1152,30.1236,30.0478,30.073,116200.0
2010-03-18 15:00:00,35.68,35.76,35.62,35.74,119200.0,30.0646,30.132,30.0141,30.1152,119200.0
2010-03-18 15:30:00,35.75,35.83,35.68,35.69,316200.0,30.1236,30.191,30.0646,30.073,316200.0
2010-03-19 09:30:00,35.93,35.93,35.38,35.69,282600.0,30.2753,30.2753,29.8118,30.073,282600.0
2010-03-19 10:00:00,35.69,35.69,35.46,35.54,74700.0,30.073,30.073,29.8792,29.9467,74700.0
2010-03-19 10:30:00,35.54,35.58,35.46,35.53,54600.0,29.9467,29.9804,29.8792,29.9382,54600.0
2010-03-19 11:00:00,35.55,35.55,35.43,35.46,43500.0,29.9551,29.9551,29.854,29.8792,43500.0
2010-03-19 11:30:00,35.45,35.56,35.44,35.52,79600.0,29.8708,29.9635,29.8624,29.9298,79600.0
2010-03-19 12:00:00,35.52,35.54,35.46,35.5,109000.0,29.9298,29.9467,29.8792,29.913,109000.0
2010-03-19 12:30:00,35.5,35.51,35.48,35.48,32600.0,29.913,29.9214,29.8961,29.8961,32600.0
2010-03-19 13:00:00,35.48,35.49,35.43,35.49,122700.0,29.8961,29.9045,29.854,29.9045,122700.0
2010-03-19 13:30:00,35.49,35.49,35.33,35.34,84300.0,29.9045,29.9045,29.7697,29.7781,84300.0
2010-03-19 14:00:00,35.35,35.39,35.25,35.31,89500.0,29.7866,29.8203,29.7023,29.7529,89500.0
2010-03-19 14:30:00,35.31,35.36,35.27,35.29,115100.0,29.7529,29.795,29.7191,29.736,115100.0
2010-03-19 15:00:00,35.29,35.33,35.28,35.3,86900.0,29.736,29.7697,29.7276,29.7444,86900.0
2010-03-19 15:30:00,35.29,35.53,35.26,35.53,381800.0,29.736,29.9382,29.7107,29.9382,381800.0
2010-03-22 09:30:00,35.31,35.64,35.29,35.6,96100.0,29.7529,30.0309,29.736,29.9972,96100.0
2010-03-22 10:00:00,35.61,35.65,35.53,35.65,70800.0,30.0056,30.0393,29.9382,30.0393,70800.0
2010-03-22 10:30:00,35.64,35.72,35.63,35.66,44600.0,30.0309,30.0983,30.0225,30.0478,44600.0
2010-03-22 11:00:00,35.66,35.7,35.64,35.68,23100.0,30.0478,30.0815,30.0309,30.0646,23100.0
2010-03-22 11:30:00,35.69,35.81,35.68,35.81,41100.0,30.073,30.1742,30.0646,30.1742,41100.0
2010-03-22 12:00:00,35.8,35.81,35.69,35.76,98200.0,30.1657,30.1742,30.073,30.132,98200.0
2010-03-22 12:30:00,35.75,35.78,35.73,35.75,32400.0,30.1236,30.1489,30.1068,30.1236,32400.0
2010-03-22 13:00:00,35.75,35.77,35.69,35.74,96500.0,30.1236,30.1405,30.073,30.1152,96500.0
2010-03-22 13:30:00,35.75,35.8,35.74,35.8,26900.0,30.1236,30.1657,30.1152,30.1657,26900.0
2010-03-22 14:00:00,35.8,35.81,35.75,35.81,45900.0,30.1657,30.1742,30.1236,30.1742,45900.0
2010-03-22 14:30:00,35.81,35.85,35.81,35.81,32300.0,30.1742,30.2079,30.1742,30.1742,32300.0
2010-03-22 15:00:00,35.81,35.95,35.79,35.89,106200.0,30.1742,30.2921,30.1573,30.2416,106200.0
2010-03-22 15:30:00,35.89,35.94,35.86,35.91,218700.0,30.2416,30.2837,30.2163,30.2584,218700.0
2010-03-23 09:30:00,35.88,35.94,35.85,35.87,97900.0,30.2331,30.2837,30.2079,30.2247,97900.0
2010-03-23 10:00:00,35.87,35.94,35.8,35.84,80400.0,30.2247,30.2837,30.1657,30.1994,80400.0
2010-03-23 10:30:00,35.83,35.83,35.59,35.63,150700.0,30.191,30.191,29.9888,30.0225,150700.0
2010-03-23 11:00:00,35.64,35.68,35.63,35.67,49700.0,30.0309,30.0646,30.0225,30.0562,49700.0
2010-03-23 11:30:00,35.66,35.69,35.59,35.68,26200.0,30.0478,30.073,29.9888,30.0646,26200.0
2010-03-23 12:00:00,35.68,35.74,35.67,35.72,29500.0,30.0646,30.1152,30.0562,30.0983,29500.0
2010-03-23 12:30:00,35.72,35.72,35.68,35.72,27700.0,30.0983,30.0983,30.0646,30.0983,27700.0
2010-03-23 13:00:00,35.71,35.72,35.67,35.71,29600.0,30.0899,30.0983,30.0562,30.0899,29600.0
2010-03-23 13:30:00,35.7,35.72,35.69,35.71,27500.0,30.0815,30.0983,30.073,30.0899,27500.0
2010-03-23 14:00:00,35.71,35.73,35.7,35.7,19900.0,30.0899,30.1068,30.0815,30.0815,19900.0
2010-03-23 14:30:00,35.7,35.7,35.65,35.67,37300.0,30.0815,30.0815,30.0393,30.0562,37300.0
2010-03-23 15:00:00,35.67,35.81,35.67,35.79,78400.0,30.0562,30.1742,30.0562,30.1573,78400.0
2010-03-23 15:30:00,35.79,35.85,35.78,35.85,118500.0,30.1573,30.2079,30.1489,30.2079,118500.0
2010-03-24 09:30:00,35.8,35.86,35.74,35.81,82500.0,30.1657,30.2163,30.1152,30.1742,82500.0
2010-03-24 10:00:00,35.81,35.84,35.76,35.79,72200.0,30.1742,30.1994,30.132,30.1573,72200.0
2010-03-24 10:30:00,35.8,36.03,35.79,35.98,113500.0,30.1657,30.3595,30.1573,30.3174,113500.0
2010-03-24 11:00:00,35.98,35.99,35.75,35.79,62200.0,30.3174,30.3258,30.1236,30.1573,62200.0
2010-03-24 11:30:00,35.79,35.85,35.78,35.85,23800.0,30.1573,30.2079,30.1489,30.2079,23800.0
2010-03-24 12:00:00,35.84,35.9,35.83,35.89,25100.0,30.1994,30.25,30.191,30.2416,25100.0
2010-03-24 12:30:00,35.89,35.98,35.88,35.94,34800.0,30.2416,30.3174,30.2331,30.2837,34800.0
2010-03-24 13:00:00,35.94,35.95,35.85,35.88,34000.0,30.2837,30.2921,30.2079,30.2331,34000.0
2010-03-24 13:30:00,35.88,35.89,35.81,35.89,36800.0,30.2331,30.2416,30.1742,30.2416,36800.0
2010-03-24 14:00:00,35.89,35.9,35.84,35.85,36700.0,30.2416,30.25,30.1994,30.2079,36700.0
2010-03-24 14:30:00,35.85,35.86,35.84,35.85,37100.0,30.2079,30.2163,30.1994,30.2079,37100.0
2010-03-24 15:00:00,35.85,35.89,35.84,35.85,78200.0,30.2079,30.2416,30.1994,30.2079,78200.0
2010-03-24 15:30:00,35.85,35.89,35.84,35.85,235700.0,30.2079,30.2416,30.1994,30.2079,235700.0
2010-03-25 09:30:00,35.99,35.99,35.88,35.94,58700.0,30.3258,30.3258,30.2331,30.2837,58700.0
2010-03-25 10:00:00,35.93,35.99,35.93,35.97,64000.0,30.2753,30.3258,30.2753,30.309,64000.0
2010-03-25 10:30:00,35.98,36.06,35.96,36.06,137400.0,30.3174,30.3848,30.3006,30.3848,137400.0
2010-03-25 11:00:00,36.06,36.13,36.01,36.13,106000.0,30.3848,30.4438,30.3427,30.4438,106000.0
2010-03-25 11:30:00,36.13,36.19,36.13,36.16,52700.0,30.4438,30.4944,30.4438,30.4691,52700.0
2010-03-25 12:00:00,36.16,36.19,36.06,36.06,99700.0,30.4691,30.4944,30.3848,30.3848,99700.0
2010-03-25 12:30:00,36.07,36.1,36.05,36.08,34500.0,30.3932,30.4185,30.3764,30.4017,34500.0
2010-03-25 13:00:00,36.08,36.09,36.05,36.06,26200.0,30.4017,30.4101,30.3764,30.3848,26200.0
2010-03-25 13:30:00,36.06,36.09,36.02,36.07,109200.0,30.3848,30.4101,30.3511,30.3932,109200.0
2010-03-25 14:00:00,36.07,36.1,36.01,36.05,181000.0,30.3932,30.4185,30.3427,30.3764,181000.0
2010-03-25 14:30:00,36.05,36.08,35.97,36.03,108000.0,30.3764,30.4017,30.309,30.3595,108000.0
2010-03-25 15:00:00,36.03,36.06,35.96,35.97,80100.0,30.3595,30.3848,30.3006,30.309,80100.0
2010-03-25 15:30:00,35.99,35.99,35.88,35.9,508000.0,30.3258,30.3258,30.2331,30.25,508000.0
2010-03-26 09:30:00,36.08,36.09,35.87,35.88,90500.0,30.4017,30.4101,30.2247,30.2331,90500.0
2010-03-26 10:00:00,35.89,35.97,35.84,35.9,85900.0,30.2416,30.309,30.1994,30.25,85900.0
2010-03-26 10:30:00,35.9,35.98,35.88,35.97,41200.0,30.25,30.3174,30.2331,30.309,41200.0
2010-03-26 11:00:00,35.98,36.05,35.97,36.05,46800.0,30.3174,30.3764,30.309,30.3764,46800.0
2010-03-26 11:30:00,36.05,36.09,36.03,36.07,63100.0,30.3764,30.4101,30.3595,30.3932,63100.0
2010-03-26 12:00:00,36.07,36.1,36.0,36.01,66200.0,30.3932,30.4185,30.3343,30.3427,66200.0
2010-03-26 12:30:00,36.01,36.03,35.9,35.95,92200.0,30.3427,30.3595,30.25,30.2921,92200.0
2010-03-26 13:00:00,35.94,36.0,35.85,35.9,80600.0,30.2837,30.3343,30.2079,30.25,80600.0
2010-03-26 13:30:00,35.91,35.98,35.89,35.92,34900.0,30.2584,30.3174,30.2416,30.2669,34900.0
2010-03-26 14:00:00,35.9,36.05,35.9,36.03,104900.0,30.25,30.3764,30.25,30.3595,104900.0
2010-03-26 14:30:00,36.01,36.04,35.94,36.01,84000.0,30.3427,30.368,30.2837,30.3427,84000.0
2010-03-26 15:00:00,36.01,36.09,35.98,36.09,109600.0,30.3427,30.4101,30.3174,30.4101,109600.0
2010-03-26 15:30:00,36.08,36.11,36.03,36.1,152300.0,30.4017,30.4269,30.3595,30.4185,152300.0
2010-03-29 09:30:00,36.24,36.42,36.06,36.41,47700.0,30.5365,30.6882,30.3848,30.6797,47700.0
2010-03-29 10:00:00,36.4,36.56,36.4,36.49,182200.0,30.6713,30.8061,30.6713,30.7471,182200.0
2010-03-29 10:30:00,36.49,36.54,36.43,36.54,53900.0,30.7471,30.7893,30.6966,30.7893,53900.0
2010-03-29 11:00:00,36.54,36.63,36.52,36.57,100400.0,30.7893,30.8651,30.7724,30.8146,100400.0
2010-03-29 11:30:00,36.56,36.57,36.53,36.55,41100.0,30.8061,30.8146,30.7808,30.7977,41100.0
2010-03-29 12:00:00,36.55,36.55,36.45,36.45,29300.0,30.7977,30.7977,30.7134,30.7134,29300.0
2010-03-29 12:30:00,36.46,36.46,36.38,36.39,64800.0,30.7219,30.7219,30.6545,30.6629,64800.0
2010-03-29 13:00:00,36.4,36.49,36.39,36.42,48200.0,30.6713,30.7471,30.6629,30.6882,48200.0
2010-03-29 13:30:00,36.43,36.44,36.37,36.39,35300.0,30.6966,30.705,30.646,30.6629,35300.0
2010-03-29 14:00:00,36.41,36.45,36.35,36.37,95200.0,30.6797,30.7134,30.6292,30.646,95200.0
2010-03-29 14:30:00,36.38,36.41,36.36,36.39,33400.0,30.6545,30.6797,30.6376,30.6629,33400.0
2010-03-29 15:00:00,36.4,36.43,36.35,36.38,85700.0,30.6713,30.6966,30.6292,30.6545,85700.0
2010-03-29 15:30:00,36.37,36.4,36.28,36.39,388500.0,30.646,30.6713,30.5702,30.6629,388500.0
2010-03-30 09:30:00,36.38,36.5,36.31,36.48,78300.0,30.6545,30.7556,30.5955,30.7387,78300.0
2010-03-30 10:00:00,36.47,36.55,36.38,36.47,31200.0,30.7303,30.7977,30.6545,30.7303,31200.0
2010-03-30 10:30:00,36.48,36.51,36.46,36.48,30900.0,30.7387,30.764,30.7219,30.7387,30900.0
2010-03-30 11:00:00,36.47,36.47,36.33,36.36,51700.0,30.7303,30.7303,30.6123,30.6376,51700.0
2010-03-30 11:30:00,36.35,36.36,36.21,36.31,83100.0,30.6292,30.6376,30.5112,30.5955,83100.0
2010-03-30 12:00:00,36.32,36.33,36.26,36.32,66200.0,30.6039,30.6123,30.5533,30.6039,66200.0
2010-03-30 12:30:00,36.31,36.31,36.24,36.25,100200.0,30.5955,30.5955,30.5365,30.5449,100200.0
2010-03-30 13:00:00,36.25,36.26,36.15,36.21,55500.0,30.5449,30.5533,30.4607,30.5112,55500.0
2010-03-30 13:30:00,36.22,36.24,36.17,36.19,29800.0,30.5196,30.5365,30.4775,30.4944,29800.0
2010-03-30 14:00:00,36.2,36.25,36.13,36.15,136500.0,30.5028,30.5449,30.4438,30.4607,136500.0
2010-03-30 14:30:00,36.15,36.19,36.13,36.16,100900.0,30.4607,30.4944,30.4438,30.4691,100900.0
2010-03-30 15:00:00,36.15,36.17,36.13,36.15,102000.0,30.4607,30.4775,30.4438,30.4607,102000.0
2010-03-30 15:30:00,36.15,36.18,36.12,36.18,213100.0,30.4607,30.4859,30.4354,30.4859,213100.0
2010-03-31 09:30:00,36.04,36.05,35.75,35.81,83200.0,30.368,30.3764,30.1236,30.1742,83200.0
2010-03-31 10:00:00,35.82,35.95,35.79,35.94,67100.0,30.1826,30.2921,30.1573,30.2837,67100.0
2010-03-31 10:30:00,35.93,35.94,35.77,35.78,87300.0,30.2753,30.2837,30.1405,30.1489,87300.0
2010-03-31 11:00:00,35.78,35.78,35.67,35.7,73900.0,30.1489,30.1489,30.0562,30.0815,73900.0
2010-03-31 11:30:00,35.7,35.76,35.69,35.76,108800.0,30.0815,30.132,30.073,30.132,108800.0
2010-03-31 12:00:00,35.75,35.84,35.73,35.81,97100.0,30.1236,30.1994,30.1068,30.1742,97100.0
2010-03-31 12:30:00,35.82,35.94,35.81,35.94,33200.0,30.1826,30.2837,30.1742,30.2837,33200.0
2010-03-31 13:00:00,35.95,35.99,35.92,35.97,48600.0,30.2921,30.3258,30.2669,30.309,48600.0
2010-03-31 13:30:00,35.99,36.04,35.93,35.99,54800.0,30.3258,30.368,30.2753,30.3258,54800.0
2010-03-31 14:00:00,35.99,36.07,35.96,36.06,90500.0,30.3258,30.3932,30.3006,30.3848,90500.0
2010-03-31 14:30:00,36.06,36.08,35.93,35.93,94900.0,30.3848,30.4017,30.2753,30.2753,94900.0
2010-03-31 15:00:00,35.92,35.93,35.8,35.88,91300.0,30.2669,30.2753,30.1657,30.2331,91300.0
2010-03-31 15:30:00,35.88,35.89,35.68,35.77,224400.0,30.2331,30.2416,30.0646,30.1405,224400.0
2010-04-01 09:30:00,35.99,36.16,35.99,36.01,40900.0,30.3258,30.4691,30.3258,30.3427,40900.0
2010-04-01 10:00:00,36.03,36.11,35.88,35.92,44000.0,30.3595,30.4269,30.2331,30.2669,44000.0
2010-04-01 10:30:00,35.92,35.95,35.83,35.87,30900.0,30.2669,30.2921,30.191,30.2247,30900.0
2010-04-01 11:00:00,35.87,35.89,35.81,35.85,27100.0,30.2247,30.2416,30.1742,30.2079,27100.0
2010-04-01 11:30:00,35.85,35.87,35.84,35.87,19300.0,30.2079,30.2247,30.1994,30.2247,19300.0
2010-04-01 12:00:00,35.87,35.87,35.8,35.8,16800.0,30.2247,30.2247,30.1657,30.1657,16800.0
2010-04-01 12:30:00,35.81,35.83,35.76,35.79,28200.0,30.1742,30.191,30.132,30.1573,28200.0
2010-04-01 13:00:00,35.8,35.81,35.75,35.79,44000.0,30.1657,30.1742,30.1236,30.1573,44000.0
2010-04-01 13:30:00,35.78,35.79,35.59,35.63,67100.0,30.1489,30.1573,29.9888,30.0225,67100.0
2010-04-01 14:00:00,35.62,35.69,35.59,35.64,34500.0,30.0141,30.073,29.9888,30.0309,34500.0
2010-04-01 14:30:00,35.64,35.66,35.44,35.52,98000.0,30.0309,30.0478,29.8624,29.9298,98000.0
2010-04-01 15:00:00,35.53,35.59,35.51,35.57,74300.0,29.9382,29.9888,29.9214,29.9719,74300.0
2010-04-01 15:30:00,35.57,35.73,35.56,35.73,179300.0,29.9719,30.1068,29.9635,30.1068,179300.0
2010-04-05 09:30:00,35.61,35.91,35.61,35.89,38000.0,30.0056,30.2584,30.0056,30.2416,38000.0
2010-04-05 10:00:00,35.9,35.99,35.89,35.96,39100.0,30.25,30.3258,30.2416,30.3006,39100.0
2010-04-05 10:30:00,35.96,36.05,35.95,35.99,24800.0,30.3006,30.3764,30.2921,30.3258,24800.0
2010-04-05 11:00:00,36.0,36.01,35.97,35.97,68900.0,30.3343,30.3427,30.309,30.309,68900.0
2010-04-05 11:30:00,35.98,35.98,35.93,35.95,17900.0,30.3174,30.3174,30.2753,30.2921,17900.0
2010-04-05 12:00:00,35.96,35.96,35.86,35.86,44700.0,30.3006,30.3006,30.2163,30.2163,44700.0
2010-04-05 12:30:00,35.87,35.88,35.77,35.77,56100.0,30.2247,30.2331,30.1405,30.1405,56100.0
2010-04-05 13:00:00,35.77,35.81,35.74,35.78,115000.0,30.1405,30.1742,30.1152,30.1489,115000.0
2010-04-05 13:30:00,35.79,35.83,35.77,35.79,136100.0,30.1573,30.191,30.1405,30.1573,136100.0
2010-04-05 14:00:00,35.78,35.83,35.78,35.83,46600.0,30.1489,30.191,30.1489,30.191,46600.0
2010-04-05 14:30:00,35.84,35.95,35.84,35.93,52100.0,30.1994,30.2921,30.1994,30.2753,52100.0
2010-04-05 15:00:00,35.93,36.0,35.92,35.99,55700.0,30.2753,30.3343,30.2669,30.3258,55700.0
2010-04-05 15:30:00,35.99,36.0,35.92,36.0,123600.0,30.3258,30.3343,30.2669,30.3343,123600.0
2010-04-06 09:30:00,35.85,35.93,35.83,35.89,39100.0,30.2079,30.2753,30.191,30.2416,39100.0
2010-04-06 10:00:00,35.89,35.91,35.84,35.87,75500.0,30.2416,30.2584,30.1994,30.2247,75500.0
2010-04-06 10:30:00,35.88,35.96,35.86,35.91,45700.0,30.2331,30.3006,30.2163,30.2584,45700.0
2010-04-06 11:00:00,35.92,35.98,35.88,35.94,40600.0,30.2669,30.3174,30.2331,30.2837,40600.0
2010-04-06 11:30:00,35.94,35.95,35.9,35.92,33700.0,30.2837,30.2921,30.25,30.2669,33700.0
2010-04-06 12:00:00,35.93,35.94,35.9,35.92,45600.0,30.2753,30.2837,30.25,30.2669,45600.0
2010-04-06 12:30:00,35.92,35.94,35.89,35.92,28800.0,30.2669,30.2837,30.2416,30.2669,28800.0
2010-04-06 13:00:00,35.93,35.94,35.91,35.92,24300.0,30.2753,30.2837,30.2584,30.2669,24300.0
2010-04-06 13:30:00,35.91,35.94,35.87,35.87,28200.0,30.2584,30.2837,30.2247,30.2247,28200.0
2010-04-06 14:00:00,35.88,35.92,35.87,35.92,92300.0,30.2331,30.2669,30.2247,30.2669,92300.0
2010-04-06 14:30:00,35.92,35.94,35.87,35.9,207600.0,30.2669,30.2837,30.2247,30.25,207600.0
2010-04-06 15:00:00,35.91,35.93,35.88,35.88,94400.0,30.2584,30.2753,30.2331,30.2331,94400.0
2010-04-06 15:30:00,35.88,35.9,35.79,35.8,287300.0,30.2331,30.25,30.1573,30.1657,287300.0
2010-04-07 09:30:00,35.68,35.9,35.68,35.78,26000.0,30.0646,30.25,30.0646,30.1489,26000.0
2010-04-07 10:00:00,35.78,35.85,35.78,35.81,37700.0,30.1489,30.2079,30.1489,30.1742,37700.0
2010-04-07 10:30:00,35.81,35.83,35.68,35.74,65000.0,30.1742,30.191,30.0646,30.1152,65000.0
2010-04-07 11:00:00,35.73,35.79,35.68,35.75,54800.0,30.1068,30.1573,30.0646,30.1236,54800.0
2010-04-07 11:30:00,35.74,35.75,35.67,35.7,26900.0,30.1152,30.1236,30.0562,30.0815,26900.0
2010-04-07 12:00:00,35.7,35.72,35.56,35.58,49600.0,30.0815,30.0983,29.9635,29.9804,49600.0
2010-04-07 12:30:00,35.59,35.61,35.56,35.59,36200.0,29.9888,30.0056,29.9635,29.9888,36200.0
2010-04-07 13:00:00,35.6,35.64,35.58,35.6,86100.0,29.9972,30.0309,29.9804,29.9972,86100.0
2010-04-07 13:30:00,35.61,35.63,35.56,35.6,67900.0,30.0056,30.0225,29.9635,29.9972,67900.0
2010-04-07 14:00:00,35.59,35.6,35.55,35.57,73000.0,29.9888,29.9972,29.9551,29.9719,73000.0
2010-04-07 14:30:00,35.57,35.59,35.51,35.57,89300.0,29.9719,29.9888,29.9214,29.9719,89300.0
2010-04-07 15:00:00,35.57,35.57,35.39,35.42,138100.0,29.9719,29.9719,29.8203,29.8455,138100.0
2010-04-07 15:30:00,35.41,35.46,35.35,35.46,206400.0,29.8371,29.8792,29.7866,29.8792,206400.0
2010-04-08 09:30:00,35.38,35.44,35.2,35.22,30400.0,29.8118,29.8624,29.6602,29.677,30400.0
2010-04-08 10:00:00,35.22,35.26,35.16,35.23,37800.0,29.677,29.7107,29.6265,29.6854,37800.0
2010-04-08 10:30:00,35.24,35.31,35.23,35.27,42900.0,29.6939,29.7529,29.6854,29.7191,42900.0
2010-04-08 11:00:00,35.26,35.35,35.26,35.33,68700.0,29.7107,29.7866,29.7107,29.7697,68700.0
2010-04-08 11:30:00,35.32,35.42,35.31,35.4,57500.0,29.7613,29.8455,29.7529,29.8287,57500.0
2010-04-08 12:00:00,35.4,35.4,35.33,35.37,34700.0,29.8287,29.8287,29.7697,29.8034,34700.0
2010-04-08 12:30:00,35.37,35.41,35.37,35.39,20200.0,29.8034,29.8371,29.8034,29.8203,20200.0
2010-04-08 13:00:00,35.39,35.47,35.39,35.46,36900.0,29.8203,29.8877,29.8203,29.8792,36900.0
2010-04-08 13:30:00,35.47,35.48,35.43,35.44,57900.0,29.8877,29.8961,29.854,29.8624,57900.0
2010-04-08 14:00:00,35.43,35.53,35.43,35.5,41500.0,29.854,29.9382,29.854,29.913,41500.0
2010-04-08 14:30:00,35.51,35.56,35.5,35.54,33600.0,29.9214,29.9635,29.913,29.9467,33600.0
2010-04-08 15:00:00,35.54,35.58,35.53,35.54,62900.0,29.9467,29.9804,29.9382,29.9467,62900.0
2010-04-08 15:30:00,35.54,35.63,35.54,35.59,200100.0,29.9467,30.0225,29.9467,29.9888,200100.0
2010-04-09 09:30:00,35.44,35.64,35.44,35.6,18200.0,29.8624,30.0309,29.8624,29.9972,18200.0
2010-04-09 10:00:00,35.61,35.64,35.49,35.54,35300.0,30.0056,30.0309,29.9045,29.9467,35300.0
2010-04-09 10:30:00,35.55,35.57,35.48,35.51,33200.0,29.9551,29.9719,29.8961,29.9214,33200.0
2010-04-09 11:00:00,35.51,35.57,35.5,35.53,30000.0,29.9214,29.9719,29.913,29.9382,30000.0
2010-04-09 11:30:00,35.53,35.54,35.46,35.48,79000.0,29.9382,29.9467,29.8792,29.8961,79000.0
2010-04-09 12:00:00,35.48,35.51,35.48,35.5,27600.0,29.8961,29.9214,29.8961,29.913,27600.0
2010-04-09 12:30:00,35.49,35.51,35.49,35.51,12800.0,29.9045,29.9214,29.9045,29.9214,12800.0
2010-04-09 13:00:00,35.52,35.54,35.51,35.54,12800.0,29.9298,29.9467,29.9214,29.9467,12800.0
2010-04-09 13:30:00,35.54,35.55,35.5,35.5,24800.0,29.9467,29.9551,29.913,29.913,24800.0
2010-04-09 14:00:00,35.5,35.51,35.46,35.5,23800.0,29.913,29.9214,29.8792,29.913,23800.0
2010-04-09 14:30:00,35.51,35.51,35.47,35.49,38300.0,29.9214,29.9214,29.8877,29.9045,38300.0
2010-04-09 15:00:00,35.49,35.51,35.46,35.48,40100.0,29.9045,29.9214,29.8792,29.8961,40100.0
2010-04-09 15:30:00,35.49,35.56,35.47,35.54,224600.0,29.9045,29.9635,29.8877,29.9467,224600.0
2010-04-12 09:30:00,35.56,35.62,35.42,35.44,35600.0,29.9635,30.0141,29.8455,29.8624,35600.0
2010-04-12 10:00:00,35.43,35.57,35.41,35.5,30000.0,29.854,29.9719,29.8371,29.913,30000.0
2010-04-12 10:30:00,35.49,35.5,35.41,35.48,24500.0,29.9045,29.913,29.8371,29.8961,24500.0
2010-04-12 11:00:00,35.48,35.48,35.4,35.42,30500.0,29.8961,29.8961,29.8287,29.8455,30500.0
2010-04-12 11:30:00,35.42,35.48,35.41,35.42,54600.0,29.8455,29.8961,29.8371,29.8455,54600.0
2010-04-12 12:00:00,35.42,35.43,35.4,35.41,33300.0,29.8455,29.854,29.8287,29.8371,33300.0
2010-04-12 12:30:00,35.41,35.44,35.36,35.37,51600.0,29.8371,29.8624,29.795,29.8034,51600.0
2010-04-12 13:00:00,35.37,35.46,35.37,35.45,40900.0,29.8034,29.8792,29.8034,29.8708,40900.0
2010-04-12 13:30:00,35.45,35.49,35.44,35.44,30100.0,29.8708,29.9045,29.8624,29.8624,30100.0
2010-04-12 14:00:00,35.45,35.46,35.41,35.43,27200.0,29.8708,29.8792,29.8371,29.854,27200.0
2010-04-12 14:30:00,35.43,35.49,35.41,35.48,29100.0,29.854,29.9045,29.8371,29.8961,29100.0
2010-04-12 15:00:00,35.48,35.49,35.37,35.39,92300.0,29.8961,29.9045,29.8034,29.8203,92300.0
2010-04-12 15:30:00,35.39,35.41,35.33,35.39,166800.0,29.8203,29.8371,29.7697,29.8203,166800.0
2010-04-13 09:30:00,35.3,35.55,35.3,35.48,57100.0,29.7444,29.9551,29.7444,29.8961,57100.0
2010-04-13 10:00:00,35.47,35.51,35.37,35.37,40800.0,29.8877,29.9214,29.8034,29.8034,40800.0
2010-04-13 10:30:00,35.39,35.47,35.37,35.41,40600.0,29.8203,29.8877,29.8034,29.8371,40600.0
2010-04-13 11:00:00,35.41,35.48,35.4,35.43,54500.0,29.8371,29.8961,29.8287,29.854,54500.0
2010-04-13 11:30:00,35.44,35.52,35.43,35.51,39500.0,29.8624,29.9298,29.854,29.9214,39500.0
2010-04-13 12:00:00,35.5,35.62,35.49,35.61,22200.0,29.913,30.0141,29.9045,30.0056,22200.0
2010-04-13 12:30:00,35.61,35.63,35.57,35.62,17600.0,30.0056,30.0225,29.9719,30.0141,17600.0
2010-04-13 13:00:00,35.62,35.69,35.6,35.66,33200.0,30.0141,30.073,29.9972,30.0478,33200.0
2010-04-13 13:30:00,35.65,35.69,35.63,35.64,34200.0,30.0393,30.073,30.0225,30.0309,34200.0
2010-04-13 14:00:00,35.64,35.66,35.58,35.58,60100.0,30.0309,30.0478,29.9804,29.9804,60100.0
2010-04-13 14:30:00,35.57,35.65,35.57,35.65,39100.0,29.9719,30.0393,29.9719,30.0393,39100.0
2010-04-13 15:00:00,35.65,35.68,35.62,35.66,70600.0,30.0393,30.0646,30.0141,30.0478,70600.0
2010-04-13 15:30:00,35.66,35.66,35.59,35.6,110000.0,30.0478,30.0478,29.9888,29.9972,110000.0
2010-04-14 09:30:00,35.59,35.8,35.59,35.72,48300.0,29.9888,30.1657,29.9888,30.0983,48300.0
2010-04-14 10:00:00,35.72,35.73,35.56,35.63,43000.0,30.0983,30.1068,29.9635,30.0225,43000.0
2010-04-14 10:30:00,35.63,35.65,35.56,35.57,38900.0,30.0225,30.0393,29.9635,29.9719,38900.0
2010-04-14 11:00:00,35.57,35.59,35.47,35.51,48700.0,29.9719,29.9888,29.8877,29.9214,48700.0
2010-04-14 11:30:00,35.51,35.52,35.47,35.5,36000.0,29.9214,29.9298,29.8877,29.913,36000.0
2010-04-14 12:00:00,35.51,35.51,35.49,35.5,27000.0,29.9214,29.9214,29.9045,29.913,27000.0
2010-04-14 12:30:00,35.5,35.52,35.5,35.51,20300.0,29.913,29.9298,29.913,29.9214,20300.0
2010-04-14 13:00:00,35.52,35.52,35.51,35.51,57300.0,29.9298,29.9298,29.9214,29.9214,57300.0
2010-04-14 13:30:00,35.52,35.56,35.5,35.54,67200.0,29.9298,29.9635,29.913,29.9467,67200.0
2010-04-14 14:00:00,35.54,35.63,35.54,35.62,31600.0,29.9467,30.0225,29.9467,30.0141,31600.0
2010-04-14 14:30:00,35.62,35.68,35.62,35.63,35900.0,30.0141,30.0646,30.0141,30.0225,35900.0
2010-04-14 15:00:00,35.63,35.8,35.63,35.79,104000.0,30.0225,30.1657,30.0225,30.1573,104000.0
2010-04-14 15:30:00,35.8,35.81,35.75,35.79,187900.0,30.1657,30.1742,30.1236,30.1573,187900.0
2010-04-15 09:30:00,35.66,35.73,35.42,35.53,114200.0,30.0478,30.1068,29.8455,29.9382,114200.0
2010-04-15 10:00:00,35.52,35.56,35.47,35.48,62100.0,29.9298,29.9635,29.8877,29.8961,62100.0
2010-04-15 10:30:00,35.48,35.57,35.48,35.56,50800.0,29.8961,29.9719,29.8961,29.9635,50800.0
2010-04-15 11:00:00,35.56,35.58,35.5,35.52,45400.0,29.9635,29.9804,29.913,29.9298,45400.0
2010-04-15 11:30:00,35.53,35.59,35.52,35.56,37500.0,29.9382,29.9888,29.9298,29.9635,37500.0
2010-04-15 12:00:00,35.55,35.67,35.54,35.61,41400.0,29.9551,30.0562,29.9467,30.0056,41400.0
2010-04-15 12:30:00,35.61,35.64,35.59,35.62,15600.0,30.0056,30.0309,29.9888,30.0141,15600.0
2010-04-15 13:00:00,35.63,35.72,35.62,35.71,22300.0,30.0225,30.0983,30.0141,30.0899,22300.0
2010-04-15 13:30:00,35.71,35.76,35.67,35.69,70300.0,30.0899,30.132,30.0562,30.073,70300.0
2010-04-15 14:00:00,35.69,35.73,35.67,35.71,34100.0,30.073,30.1068,30.0562,30.0899,34100.0
2010-04-15 14:30:00,35.71,35.73,35.68,35.73,45500.0,30.0899,30.1068,30.0646,30.1068,45500.0
2010-04-15 15:00:00,35.73,35.73,35.67,35.7,55300.0,30.1068,30.1068,30.0562,30.0815,55300.0
2010-04-15 15:30:00,35.7,35.7,35.62,35.68,153600.0,30.0815,30.0815,30.0141,30.0646,153600.0
2010-04-16 09:30:00,35.55,35.62,35.07,35.45,172100.0,29.9551,30.0141,29.5506,29.8708,172100.0
2010-04-16 10:00:00,35.47,35.55,35.43,35.46,73900.0,29.8877,29.9551,29.854,29.8792,73900.0
2010-04-16 10:30:00,35.45,35.51,35.2,35.25,138100.0,29.8708,29.9214,29.6602,29.7023,138100.0
2010-04-16 11:00:00,35.25,35.3,35.06,35.07,84500.0,29.7023,29.7444,29.5422,29.5506,84500.0
2010-04-16 11:30:00,35.07,35.08,34.8,34.86,233400.0,29.5506,29.5591,29.3231,29.3737,233400.0
2010-04-16 12:00:00,34.86,34.96,34.79,34.91,106300.0,29.3737,29.4579,29.3147,29.4158,106300.0
2010-04-16 12:30:00,34.91,34.93,34.84,34.92,54700.0,29.4158,29.4327,29.3568,29.4242,54700.0
2010-04-16 13:00:00,34.91,34.92,34.87,34.88,42400.0,29.4158,29.4242,29.3821,29.3905,42400.0
2010-04-16 13:30:00,34.89,34.91,34.85,34.89,62800.0,29.399,29.4158,29.3652,29.399,62800.0
2010-04-16 14:00:00,34.89,34.96,34.87,34.88,115600.0,29.399,29.4579,29.3821,29.3905,115600.0
2010-04-16 14:30:00,34.88,34.88,34.82,34.85,126700.0,29.3905,29.3905,29.34,29.3652,126700.0
2010-04-16 15:00:00,34.86,34.91,34.79,34.84,224500.0,29.3737,29.4158,29.3147,29.3568,224500.0
2010-04-16 15:30:00,34.85,34.99,34.82,34.84,327500.0,29.3652,29.4832,29.34,29.3568,327500.0
2010-04-19 09:30:00,34.69,35.04,34.69,34.88,82500.0,29.2304,29.5253,29.2304,29.3905,82500.0
2010-04-19 10:00:00,34.88,35.01,34.88,34.93,51000.0,29.3905,29.5001,29.3905,29.4327,51000.0
2010-04-19 10:30:00,34.94,34.99,34.92,34.93,51800.0,29.4411,29.4832,29.4242,29.4327,51800.0
2010-04-19 11:00:00,34.94,34.94,34.85,34.88,54300.0,29.4411,29.4411,29.3652,29.3905,54300.0
2010-04-19 11:30:00,34.88,34.94,34.69,34.71,48000.0,29.3905,29.4411,29.2304,29.2473,48000.0
2010-04-19 12:00:00,34.72,34.78,34.65,34.72,50200.0,29.2557,29.3063,29.1967,29.2557,50200.0
2010-04-19 12:30:00,34.73,34.75,34.69,34.71,20800.0,29.2641,29.281,29.2304,29.2473,20800.0
2010-04-19 13:00:00,34.71,34.71,34.59,34.64,70900.0,29.2473,29.2473,29.1462,29.1883,70900.0
2010-04-19 13:30:00,34.65,34.65,34.53,34.53,75100.0,29.1967,29.1967,29.0956,29.0956,75100.0
2010-04-19 14:00:00,34.54,34.79,34.53,34.77,69700.0,29.104,29.3147,29.0956,29.2978,69700.0
2010-04-19 14:30:00,34.78,34.84,34.76,34.8,60300.0,29.3063,29.3568,29.2894,29.3231,60300.0
2010-04-19 15:00:00,34.81,34.86,34.77,34.84,112500.0,29.3315,29.3737,29.2978,29.3568,112500.0
2010-04-19 15:30:00,34.84,34.86,34.79,34.86,255600.0,29.3568,29.3737,29.3147,29.3737,255600.0
2010-04-20 09:30:00,35.05,35.13,34.96,35.07,35700.0,29.5338,29.6012,29.4579,29.5506,35700.0
2010-04-20 10:00:00,35.07,35.08,34.9,34.92,30800.0,29.5506,29.5591,29.4074,29.4242,30800.0
2010-04-20 10:30:00,34.93,35.1,34.92,35.06,20000.0,29.4327,29.5759,29.4242,29.5422,20000.0
2010-04-20 11:00:00,35.06,35.11,35.01,35.02,20900.0,29.5422,29.5843,29.5001,29.5085,20900.0
2010-04-20 11:30:00,35.02,35.13,35.02,35.08,17400.0,29.5085,29.6012,29.5085,29.5591,17400.0
2010-04-20 12:00:00,35.1,35.24,35.1,35.19,34600.0,29.5759,29.6939,29.5759,29.6517,34600.0
2010-04-20 12:30:00,35.18,35.19,35.15,35.16,16700.0,29.6433,29.6517,29.618,29.6265,16700.0
2010-04-20 13:00:00,35.17,35.18,35.13,35.18,31900.0,29.6349,29.6433,29.6012,29.6433,31900.0
2010-04-20 13:30:00,35.17,35.23,35.17,35.18,26000.0,29.6349,29.6854,29.6349,29.6433,26000.0
2010-04-20 14:00:00,35.18,35.2,35.11,35.14,30900.0,29.6433,29.6602,29.5843,29.6096,30900.0
2010-04-20 14:30:00,35.14,35.22,35.12,35.2,43400.0,29.6096,29.677,29.5928,29.6602,43400.0
2010-04-20 15:00:00,35.19,35.23,35.13,35.16,52100.0,29.6517,29.6854,29.6012,29.6265,52100.0
2010-04-20 15:30:00,35.16,35.23,35.12,35.23,134700.0,29.6265,29.6854,29.5928,29.6854,134700.0
2010-04-21 09:30:00,35.1,35.27,35.1,35.25,35100.0,29.5759,29.7191,29.5759,29.7023,35100.0
2010-04-21 10:00:00,35.26,35.34,35.2,35.24,73300.0,29.7107,29.7781,29.6602,29.6939,73300.0
2010-04-21 10:30:00,35.24,35.3,35.2,35.21,25400.0,29.6939,29.7444,29.6602,29.6686,25400.0
2010-04-21 11:00:00,35.21,35.24,35.18,35.21,35100.0,29.6686,29.6939,29.6433,29.6686,35100.0
2010-04-21 11:30:00,35.21,35.22,35.14,35.16,19500.0,29.6686,29.677,29.6096,29.6265,19500.0
2010-04-21 12:00:00,35.17,35.25,35.15,35.23,11000.0,29.6349,29.7023,29.618,29.6854,11000.0
2010-04-21 12:30:00,35.23,35.3,35.2,35.28,34500.0,29.6854,29.7444,29.6602,29.7276,34500.0
2010-04-21 13:00:00,35.27,35.3,35.17,35.23,37700.0,29.7191,29.7444,29.6349,29.6854,37700.0
2010-04-21 13:30:00,35.23,35.3,35.23,35.29,24700.0,29.6854,29.7444,29.6854,29.736,24700.0
2010-04-21 14:00:00,35.28,35.29,35.21,35.21,57000.0,29.7276,29.736,29.6686,29.6686,57000.0
2010-04-21 14:30:00,35.22,35.24,35.14,35.18,29000.0,29.677,29.6939,29.6096,29.6433,29000.0
2010-04-21 15:00:00,35.18,35.22,35.15,35.17,49300.0,29.6433,29.677,29.618,29.6349,49300.0
2010-04-21 15:30:00,35.17,35.29,35.17,35.26,107600.0,29.6349,29.736,29.6349,29.7107,107600.0
2010-04-22 09:30:00,34.59,35.13,34.59,35.02,64600.0,29.1462,29.6012,29.1462,29.5085,64600.0
2010-04-22 10:00:00,35.0,35.26,35.0,35.24,46800.0,29.4916,29.7107,29.4916,29.6939,46800.0
2010-04-22 10:30:00,35.24,35.41,35.19,35.33,103000.0,29.6939,29.8371,29.6517,29.7697,103000.0
2010-04-22 11:00:00,35.32,35.45,35.31,35.39,29500.0,29.7613,29.8708,29.7529,29.8203,29500.0
2010-04-22 11:30:00,35.39,35.4,35.29,35.31,37200.0,29.8203,29.8287,29.736,29.7529,37200.0
2010-04-22 12:00:00,35.31,35.33,35.28,35.3,36600.0,29.7529,29.7697,29.7276,29.7444,36600.0
2010-04-22 12:30:00,35.3,35.36,35.3,35.36,34300.0,29.7444,29.795,29.7444,29.795,34300.0
2010-04-22 13:00:00,35.37,35.62,35.37,35.62,50200.0,29.8034,30.0141,29.8034,30.0141,50200.0
2010-04-22 13:30:00,35.61,35.64,35.54,35.59,30000.0,30.0056,30.0309,29.9467,29.9888,30000.0
2010-04-22 14:00:00,35.59,35.64,35.55,35.64,37400.0,29.9888,30.0309,29.9551,30.0309,37400.0
2010-04-22 14:30:00,35.63,35.64,35.57,35.62,27900.0,30.0225,30.0309,29.9719,30.0141,27900.0
2010-04-22 15:00:00,35.63,35.86,35.6,35.86,94000.0,30.0225,30.2163,29.9972,30.2163,94000.0
2010-04-22 15:30:00,35.85,35.94,35.84,35.88,219400.0,30.2079,30.2837,30.1994,30.2331,219400.0
2010-04-23 09:30:00,35.94,35.94,35.61,35.61,73900.0,30.2837,30.2837,30.0056,30.0056,73900.0
2010-04-23 10:00:00,35.62,35.84,35.61,35.71,33700.0,30.0141,30.1994,30.0056,30.0899,33700.0
2010-04-23 10:30:00,35.71,35.71,35.58,35.6,59900.0,30.0899,30.0899,29.9804,29.9972,59900.0
2010-04-23 11:00:00,35.59,35.7,35.54,35.65,48000.0,29.9888,30.0815,29.9467,30.0393,48000.0
2010-04-23 11:30:00,35.65,35.71,35.59,35.71,43700.0,30.0393,30.0899,29.9888,30.0899,43700.0
2010-04-23 12:00:00,35.71,35.77,35.69,35.71,27700.0,30.0899,30.1405,30.073,30.0899,27700.0
2010-04-23 12:30:00,35.72,35.72,35.68,35.71,17100.0,30.0983,30.0983,30.0646,30.0899,17100.0
2010-04-23 13:00:00,35.72,35.76,35.71,35.74,17400.0,30.0983,30.132,30.0899,30.1152,17400.0
2010-04-23 13:30:00,35.75,35.76,35.71,35.76,18800.0,30.1236,30.132,30.0899,30.132,18800.0
2010-04-23 14:00:00,35.75,35.79,35.71,35.78,40200.0,30.1236,30.1573,30.0899,30.1489,40200.0
2010-04-23 14:30:00,35.77,35.91,35.72,35.9,51300.0,30.1405,30.2584,30.0983,30.25,51300.0
2010-04-23 15:00:00,35.9,35.95,35.86,35.92,56300.0,30.25,30.2921,30.2163,30.2669,56300.0
2010-04-23 15:30:00,35.92,35.97,35.9,35.96,102600.0,30.2669,30.309,30.25,30.3006,102600.0
2010-04-26 09:30:00,35.84,36.22,35.77,36.09,75200.0,30.1994,30.5196,30.1405,30.4101,75200.0
2010-04-26 10:00:00,36.1,36.12,35.91,35.95,74700.0,30.4185,30.4354,30.2584,30.2921,74700.0
2010-04-26 10:30:00,35.97,36.07,35.93,36.04,26700.0,30.309,30.3932,30.2753,30.368,26700.0
2010-04-26 11:00:00,36.04,36.08,35.98,36.04,21000.0,30.368,30.4017,30.3174,30.368,21000.0
2010-04-26 11:30:00,36.03,36.05,35.93,35.94,13100.0,30.3595,30.3764,30.2753,30.2837,13100.0
2010-04-26 12:00:00,35.94,35.95,35.9,35.91,16400.0,30.2837,30.2921,30.25,30.2584,16400.0
2010-04-26 12:30:00,35.89,35.97,35.89,35.97,10700.0,30.2416,30.309,30.2416,30.309,10700.0
2010-04-26 13:00:00,35.97,35.98,35.93,35.94,13700.0,30.309,30.3174,30.2753,30.2837,13700.0
2010-04-26 13:30:00,35.93,35.93,35.87,35.89,17900.0,30.2753,30.2753,30.2247,30.2416,17900.0
2010-04-26 14:00:00,35.87,35.95,35.85,35.95,17500.0,30.2247,30.2921,30.2079,30.2921,17500.0
2010-04-26 14:30:00,35.94,35.95,35.88,35.95,26800.0,30.2837,30.2921,30.2331,30.2921,26800.0
2010-04-26 15:00:00,35.94,35.97,35.91,35.94,68700.0,30.2837,30.309,30.2584,30.2837,68700.0
2010-04-26 15:30:00,35.94,35.99,35.91,35.97,131300.0,30.2837,30.3258,30.2584,30.309,131300.0
2010-04-27 09:30:00,35.84,36.19,35.6,35.92,132600.0,30.1994,30.4944,29.9972,30.2669,132600.0
2010-04-27 10:00:00,35.91,36.03,35.91,35.98,44200.0,30.2584,30.3595,30.2584,30.3174,44200.0
2010-04-27 10:30:00,35.99,36.1,35.98,36.04,60900.0,30.3258,30.4185,30.3174,30.368,60900.0
2010-04-27 11:00:00,36.02,36.02,35.66,35.69,86400.0,30.3511,30.3511,30.0478,30.073,86400.0
2010-04-27 11:30:00,35.68,35.68,35.52,35.55,54000.0,30.0646,30.0646,29.9298,29.9551,54000.0
2010-04-27 12:00:00,35.55,35.61,35.39,35.45,45600.0,29.9551,30.0056,29.8203,29.8708,45600.0
2010-04-27 12:30:00,35.45,35.51,35.4,35.41,28800.0,29.8708,29.9214,29.8287,29.8371,28800.0
2010-04-27 13:00:00,35.41,35.59,35.39,35.59,26200.0,29.8371,29.9888,29.8203,29.9888,26200.0
2010-04-27 13:30:00,35.6,35.66,35.44,35.58,67300.0,29.9972,30.0478,29.8624,29.9804,67300.0
2010-04-27 14:00:00,35.58,35.59,35.49,35.56,42900.0,29.9804,29.9888,29.9045,29.9635,42900.0
2010-04-27 14:30:00,35.56,35.68,35.55,35.64,72600.0,29.9635,30.0646,29.9551,30.0309,72600.0
2010-04-27 15:00:00,35.65,35.75,35.63,35.68,80400.0,30.0393,30.1236,30.0225,30.0646,80400.0
2010-04-27 15:30:00,35.68,35.69,35.39,35.42,235900.0,30.0646,30.073,29.8203,29.8455,235900.0
2010-04-28 09:30:00,35.64,35.64,35.28,35.28,56800.0,30.0309,30.0309,29.7276,29.7276,56800.0
2010-04-28 10:00:00,35.28,35.58,35.2,35.53,62500.0,29.7276,29.9804,29.6602,29.9382,62500.0
2010-04-28 10:30:00,35.52,35.62,35.47,35.52,62800.0,29.9298,30.0141,29.8877,29.9298,62800.0
2010-04-28 11:00:00,35.53,35.59,35.43,35.49,44500.0,29.9382,29.9888,29.854,29.9045,44500.0
2010-04-28 11:30:00,35.46,35.53,35.36,35.49,46900.0,29.8792,29.9382,29.795,29.9045,46900.0
2010-04-28 12:00:00,35.48,35.66,35.46,35.66,62300.0,29.8961,30.0478,29.8792,30.0478,62300.0
2010-04-28 12:30:00,35.66,35.71,35.62,35.65,48100.0,30.0478,30.0899,30.0141,30.0393,48100.0
2010-04-28 13:00:00,35.65,35.67,35.5,35.51,46500.0,30.0393,30.0562,29.913,29.9214,46500.0
2010-04-28 13:30:00,35.51,35.54,35.47,35.51,52000.0,29.9214,29.9467,29.8877,29.9214,52000.0
2010-04-28 14:00:00,35.51,35.56,35.37,35.41,119400.0,29.9214,29.9635,29.8034,29.8371,119400.0
2010-04-28 14:30:00,35.41,35.49,35.31,35.4,67200.0,29.8371,29.9045,29.7529,29.8287,67200.0
2010-04-28 15:00:00,35.41,35.45,35.33,35.33,123000.0,29.8371,29.8708,29.7697,29.7697,123000.0
2010-04-28 15:30:00,35.33,35.36,35.11,35.3,367700.0,29.7697,29.795,29.5843,29.7444,367700.0
2010-04-29 09:30:00,33.81,33.9,33.06,33.28,462200.0,28.4889,28.5648,27.857,28.0423,462200.0
2010-04-29 10:00:00,33.27,33.39,33.16,33.22,206000.0,28.0339,28.135,27.9412,27.9918,206000.0
2010-04-29 10:30:00,33.24,33.58,33.23,33.53,170300.0,28.0086,28.2951,28.0002,28.253,170300.0
2010-04-29 11:00:00,33.52,33.65,33.44,33.62,126600.0,28.2446,28.3541,28.1772,28.3288,126600.0
2010-04-29 11:30:00,33.62,33.74,33.55,33.68,98100.0,28.3288,28.4299,28.2698,28.3794,98100.0
2010-04-29 12:00:00,33.68,33.85,33.68,33.75,85600.0,28.3794,28.5226,28.3794,28.4384,85600.0
2010-04-29 12:30:00,33.76,33.8,33.65,33.71,101900.0,28.4468,28.4805,28.3541,28.4047,101900.0
2010-04-29 13:00:00,33.71,33.76,33.66,33.73,68600.0,28.4047,28.4468,28.3625,28.4215,68600.0
2010-04-29 13:30:00,33.73,33.73,33.62,33.66,91400.0,28.4215,28.4215,28.3288,28.3625,91400.0
2010-04-29 14:00:00,33.67,33.71,33.55,33.56,73100.0,28.371,28.4047,28.2698,28.2783,73100.0
2010-04-29 14:30:00,33.55,33.58,33.52,33.56,123700.0,28.2698,28.2951,28.2446,28.2783,123700.0
2010-04-29 15:00:00,33.56,33.58,33.4,33.43,156900.0,28.2783,28.2951,28.1435,28.1687,156900.0
2010-04-29 15:30:00,33.43,33.54,33.42,33.52,393900.0,28.1687,28.2614,28.1603,28.2446,393900.0
2010-04-30 09:30:00,33.54,33.64,33.46,33.53,106000.0,28.2614,28.3457,28.194,28.253,106000.0
2010-04-30 10:00:00,33.52,33.54,33.43,33.52,132900.0,28.2446,28.2614,28.1687,28.2446,132900.0
2010-04-30 10:30:00,33.51,33.53,33.41,33.5,107300.0,28.2361,28.253,28.1519,28.2277,107300.0
2010-04-30 11:00:00,33.5,33.63,33.45,33.63,102200.0,28.2277,28.3373,28.1856,28.3373,102200.0
2010-04-30 11:30:00,33.63,33.78,33.63,33.78,88300.0,28.3373,28.4636,28.3373,28.4636,88300.0
2010-04-30 12:00:00,33.77,33.78,33.58,33.64,71100.0,28.4552,28.4636,28.2951,28.3457,71100.0
2010-04-30 12:30:00,33.64,33.68,33.56,33.59,52500.0,28.3457,28.3794,28.2783,28.3036,52500.0
2010-04-30 13:00:00,33.59,33.72,33.58,33.72,44100.0,28.3036,28.4131,28.2951,28.4131,44100.0
2010-04-30 13:30:00,33.73,33.81,33.73,33.79,53700.0,28.4215,28.4889,28.4215,28.4721,53700.0
2010-04-30 14:00:00,33.78,33.85,33.75,33.85,82900.0,28.4636,28.5226,28.4384,28.5226,82900.0
2010-04-30 14:30:00,33.85,33.85,33.75,33.81,114500.0,28.5226,28.5226,28.4384,28.4889,114500.0
2010-04-30 15:00:00,33.82,33.9,33.8,33.87,159900.0,28.4974,28.5648,28.4805,28.5395,159900.0
2010-04-30 15:30:00,33.87,33.88,33.6,33.61,365800.0,28.5395,28.5479,28.312,28.3204,365800.0
2010-05-03 09:30:00,33.84,33.84,33.57,33.6,89200.0,28.5142,28.5142,28.2867,28.312,89200.0
2010-05-03 10:00:00,33.6,33.72,33.57,33.66,49000.0,28.312,28.4131,28.2867,28.3625,49000.0
2010-05-03 10:30:00,33.66,33.75,33.62,33.67,143300.0,28.3625,28.4384,28.3288,28.371,143300.0
2010-05-03 11:00:00,33.66,33.79,33.66,33.78,74400.0,28.3625,28.4721,28.3625,28.4636,74400.0
2010-05-03 11:30:00,33.78,33.86,33.76,33.84,66000.0,28.4636,28.5311,28.4468,28.5142,66000.0
2010-05-03 12:00:00,33.83,33.89,33.78,33.88,60200.0,28.5058,28.5563,28.4636,28.5479,60200.0
2010-05-03 12:30:00,33.88,33.94,33.85,33.91,60600.0,28.5479,28.5985,28.5226,28.5732,60600.0
2010-05-03 13:00:00,33.91,34.0,33.9,33.99,58800.0,28.5732,28.649,28.5648,28.6406,58800.0
2010-05-03 13:30:00,33.98,34.04,33.98,34.01,60400.0,28.6322,28.6827,28.6322,28.6575,60400.0
2010-05-03 14:00:00,34.01,34.01,33.85,33.88,117300.0,28.6575,28.6575,28.5226,28.5479,117300.0
2010-05-03 14:30:00,33.87,33.98,33.87,33.92,83200.0,28.5395,28.6322,28.5395,28.5816,83200.0
2010-05-03 15:00:00,33.92,33.97,33.87,33.88,104600.0,28.5816,28.6237,28.5395,28.5479,104600.0
2010-05-03 15:30:00,33.88,33.94,33.87,33.91,228400.0,28.5479,28.5985,28.5395,28.5732,228400.0
2010-05-04 09:30:00,33.51,33.51,32.82,33.1,165300.0,28.2361,28.2361,27.6547,27.8907,165300.0
2010-05-04 10:00:00,33.12,33.42,33.02,33.33,163900.0,27.9075,28.1603,27.8233,28.0845,163900.0
2010-05-04 10:30:00,33.34,33.38,33.02,33.06,136300.0,28.0929,28.1266,27.8233,27.857,136300.0
2010-05-04 11:00:00,33.08,33.15,33.02,33.09,69500.0,27.8738,27.9328,27.8233,27.8822,69500.0
2010-05-04 11:30:00,33.09,33.22,33.09,33.13,52600.0,27.8822,27.9918,27.8822,27.9159,52600.0
2010-05-04 12:00:00,33.12,33.15,33.01,33.05,39400.0,27.9075,27.9328,27.8148,27.8485,39400.0
2010-05-04 12:30:00,33.06,33.21,33.06,33.16,32900.0,27.857,27.9834,27.857,27.9412,32900.0
2010-05-04 13:00:00,33.17,33.18,33.12,33.16,30300.0,27.9497,27.9581,27.9075,27.9412,30300.0
2010-05-04 13:30:00,33.17,33.25,33.12,33.23,38900.0,27.9497,28.0171,27.9075,28.0002,38900.0
2010-05-04 14:00:00,33.22,33.22,33.05,33.06,51100.0,27.9918,27.9918,27.8485,27.857,51100.0
2010-05-04 14:30:00,33.06,33.14,33.03,33.1,66000.0,27.857,27.9244,27.8317,27.8907,66000.0
2010-05-04 15:00:00,33.1,33.28,33.05,33.23,119500.0,27.8907,28.0423,27.8485,28.0002,119500.0
2010-05-04 15:30:00,33.23,33.31,33.15,33.3,379300.0,28.0002,28.0676,27.9328,28.0592,379300.0
2010-05-05 09:30:00,32.94,33.34,32.94,33.28,78800.0,27.7558,28.0929,27.7558,28.0423,78800.0
2010-05-05 10:00:00,33.27,33.4,33.19,33.3,94600.0,28.0339,28.1435,27.9665,28.0592,94600.0
2010-05-05 10:30:00,33.31,33.42,33.25,33.27,88500.0,28.0676,28.1603,28.0171,28.0339,88500.0
2010-05-05 11:00:00,33.28,33.3,33.12,33.25,35700.0,28.0423,28.0592,27.9075,28.0171,35700.0
2010-05-05 11:30:00,33.27,33.36,33.19,33.35,56500.0,28.0339,28.1097,27.9665,28.1013,56500.0
2010-05-05 12:00:00,33.37,33.42,33.33,33.33,51200.0,28.1182,28.1603,28.0845,28.0845,51200.0
2010-05-05 12:30:00,33.33,33.38,33.2,33.22,39600.0,28.0845,28.1266,27.9749,27.9918,39600.0
2010-05-05 13:00:00,33.22,33.27,33.17,33.23,32100.0,27.9918,28.0339,27.9497,28.0002,32100.0
2010-05-05 13:30:00,33.24,33.35,33.2,33.3,32900.0,28.0086,28.1013,27.9749,28.0592,32900.0
2010-05-05 14:00:00,33.3,33.3,33.07,33.08,96500.0,28.0592,28.0592,27.8654,27.8738,96500.0
2010-05-05 14:30:00,33.08,33.12,33.0,33.09,78900.0,27.8738,27.9075,27.8064,27.8822,78900.0
2010-05-05 15:00:00,33.09,33.19,33.05,33.11,90800.0,27.8822,27.9665,27.8485,27.8991,90800.0
2010-05-05 15:30:00,33.1,33.16,33.04,33.11,203500.0,27.8907,27.9412,27.8401,27.8991,203500.0
2010-05-06 09:30:00,33.03,33.48,32.93,33.46,75900.0,27.8317,28.2109,27.7474,28.194,75900.0
2010-05-06 10:00:00,33.46,33.48,33.31,33.38,58800.0,28.194,28.2109,28.0676,28.1266,58800.0
2010-05-06 10:30:00,33.36,33.46,33.31,33.33,51500.0,28.1097,28.194,28.0676,28.0845,51500.0
2010-05-06 11:00:00,33.34,33.34,33.11,33.15,133300.0,28.0929,28.0929,27.8991,27.9328,133300.0
2010-05-06 11:30:00,33.14,33.21,33.06,33.2,98400.0,27.9244,27.9834,27.857,27.9749,98400.0
2010-05-06 12:00:00,33.21,33.54,33.21,33.41,134500.0,27.9834,28.2614,27.9834,28.1519,134500.0
2010-05-06 12:30:00,33.41,33.43,33.28,33.3,98500.0,28.1519,28.1687,28.0423,28.0592,98500.0
2010-05-06 13:00:00,33.3,33.32,33.17,33.27,80100.0,28.0592,28.076,27.9497,28.0339,80100.0
2010-05-06 13:30:00,33.27,33.27,32.95,32.99,88300.0,28.0339,28.0339,27.7643,27.798,88300.0
2010-05-06 14:00:00,33.0,33.05,32.54,32.68,165100.0,27.8064,27.8485,27.4188,27.5368,165100.0
2010-05-06 14:30:00,32.67,32.69,31.04,32.23,304400.0,27.5283,27.5452,26.1549,27.1576,304400.0
2010-05-06 15:00:00,32.26,32.6,31.83,31.86,269000.0,27.1829,27.4694,26.8205,26.8458,269000.0
2010-05-06 15:30:00,31.85,32.03,31.73,31.73,1138000.0,26.8374,26.9891,26.7363,26.7363,1138000.0
2010-05-07 09:30:00,31.82,32.07,31.62,31.84,490200.0,26.8121,27.0228,26.6436,26.829,490200.0
2010-05-07 10:00:00,31.84,31.84,31.19,31.44,539200.0,26.829,26.829,26.2813,26.4919,539200.0
2010-05-07 10:30:00,31.45,31.8,31.35,31.39,308500.0,26.5003,26.7953,26.4161,26.4498,308500.0
2010-05-07 11:00:00,31.4,31.8,31.33,31.47,280200.0,26.4582,26.7953,26.3992,26.5172,280200.0
2010-05-07 11:30:00,31.46,31.63,31.33,31.47,275700.0,26.5088,26.652,26.3992,26.5172,275700.0
2010-05-07 12:00:00,31.47,31.63,31.34,31.43,168700.0,26.5172,26.652,26.4077,26.4835,168700.0
2010-05-07 12:30:00,31.42,31.64,31.35,31.56,159600.0,26.4751,26.6604,26.4161,26.593,159600.0
2010-05-07 13:00:00,31.55,31.62,31.4,31.5,90900.0,26.5846,26.6436,26.4582,26.5425,90900.0
2010-05-07 13:30:00,31.48,31.7,31.48,31.58,182100.0,26.5256,26.711,26.5256,26.6099,182100.0
2010-05-07 14:00:00,31.62,31.64,31.44,31.45,122000.0,26.6436,26.6604,26.4919,26.5003,122000.0
2010-05-07 14:30:00,31.45,31.7,31.44,31.61,270100.0,26.5003,26.711,26.4919,26.6352,270100.0
2010-05-07 15:00:00,31.6,31.65,31.4,31.59,176200.0,26.6267,26.6689,26.4582,26.6183,176200.0
2010-05-07 15:30:00,31.6,31.67,31.47,31.59,616700.0,26.6267,26.6857,26.5172,26.6183,616700.0
2010-05-10 09:30:00,33.15,33.2,32.33,32.85,254700.0,27.9328,27.9749,27.2419,27.68,254700.0
2010-05-10 10:00:00,32.85,32.94,32.75,32.81,149800.0,27.68,27.7558,27.5958,27.6463,149800.0
2010-05-10 10:30:00,32.8,32.9,32.67,32.74,163300.0,27.6379,27.7221,27.5283,27.5873,163300.0
2010-05-10 11:00:00,32.74,32.89,32.74,32.83,78700.0,27.5873,27.7137,27.5873,27.6632,78700.0
2010-05-10 11:30:00,32.85,32.87,32.76,32.85,112900.0,27.68,27.6969,27.6042,27.68,112900.0
2010-05-10 12:00:00,32.85,32.9,32.81,32.82,83200.0,27.68,27.7221,27.6463,27.6547,83200.0
2010-05-10 12:30:00,32.82,32.83,32.72,32.74,33900.0,27.6547,27.6632,27.5705,27.5873,33900.0
2010-05-10 13:00:00,32.75,32.76,32.56,32.72,75000.0,27.5958,27.6042,27.4357,27.5705,75000.0
2010-05-10 13:30:00,32.72,32.8,32.68,32.7,80400.0,27.5705,27.6379,27.5368,27.5536,80400.0
2010-05-10 14:00:00,32.7,32.82,32.62,32.7,72000.0,27.5536,27.6547,27.4862,27.5536,72000.0
2010-05-10 14:30:00,32.7,32.81,32.64,32.8,78700.0,27.5536,27.6463,27.5031,27.6379,78700.0
2010-05-10 15:00:00,32.8,32.89,32.7,32.89,109300.0,27.6379,27.7137,27.5536,27.7137,109300.0
2010-05-10 15:30:00,32.88,32.97,32.79,32.95,505500.0,27.7053,27.7811,27.6295,27.7643,505500.0
2010-05-11 09:30:00,32.67,32.84,32.53,32.8,98800.0,27.5283,27.6716,27.4104,27.6379,98800.0
2010-05-11 10:00:00,32.8,32.81,32.66,32.77,73200.0,27.6379,27.6463,27.5199,27.6126,73200.0
2010-05-11 10:30:00,32.76,32.8,32.73,32.75,71200.0,27.6042,27.6379,27.5789,27.5958,71200.0
2010-05-11 11:00:00,32.75,32.82,32.74,32.79,151900.0,27.5958,27.6547,27.5873,27.6295,151900.0
2010-05-11 11:30:00,32.79,32.84,32.73,32.8,56700.0,27.6295,27.6716,27.5789,27.6379,56700.0
2010-05-11 12:00:00,32.8,32.89,32.8,32.85,48300.0,27.6379,27.7137,27.6379,27.68,48300.0
2010-05-11 12:30:00,32.84,32.9,32.81,32.89,155100.0,27.6716,27.7221,27.6463,27.7137,155100.0
2010-05-11 13:00:00,32.89,32.93,32.87,32.9,87300.0,27.7137,27.7474,27.6969,27.7221,87300.0
2010-05-11 13:30:00,32.9,33.02,32.89,32.93,194300.0,27.7221,27.8233,27.7137,27.7474,194300.0
2010-05-11 14:00:00,32.94,33.0,32.89,32.98,160500.0,27.7558,27.8064,27.7137,27.7896,160500.0
2010-05-11 14:30:00,32.98,32.98,32.83,32.84,189500.0,27.7896,27.7896,27.6632,27.6716,189500.0
2010-05-11 15:00:00,32.85,32.86,32.7,32.81,196700.0,27.68,27.6884,27.5536,27.6463,196700.0
2010-05-11 15:30:00,32.8,32.92,32.76,32.8,164100.0,27.6379,27.739,27.6042,27.6379,164100.0
2010-05-12 09:30:00,32.62,33.0,32.5,32.93,160900.0,27.4862,27.8064,27.3851,27.7474,160900.0
2010-05-12 10:00:00,32.92,33.04,32.92,33.0,119300.0,27.739,27.8401,27.739,27.8064,119300.0
2010-05-12 10:30:00,32.99,33.02,32.9,32.97,60300.0,27.798,27.8233,27.7221,27.7811,60300.0
2010-05-12 11:00:00,32.97,33.11,32.89,32.9,143200.0,27.7811,27.8991,27.7137,27.7221,143200.0
2010-05-12 11:30:00,32.9,33.06,32.9,33.04,42700.0,27.7221,27.857,27.7221,27.8401,42700.0
2010-05-12 12:00:00,33.03,33.1,32.97,33.0,75900.0,27.8317,27.8907,27.7811,27.8064,75900.0
2010-05-12 12:30:00,33.0,33.05,32.96,33.01,29700.0,27.8064,27.8485,27.7727,27.8148,29700.0
2010-05-12 13:00:00,33.0,33.1,32.99,33.04,45600.0,27.8064,27.8907,27.798,27.8401,45600.0
2010-05-12 13:30:00,33.04,33.08,33.01,33.02,70900.0,27.8401,27.8738,27.8148,27.8233,70900.0
2010-05-12 14:00:00,33.02,33.13,33.02,33.13,92300.0,27.8233,27.9159,27.8233,27.9159,92300.0
2010-05-12 14:30:00,33.13,33.17,33.06,33.1,83700.0,27.9159,27.9497,27.857,27.8907,83700.0
2010-05-12 15:00:00,33.11,33.22,33.1,33.19,92100.0,27.8991,27.9918,27.8907,27.9665,92100.0
2010-05-12 15:30:00,33.2,33.25,33.11,33.22,166000.0,27.9749,28.0171,27.8991,27.9918,166000.0
2010-05-13 09:30:00,33.1,33.23,33.01,33.03,61300.0,27.8907,28.0002,27.8148,27.8317,61300.0
2010-05-13 10:00:00,33.03,33.25,33.01,33.24,59400.0,27.8317,28.0171,27.8148,28.0086,59400.0
2010-05-13 10:30:00,33.25,33.36,33.23,33.28,70100.0,28.0171,28.1097,28.0002,28.0423,70100.0
2010-05-13 11:00:00,33.28,33.34,33.21,33.24,86900.0,28.0423,28.0929,27.9834,28.0086,86900.0
2010-05-13 11:30:00,33.24,33.24,33.13,33.15,48800.0,28.0086,28.0086,27.9159,27.9328,48800.0
2010-05-13 12:00:00,33.15,33.22,33.11,33.19,35900.0,27.9328,27.9918,27.8991,27.9665,35900.0
2010-05-13 12:30:00,33.21,33.22,33.16,33.16,41400.0,27.9834,27.9918,27.9412,27.9412,41400.0
2010-05-13 13:00:00,33.17,33.19,33.15,33.18,53300.0,27.9497,27.9665,27.9328,27.9581,53300.0
2010-05-13 13:30:00,33.2,33.23,33.15,33.19,37400.0,27.9749,28.0002,27.9328,27.9665,37400.0
2010-05-13 14:00:00,33.19,33.26,33.17,33.17,84600.0,27.9665,28.0255,27.9497,27.9497,84600.0
2010-05-13 14:30:00,33.17,33.2,33.12,33.13,64300.0,27.9497,27.9749,27.9075,27.9159,64300.0
2010-05-13 15:00:00,33.13,33.18,32.92,32.92,114900.0,27.9159,27.9581,27.739,27.739,114900.0
2010-05-13 15:30:00,32.92,32.98,32.8,32.81,224200.0,27.739,27.7896,27.6379,27.6463,224200.0
2010-05-14 09:30:00,32.62,32.7,32.41,32.56,57400.0,27.4862,27.5536,27.3093,27.4357,57400.0
2010-05-14 10:00:00,32.54,32.7,32.44,32.59,92600.0,27.4188,27.5536,27.3345,27.4609,92600.0
2010-05-14 10:30:00,32.59,32.65,32.54,32.56,235400.0,27.4609,27.5115,27.4188,27.4357,235400.0
2010-05-14 11:00:00,32.57,32.59,32.31,32.44,124100.0,27.4441,27.4609,27.225,27.3345,124100.0
2010-05-14 11:30:00,32.44,32.51,32.3,32.36,47800.0,27.3345,27.3935,27.2166,27.2671,47800.0
2010-05-14 12:00:00,32.36,32.38,32.15,32.33,53900.0,27.2671,27.284,27.0902,27.2419,53900.0
2010-05-14 12:30:00,32.35,32.47,32.34,32.47,24300.0,27.2587,27.3598,27.2503,27.3598,24300.0
2010-05-14 13:00:00,32.47,32.51,32.3,32.34,160400.0,27.3598,27.3935,27.2166,27.2503,160400.0
2010-05-14 13:30:00,32.34,32.37,32.28,32.35,35900.0,27.2503,27.2756,27.1997,27.2587,35900.0
2010-05-14 14:00:00,32.35,32.37,32.24,32.34,62500.0,27.2587,27.2756,27.166,27.2503,62500.0
2010-05-14 14:30:00,32.35,32.4,32.32,32.34,107100.0,27.2587,27.3008,27.2334,27.2503,107100.0
2010-05-14 15:00:00,32.34,32.36,32.26,32.35,131400.0,27.2503,27.2671,27.1829,27.2587,131400.0
2010-05-14 15:30:00,32.34,32.42,32.28,32.37,438200.0,27.2503,27.3177,27.1997,27.2756,438200.0
2010-05-17 09:30:00,32.44,32.53,32.17,32.24,177400.0,27.3345,27.4104,27.107,27.166,177400.0
2010-05-17 10:00:00,32.24,32.39,32.2,32.33,89900.0,27.166,27.2924,27.1323,27.2419,89900.0
2010-05-17 10:30:00,32.32,32.4,32.25,32.29,99400.0,27.2334,27.3008,27.1744,27.2081,99400.0
2010-05-17 11:00:00,32.28,32.31,32.2,32.3,90400.0,27.1997,27.225,27.1323,27.2166,90400.0
2010-05-17 11:30:00,32.3,32.31,32.12,32.14,63500.0,27.2166,27.225,27.0649,27.0818,63500.0
2010-05-17 12:00:00,32.12,32.14,31.95,32.12,167800.0,27.0649,27.0818,26.9217,27.0649,167800.0
2010-05-17 12:30:00,32.1,32.19,32.04,32.08,40900.0,27.048,27.1239,26.9975,27.0312,40900.0
2010-05-17 13:00:00,32.08,32.2,32.05,32.18,44800.0,27.0312,27.1323,27.0059,27.1155,44800.0
2010-05-17 13:30:00,32.18,32.2,32.06,32.18,52100.0,27.1155,27.1323,27.0143,27.1155,52100.0
2010-05-17 14:00:00,32.17,32.28,32.12,32.16,57400.0,27.107,27.1997,27.0649,27.0986,57400.0
2010-05-17 14:30:00,32.15,32.24,32.13,32.23,155500.0,27.0902,27.166,27.0733,27.1576,155500.0
2010-05-17 15:00:00,32.23,32.37,32.12,32.22,204900.0,27.1576,27.2756,27.0649,27.1492,204900.0
2010-05-17 15:30:00,32.23,32.34,32.2,32.21,540700.0,27.1576,27.2503,27.1323,27.1407,540700.0
2010-05-18 09:30:00,32.5,32.76,32.37,32.59,74100.0,27.3851,27.6042,27.2756,27.4609,74100.0
2010-05-18 10:00:00,32.57,32.59,32.41,32.41,71200.0,27.4441,27.4609,27.3093,27.3093,71200.0
2010-05-18 10:30:00,32.4,32.51,32.39,32.51,120300.0,27.3008,27.3935,27.2924,27.3935,120300.0
2010-05-18 11:00:00,32.51,32.56,32.45,32.51,74500.0,27.3935,27.4357,27.343,27.3935,74500.0
2010-05-18 11:30:00,32.51,32.52,32.28,32.39,46900.0,27.3935,27.4019,27.1997,27.2924,46900.0
2010-05-18 12:00:00,32.38,32.39,32.24,32.3,71300.0,27.284,27.2924,27.166,27.2166,71300.0
2010-05-18 12:30:00,32.3,32.36,32.2,32.21,155900.0,27.2166,27.2671,27.1323,27.1407,155900.0
2010-05-18 13:00:00,32.22,32.24,32.03,32.22,79700.0,27.1492,27.166,26.9891,27.1492,79700.0
2010-05-18 13:30:00,32.22,32.29,32.08,32.12,71300.0,27.1492,27.2081,27.0312,27.0649,71300.0
2010-05-18 14:00:00,32.13,32.25,32.04,32.08,121600.0,27.0733,27.1744,26.9975,27.0312,121600.0
2010-05-18 14:30:00,32.09,32.11,31.97,32.03,90700.0,27.0396,27.0565,26.9385,26.9891,90700.0
2010-05-18 15:00:00,32.03,32.19,31.93,32.05,170000.0,26.9891,27.1239,26.9048,27.0059,170000.0
2010-05-18 15:30:00,32.05,32.1,31.98,32.02,282400.0,27.0059,27.048,26.9469,26.9806,282400.0
2010-05-19 09:30:00,31.78,31.91,31.66,31.78,70200.0,26.7784,26.888,26.6773,26.7784,70200.0
2010-05-19 10:00:00,31.78,31.83,31.56,31.65,124100.0,26.7784,26.8205,26.593,26.6689,124100.0
2010-05-19 10:30:00,31.65,31.72,31.45,31.55,93900.0,26.6689,26.7279,26.5003,26.5846,93900.0
2010-05-19 11:00:00,31.55,31.59,31.46,31.56,75200.0,26.5846,26.6183,26.5088,26.593,75200.0
2010-05-19 11:30:00,31.56,31.6,31.44,31.58,120800.0,26.593,26.6267,26.4919,26.6099,120800.0
2010-05-19 12:00:00,31.58,31.67,31.5,31.61,94100.0,26.6099,26.6857,26.5425,26.6352,94100.0
2010-05-19 12:30:00,31.6,31.72,31.52,31.7,73900.0,26.6267,26.7279,26.5593,26.711,73900.0
2010-05-19 13:00:00,31.7,31.78,31.6,31.68,51700.0,26.711,26.7784,26.6267,26.6941,51700.0
2010-05-19 13:30:00,31.66,31.73,31.59,31.68,59100.0,26.6773,26.7363,26.6183,26.6941,59100.0
2010-05-19 14:00:00,31.69,31.79,31.53,31.59,82600.0,26.7026,26.7868,26.5678,26.6183,82600.0
2010-05-19 14:30:00,31.59,31.7,31.56,31.64,53000.0,26.6183,26.711,26.593,26.6604,53000.0
2010-05-19 15:00:00,31.66,31.67,31.49,31.65,73300.0,26.6773,26.6857,26.5341,26.6689,73300.0
2010-05-19 15:30:00,31.65,31.74,31.58,31.62,192000.0,26.6689,26.7447,26.6099,26.6436,192000.0
2010-05-20 09:30:00,31.12,31.17,30.77,30.79,114000.0,26.2223,26.2644,25.9274,25.9442,114000.0
2010-05-20 10:00:00,30.79,30.83,30.37,30.6,509400.0,25.9442,25.9779,25.5903,25.7841,509400.0
2010-05-20 10:30:00,30.58,30.86,30.58,30.74,80000.0,25.7673,26.0032,25.7673,25.9021,80000.0
2010-05-20 11:00:00,30.73,30.86,30.66,30.86,58300.0,25.8937,26.0032,25.8347,26.0032,58300.0
2010-05-20 11:30:00,30.85,30.87,30.65,30.68,94700.0,25.9948,26.0116,25.8263,25.8515,94700.0
2010-05-20 12:00:00,30.66,30.72,30.52,30.56,52200.0,25.8347,25.8852,25.7167,25.7504,52200.0
2010-05-20 12:30:00,30.57,30.6,30.39,30.39,56100.0,25.7588,25.7841,25.6072,25.6072,56100.0
2010-05-20 13:00:00,30.39,30.71,30.36,30.66,94400.0,25.6072,25.8768,25.5819,25.8347,94400.0
2010-05-20 13:30:00,30.66,30.76,30.57,30.62,78100.0,25.8347,25.9189,25.7588,25.801,78100.0
2010-05-20 14:00:00,30.59,30.89,30.49,30.74,169900.0,25.7757,26.0285,25.6914,25.9021,169900.0
2010-05-20 14:30:00,30.74,30.89,30.68,30.7,146800.0,25.9021,26.0285,25.8515,25.8684,146800.0
2010-05-20 15:00:00,30.72,30.76,30.57,30.62,121900.0,25.8852,25.9189,25.7588,25.801,121900.0
2010-05-20 15:30:00,30.62,30.7,30.08,30.13,551800.0,25.801,25.8684,25.346,25.3881,551800.0
2010-05-21 09:30:00,29.54,29.94,29.17,29.83,435000.0,24.9243,25.2618,24.6121,25.1689,435000.0
2010-05-21 10:00:00,29.81,29.94,29.51,29.53,180400.0,25.1521,25.2618,24.8989,24.9158,180400.0
2010-05-21 10:30:00,29.53,29.67,29.46,29.49,181900.0,24.9158,25.0339,24.8568,24.8821,181900.0
2010-05-21 11:00:00,29.49,29.73,29.48,29.61,141400.0,24.8821,25.0846,24.8736,24.9833,141400.0
2010-05-21 11:30:00,29.61,29.69,29.57,29.59,248600.0,24.9833,25.0508,24.9496,24.9664,248600.0
2010-05-21 12:00:00,29.59,29.73,29.54,29.65,153300.0,24.9664,25.0846,24.9243,25.0171,153300.0
2010-05-21 12:30:00,29.65,29.67,29.57,29.61,132600.0,25.0171,25.0339,24.9496,24.9833,132600.0
2010-05-21 13:00:00,29.63,29.74,29.56,29.65,73500.0,25.0002,25.093,24.9411,25.0171,73500.0
2010-05-21 13:30:00,29.65,29.78,29.63,29.77,100900.0,25.0171,25.1268,25.0002,25.1183,100900.0
2010-05-21 14:00:00,29.77,29.8,29.63,29.67,176800.0,25.1183,25.1436,25.0002,25.0339,176800.0
2010-05-21 14:30:00,29.68,29.74,29.49,29.6,174200.0,25.0424,25.093,24.8821,24.9749,174200.0
2010-05-21 15:00:00,29.6,29.66,29.49,29.61,218600.0,24.9749,25.0255,24.8821,24.9833,218600.0
2010-05-21 15:30:00,29.6,29.88,29.58,29.87,602900.0,24.9749,25.2111,24.958,25.2027,602900.0
2010-05-24 09:30:00,29.71,29.75,29.54,29.57,166400.0,25.0677,25.1014,24.9243,24.9496,166400.0
2010-05-24 10:00:00,29.59,29.78,29.56,29.75,207100.0,24.9664,25.1268,24.9411,25.1014,207100.0
2010-05-24 10:30:00,29.75,29.91,29.72,29.85,88800.0,25.1014,25.2364,25.0761,25.1858,88800.0
2010-05-24 11:00:00,29.85,29.93,29.81,29.84,64500.0,25.1858,25.2533,25.1521,25.1774,64500.0
2010-05-24 11:30:00,29.86,30.01,29.84,29.99,70400.0,25.1943,25.3208,25.1774,25.3039,70400.0
2010-05-24 12:00:00,29.98,30.0,29.91,29.98,67100.0,25.2955,25.3124,25.2364,25.2955,67100.0
2010-05-24 12:30:00,29.99,30.01,29.93,30.0,59400.0,25.3039,25.3208,25.2533,25.3124,59400.0
2010-05-24 13:00:00,30.0,30.05,29.95,29.97,46400.0,25.3124,25.3546,25.2702,25.2871,46400.0
2010-05-24 13:30:00,29.97,29.99,29.88,29.91,64400.0,25.2871,25.3039,25.2111,25.2364,64400.0
2010-05-24 14:00:00,29.91,29.99,29.89,29.96,52800.0,25.2364,25.3039,25.2196,25.2786,52800.0
2010-05-24 14:30:00,29.97,30.0,29.86,29.89,67400.0,25.2871,25.3124,25.1943,25.2196,67400.0
2010-05-24 15:00:00,29.89,29.92,29.8,29.9,89300.0,25.2196,25.2449,25.1436,25.228,89300.0
2010-05-24 15:30:00,29.89,30.0,29.75,29.77,299000.0,25.2196,25.3124,25.1014,25.1183,299000.0
2010-05-25 09:30:00,29.05,29.18,28.88,29.05,92500.0,24.5108,24.6205,24.3674,24.5108,92500.0
2010-05-25 10:00:00,29.07,29.28,29.02,29.02,100100.0,24.5277,24.7049,24.4855,24.4855,100100.0
2010-05-25 10:30:00,29.03,29.11,28.96,29.06,65500.0,24.4939,24.5614,24.4349,24.5193,65500.0
2010-05-25 11:00:00,29.06,29.17,29.03,29.15,88400.0,24.5193,24.6121,24.4939,24.5952,88400.0
2010-05-25 11:30:00,29.15,29.29,29.07,29.27,44400.0,24.5952,24.7133,24.5277,24.6964,44400.0
2010-05-25 12:00:00,29.27,29.37,29.2,29.21,68500.0,24.6964,24.7808,24.6374,24.6458,68500.0
2010-05-25 12:30:00,29.2,29.25,29.11,29.18,48200.0,24.6374,24.6796,24.5614,24.6205,48200.0
2010-05-25 13:00:00,29.18,29.21,29.08,29.16,66500.0,24.6205,24.6458,24.5361,24.6036,66500.0
2010-05-25 13:30:00,29.17,29.21,29.09,29.13,95500.0,24.6121,24.6458,24.5446,24.5783,95500.0
2010-05-25 14:00:00,29.13,29.31,29.09,29.27,104700.0,24.5783,24.7302,24.5446,24.6964,104700.0
2010-05-25 14:30:00,29.27,29.45,29.22,29.39,101700.0,24.6964,24.8483,24.6543,24.7977,101700.0
2010-05-25 15:00:00,29.38,29.5,29.33,29.5,115700.0,24.7893,24.8905,24.7471,24.8905,115700.0
2010-05-25 15:30:00,29.5,29.62,29.46,29.61,277900.0,24.8905,24.9918,24.8568,24.9833,277900.0
2010-05-26 09:30:00,30.15,30.33,29.88,30.29,165000.0,25.4389,25.5908,25.2111,25.5571,165000.0
2010-05-26 10:00:00,30.3,30.48,30.3,30.48,148800.0,25.5655,25.7174,25.5655,25.7174,148800.0
2010-05-26 10:30:00,30.48,30.57,30.41,30.44,223400.0,25.7174,25.7933,25.6583,25.6836,223400.0
2010-05-26 11:00:00,30.44,30.5,30.36,30.36,85800.0,25.6836,25.7343,25.6161,25.6161,85800.0
2010-05-26 11:30:00,30.36,30.41,30.29,30.4,80300.0,25.6161,25.6583,25.5571,25.6499,80300.0
2010-05-26 12:00:00,30.4,30.42,30.31,30.32,50800.0,25.6499,25.6668,25.5739,25.5824,50800.0
2010-05-26 12:30:00,30.31,30.36,30.24,30.33,55700.0,25.5739,25.6161,25.5149,25.5908,55700.0
2010-05-26 13:00:00,30.34,30.35,30.22,30.22,83600.0,25.5993,25.6077,25.498,25.498,83600.0
2010-05-26 13:30:00,30.23,30.41,30.18,30.35,73400.0,25.5064,25.6583,25.4643,25.6077,73400.0
2010-05-26 14:00:00,30.34,30.35,30.23,30.34,66200.0,25.5993,25.6077,25.5064,25.5993,66200.0
2010-05-26 14:30:00,30.33,30.34,30.11,30.17,86600.0,25.5908,25.5993,25.4052,25.4558,86600.0
2010-05-26 15:00:00,30.17,30.25,29.84,29.92,141500.0,25.4558,25.5233,25.1774,25.2449,141500.0
2010-05-26 15:30:00,29.91,30.13,29.89,29.95,293600.0,25.2364,25.4221,25.2196,25.2702,293600.0
2010-05-27 09:30:00,30.42,30.58,30.27,30.31,87500.0,25.6668,25.8018,25.5402,25.5739,87500.0
2010-05-27 10:00:00,30.31,30.43,30.2,30.43,68400.0,25.5739,25.6752,25.4811,25.6752,68400.0
2010-05-27 10:30:00,30.43,30.44,30.3,30.33,41800.0,25.6752,25.6836,25.5655,25.5908,41800.0
2010-05-27 11:00:00,30.31,30.37,30.23,30.33,55400.0,25.5739,25.6246,25.5064,25.5908,55400.0
2010-05-27 11:30:00,30.34,30.34,30.22,30.32,38400.0,25.5993,25.5993,25.498,25.5824,38400.0
2010-05-27 12:00:00,30.33,30.37,30.24,30.34,99300.0,25.5908,25.6246,25.5149,25.5993,99300.0
2010-05-27 12:30:00,30.34,30.36,30.22,30.27,89300.0,25.5993,25.6161,25.498,25.5402,89300.0
2010-05-27 13:00:00,30.26,30.39,30.19,30.38,87100.0,25.5318,25.6414,25.4727,25.633,87100.0
2010-05-27 13:30:00,30.38,30.46,30.37,30.37,33100.0,25.633,25.7005,25.6246,25.6246,33100.0
2010-05-27 14:00:00,30.38,30.52,30.36,30.48,38900.0,25.633,25.7511,25.6161,25.7174,38900.0
2010-05-27 14:30:00,30.49,30.52,30.46,30.48,46600.0,25.7258,25.7511,25.7005,25.7174,46600.0
2010-05-27 15:00:00,30.48,30.53,30.43,30.46,72900.0,25.7174,25.7596,25.6752,25.7005,72900.0
2010-05-27 15:30:00,30.47,30.61,30.43,30.6,293800.0,25.7089,25.8271,25.6752,25.8186,293800.0
2010-05-28 09:30:00,30.6,30.62,30.36,30.5,43000.0,25.8186,25.8355,25.6161,25.7343,43000.0
2010-05-28 10:00:00,30.5,30.51,30.37,30.39,35600.0,25.7343,25.7427,25.6246,25.6414,35600.0
2010-05-28 10:30:00,30.39,30.49,30.33,30.39,36600.0,25.6414,25.7258,25.5908,25.6414,36600.0
2010-05-28 11:00:00,30.39,30.42,30.3,30.37,64800.0,25.6414,25.6668,25.5655,25.6246,64800.0
2010-05-28 11:30:00,30.36,30.51,30.36,30.44,34300.0,25.6161,25.7427,25.6161,25.6836,34300.0
2010-05-28 12:00:00,30.43,30.52,30.41,30.51,71300.0,25.6752,25.7511,25.6583,25.7427,71300.0
2010-05-28 12:30:00,30.52,30.52,30.25,30.34,99700.0,25.7511,25.7511,25.5233,25.5993,99700.0
2010-05-28 13:00:00,30.34,30.38,30.28,30.35,27700.0,25.5993,25.633,25.5486,25.6077,27700.0
2010-05-28 13:30:00,30.35,30.38,30.22,30.25,28700.0,25.6077,25.633,25.498,25.5233,28700.0
2010-05-28 14:00:00,30.25,30.28,30.15,30.28,48200.0,25.5233,25.5486,25.4389,25.5486,48200.0
2010-05-28 14:30:00,30.28,30.49,30.27,30.41,51500.0,25.5486,25.7258,25.5402,25.6583,51500.0
2010-05-28 15:00:00,30.41,30.54,30.38,30.53,69700.0,25.6583,25.768,25.633,25.7596,69700.0
2010-05-28 15:30:00,30.53,30.57,30.25,30.27,288600.0,25.7596,25.7933,25.5233,25.5402,288600.0
2010-06-01 09:30:00,29.97,29.99,29.72,29.84,66300.0,25.2871,25.3039,25.0761,25.1774,66300.0
2010-06-01 10:00:00,29.87,30.18,29.86,30.11,47200.0,25.2027,25.4643,25.1943,25.4052,47200.0
2010-06-01 10:30:00,30.13,30.2,30.04,30.04,69100.0,25.4221,25.4811,25.3461,25.3461,69100.0
2010-06-01 11:00:00,30.04,30.09,29.98,30.06,37600.0,25.3461,25.3883,25.2955,25.363,37600.0
2010-06-01 11:30:00,30.06,30.08,29.9,29.9,30600.0,25.363,25.3799,25.228,25.228,30600.0
2010-06-01 12:00:00,29.9,29.97,29.87,29.97,30400.0,25.228,25.2871,25.2027,25.2871,30400.0
2010-06-01 12:30:00,29.97,29.99,29.87,29.87,25700.0,25.2871,25.3039,25.2027,25.2027,25700.0
2010-06-01 13:00:00,29.86,30.0,29.86,29.96,45100.0,25.1943,25.3124,25.1943,25.2786,45100.0
2010-06-01 13:30:00,29.97,30.0,29.88,29.88,40100.0,25.2871,25.3124,25.2111,25.2111,40100.0
2010-06-01 14:00:00,29.86,29.87,29.74,29.83,52400.0,25.1943,25.2027,25.093,25.1689,52400.0
2010-06-01 14:30:00,29.84,29.9,29.77,29.84,39200.0,25.1774,25.228,25.1183,25.1774,39200.0
2010-06-01 15:00:00,29.84,29.84,29.62,29.67,83900.0,25.1774,25.1774,24.9918,25.0339,83900.0
2010-06-01 15:30:00,29.66,29.72,29.35,29.38,250900.0,25.0255,25.0761,24.7639,24.7893,250900.0
2010-06-02 09:30:00,29.35,29.49,29.22,29.37,51300.0,24.7639,24.8821,24.6543,24.7808,51300.0
2010-06-02 10:00:00,29.38,29.48,29.3,29.38,40900.0,24.7893,24.8736,24.7218,24.7893,40900.0
2010-06-02 10:30:00,29.38,29.42,29.3,29.37,23800.0,24.7893,24.823,24.7218,24.7808,23800.0
2010-06-02 11:00:00,29.37,29.48,29.37,29.42,50700.0,24.7808,24.8736,24.7808,24.823,50700.0
2010-06-02 11:30:00,29.42,29.53,29.41,29.48,89700.0,24.823,24.9158,24.8146,24.8736,89700.0
2010-06-02 12:00:00,29.47,29.52,29.45,29.47,45800.0,24.8652,24.9074,24.8483,24.8652,45800.0
2010-06-02 12:30:00,29.48,29.51,29.46,29.49,32000.0,24.8736,24.8989,24.8568,24.8821,32000.0
2010-06-02 13:00:00,29.5,29.52,29.48,29.5,29000.0,24.8905,24.9074,24.8736,24.8905,29000.0
2010-06-02 13:30:00,29.5,29.54,29.46,29.48,23300.0,24.8905,24.9243,24.8568,24.8736,23300.0
2010-06-02 14:00:00,29.48,29.5,29.38,29.41,61800.0,24.8736,24.8905,24.7893,24.8146,61800.0
2010-06-02 14:30:00,29.41,29.59,29.41,29.56,51300.0,24.8146,24.9664,24.8146,24.9411,51300.0
2010-06-02 15:00:00,29.57,29.7,29.56,29.69,62200.0,24.9496,25.0593,24.9411,25.0508,62200.0
2010-06-02 15:30:00,29.68,29.82,29.63,29.82,229900.0,25.0424,25.1605,25.0002,25.1605,229900.0
2010-06-03 09:30:00,29.77,30.01,29.7,29.91,93200.0,25.1183,25.3208,25.0593,25.2364,93200.0
2010-06-03 10:00:00,29.91,29.91,29.77,29.78,57900.0,25.2364,25.2364,25.1183,25.1268,57900.0
2010-06-03 10:30:00,29.78,29.86,29.73,29.84,61500.0,25.1268,25.1943,25.0846,25.1774,61500.0
2010-06-03 11:00:00,29.85,29.91,29.84,29.86,42100.0,25.1858,25.2364,25.1774,25.1943,42100.0
2010-06-03 11:30:00,29.86,29.88,29.8,29.84,78300.0,25.1943,25.2111,25.1436,25.1774,78300.0
2010-06-03 12:00:00,29.85,29.85,29.65,29.69,57500.0,25.1858,25.1858,25.0171,25.0508,57500.0
2010-06-03 12:30:00,29.69,29.72,29.65,29.72,35500.0,25.0508,25.0761,25.0171,25.0761,35500.0
2010-06-03 13:00:00,29.72,29.76,29.67,29.69,106800.0,25.0761,25.1099,25.0339,25.0508,106800.0
2010-06-03 13:30:00,29.7,29.77,29.67,29.68,76500.0,25.0593,25.1183,25.0339,25.0424,76500.0
2010-06-03 14:00:00,29.68,29.76,29.67,29.73,99000.0,25.0424,25.1099,25.0339,25.0846,99000.0
2010-06-03 14:30:00,29.71,29.78,29.68,29.7,81200.0,25.0677,25.1268,25.0424,25.0593,81200.0
2010-06-03 15:00:00,29.71,29.75,29.6,29.73,128700.0,25.0677,25.1014,24.9749,25.0846,128700.0
2010-06-03 15:30:00,29.73,29.79,29.69,29.75,213200.0,25.0846,25.1352,25.0508,25.1014,213200.0
2010-06-04 09:30:00,29.19,29.36,29.19,29.25,68500.0,24.6289,24.7724,24.6289,24.6796,68500.0
2010-06-04 10:00:00,29.26,29.4,29.22,29.39,71200.0,24.688,24.8061,24.6543,24.7977,71200.0
2010-06-04 10:30:00,29.34,29.47,29.31,29.42,181700.0,24.7555,24.8652,24.7302,24.823,181700.0
2010-06-04 11:00:00,29.42,29.51,29.38,29.39,68400.0,24.823,24.8989,24.7893,24.7977,68400.0
2010-06-04 11:30:00,29.38,29.51,29.37,29.48,51300.0,24.7893,24.8989,24.7808,24.8736,51300.0
2010-06-04 12:00:00,29.48,29.48,29.34,29.43,60900.0,24.8736,24.8736,24.7555,24.8314,60900.0
2010-06-04 12:30:00,29.43,29.45,29.35,29.43,58400.0,24.8314,24.8483,24.7639,24.8314,58400.0
2010-06-04 13:00:00,29.44,29.48,29.32,29.4,63400.0,24.8399,24.8736,24.7386,24.8061,63400.0
2010-06-04 13:30:00,29.4,29.44,29.35,29.36,77000.0,24.8061,24.8399,24.7639,24.7724,77000.0
2010-06-04 14:00:00,29.36,29.42,29.25,29.29,89700.0,24.7724,24.823,24.6796,24.7133,89700.0
2010-06-04 14:30:00,29.29,29.29,29.03,29.04,98700.0,24.7133,24.7133,24.4939,24.5024,98700.0
2010-06-04 15:00:00,29.03,29.15,29.0,29.01,93100.0,24.4939,24.5952,24.4686,24.4771,93100.0
2010-06-04 15:30:00,29.01,29.04,28.79,28.91,382200.0,24.4771,24.5024,24.2914,24.3927,382200.0
2010-06-07 09:30:00,28.96,28.96,28.7,28.89,35700.0,24.4349,24.4349,24.2155,24.3758,35700.0
2010-06-07 10:00:00,28.86,28.89,28.77,28.78,81000.0,24.3505,24.3758,24.2746,24.283,81000.0
2010-06-07 10:30:00,28.79,28.79,28.6,28.64,56200.0,24.2914,24.2914,24.1311,24.1649,56200.0
2010-06-07 11:00:00,28.65,28.72,28.58,28.64,88400.0,24.1733,24.2324,24.1143,24.1649,88400.0
2010-06-07 11:30:00,28.64,28.81,28.62,28.8,48300.0,24.1649,24.3083,24.148,24.2999,48300.0
2010-06-07 12:00:00,28.8,28.9,28.77,28.83,33700.0,24.2999,24.3843,24.2746,24.3252,33700.0
2010-06-07 12:30:00,28.82,28.86,28.79,28.84,24900.0,24.3168,24.3505,24.2914,24.3336,24900.0
2010-06-07 13:00:00,28.83,28.87,28.78,28.87,25000.0,24.3252,24.3589,24.283,24.3589,25000.0
2010-06-07 13:30:00,28.85,28.89,28.72,28.75,30300.0,24.3421,24.3758,24.2324,24.2577,30300.0
2010-06-07 14:00:00,28.75,28.77,28.68,28.73,31500.0,24.2577,24.2746,24.1986,24.2408,31500.0
2010-06-07 14:30:00,28.73,28.74,28.59,28.64,60900.0,24.2408,24.2493,24.1227,24.1649,60900.0
2010-06-07 15:00:00,28.63,28.75,28.49,28.49,101000.0,24.1564,24.2577,24.0383,24.0383,101000.0
2010-06-07 15:30:00,28.49,28.61,28.48,28.53,379400.0,24.0383,24.1396,24.0299,24.0721,379400.0
2010-06-08 09:30:00,28.49,28.56,28.27,28.36,54600.0,24.0383,24.0974,23.8527,23.9286,54600.0
2010-06-08 10:00:00,28.35,28.47,28.29,28.38,71300.0,23.9202,24.0214,23.8696,23.9455,71300.0
2010-06-08 10:30:00,28.39,28.4,28.22,28.35,135300.0,23.9539,23.9624,23.8105,23.9202,135300.0
2010-06-08 11:00:00,28.34,28.57,28.34,28.51,340900.0,23.9118,24.1058,23.9118,24.0552,340900.0
2010-06-08 11:30:00,28.51,28.6,28.48,28.5,121200.0,24.0552,24.1311,24.0299,24.0468,121200.0
2010-06-08 12:00:00,28.51,28.57,28.43,28.5,114700.0,24.0552,24.1058,23.9877,24.0468,114700.0
2010-06-08 12:30:00,28.5,28.64,28.49,28.63,52200.0,24.0468,24.1649,24.0383,24.1564,52200.0
2010-06-08 13:00:00,28.62,28.65,28.47,28.53,48700.0,24.148,24.1733,24.0214,24.0721,48700.0
2010-06-08 13:30:00,28.52,28.55,28.35,28.43,87300.0,24.0636,24.0889,23.9202,23.9877,87300.0
2010-06-08 14:00:00,28.44,28.6,28.35,28.57,75500.0,23.9961,24.1311,23.9202,24.1058,75500.0
2010-06-08 14:30:00,28.57,28.65,28.48,28.5,102000.0,24.1058,24.1733,24.0299,24.0468,102000.0
2010-06-08 15:00:00,28.51,28.64,28.44,28.64,89500.0,24.0552,24.1649,23.9961,24.1649,89500.0
2010-06-08 15:30:00,28.63,28.79,28.58,28.75,393000.0,24.1564,24.2914,24.1143,24.2577,393000.0
2010-06-09 09:30:00,28.92,29.04,28.85,29.01,62100.0,24.4011,24.5024,24.3421,24.4771,62100.0
2010-06-09 10:00:00,29.02,29.05,28.9,29.0,42700.0,24.4855,24.5108,24.3843,24.4686,42700.0
2010-06-09 10:30:00,29.0,29.04,28.85,29.03,46100.0,24.4686,24.5024,24.3421,24.4939,46100.0
2010-06-09 11:00:00,29.02,29.15,29.01,29.13,68000.0,24.4855,24.5952,24.4771,24.5783,68000.0
2010-06-09 11:30:00,29.13,29.18,29.06,29.08,79000.0,24.5783,24.6205,24.5193,24.5361,79000.0
2010-06-09 12:00:00,29.07,29.16,29.06,29.13,158300.0,24.5277,24.6036,24.5193,24.5783,158300.0
2010-06-09 12:30:00,29.13,29.13,29.04,29.04,40000.0,24.5783,24.5783,24.5024,24.5024,40000.0
2010-06-09 13:00:00,29.04,29.11,29.04,29.08,77700.0,24.5024,24.5614,24.5024,24.5361,77700.0
2010-06-09 13:30:00,29.08,29.11,29.03,29.06,51200.0,24.5361,24.5614,24.4939,24.5193,51200.0
2010-06-09 14:00:00,29.08,29.1,28.93,29.04,100200.0,24.5361,24.553,24.4096,24.5024,100200.0
2010-06-09 14:30:00,29.04,29.08,28.83,28.83,59700.0,24.5024,24.5361,24.3252,24.3252,59700.0
2010-06-09 15:00:00,28.82,28.93,28.7,28.83,101700.0,24.3168,24.4096,24.2155,24.3252,101700.0
2010-06-09 15:30:00,28.83,28.83,28.58,28.65,389200.0,24.3252,24.3252,24.1143,24.1733,389200.0
2010-06-10 09:30:00,29.25,29.4,29.11,29.4,90400.0,24.6796,24.8061,24.5614,24.8061,90400.0
2010-06-10 10:00:00,29.41,29.49,29.29,29.31,60300.0,24.8146,24.8821,24.7133,24.7302,60300.0
2010-06-10 10:30:00,29.32,29.36,29.24,29.27,60300.0,24.7386,24.7724,24.6711,24.6964,60300.0
2010-06-10 11:00:00,29.28,29.32,29.19,29.19,35000.0,24.7049,24.7386,24.6289,24.6289,35000.0
2010-06-10 11:30:00,29.19,29.23,29.08,29.23,61500.0,24.6289,24.6627,24.5361,24.6627,61500.0
2010-06-10 12:00:00,29.22,29.23,29.09,29.17,24800.0,24.6543,24.6627,24.5446,24.6121,24800.0
2010-06-10 12:30:00,29.17,29.19,29.05,29.12,24000.0,24.6121,24.6289,24.5108,24.5699,24000.0
2010-06-10 13:00:00,29.12,29.18,29.06,29.17,27600.0,24.5699,24.6205,24.5193,24.6121,27600.0
2010-06-10 13:30:00,29.17,29.28,29.17,29.27,51800.0,24.6121,24.7049,24.6121,24.6964,51800.0
2010-06-10 14:00:00,29.26,29.31,29.19,29.31,39200.0,24.688,24.7302,24.6289,24.7302,39200.0
2010-06-10 14:30:00,29.3,29.47,29.3,29.43,69700.0,24.7218,24.8652,24.7218,24.8314,69700.0
2010-06-10 15:00:00,29.43,29.47,29.33,29.44,64200.0,24.8314,24.8652,24.7471,24.8399,64200.0
2010-06-10 15:30:00,29.44,29.58,29.42,29.57,221900.0,24.8399,24.958,24.823,24.9496,221900.0
2010-06-11 09:30:00,29.3,29.51,29.17,29.49,35900.0,24.7218,24.8989,24.6121,24.8821,35900.0
2010-06-11 10:00:00,29.46,29.6,29.39,29.49,47200.0,24.8568,24.9749,24.7977,24.8821,47200.0
2010-06-11 10:30:00,29.49,29.53,29.41,29.45,48100.0,24.8821,24.9158,24.8146,24.8483,48100.0
2010-06-11 11:00:00,29.46,29.46,29.34,29.39,26500.0,24.8568,24.8568,24.7555,24.7977,26500.0
2010-06-11 11:30:00,29.38,29.55,29.38,29.52,24800.0,24.7893,24.9327,24.7893,24.9074,24800.0
2010-06-11 12:00:00,29.52,29.54,29.44,29.45,22700.0,24.9074,24.9243,24.8399,24.8483,22700.0
2010-06-11 12:30:00,29.45,29.52,29.42,29.47,32300.0,24.8483,24.9074,24.823,24.8652,32300.0
2010-06-11 13:00:00,29.47,29.57,29.47,29.56,37600.0,24.8652,24.9496,24.8652,24.9411,37600.0
2010-06-11 13:30:00,29.56,29.57,29.43,29.44,43400.0,24.9411,24.9496,24.8314,24.8399,43400.0
2010-06-11 14:00:00,29.44,29.49,29.36,29.39,35600.0,24.8399,24.8821,24.7724,24.7977,35600.0
2010-06-11 14:30:00,29.39,29.47,29.39,29.45,23100.0,24.7977,24.8652,24.7977,24.8483,23100.0
2010-06-11 15:00:00,29.46,29.51,29.4,29.49,51200.0,24.8568,24.8989,24.8061,24.8821,51200.0
2010-06-11 15:30:00,29.48,29.68,29.48,29.66,133600.0,24.8736,25.0424,24.8736,25.0255,133600.0
2010-06-14 09:30:00,29.82,29.95,29.74,29.78,22700.0,25.1605,25.2702,25.093,25.1268,22700.0
2010-06-14 10:00:00,29.77,29.86,29.76,29.86,19200.0,25.1183,25.1943,25.1099,25.1943,19200.0
2010-06-14 10:30:00,29.86,29.9,29.79,29.9,20400.0,25.1943,25.228,25.1352,25.228,20400.0
2010-06-14 11:00:00,29.9,30.0,29.88,29.93,33700.0,25.228,25.3124,25.2111,25.2533,33700.0
2010-06-14 11:30:00,29.93,29.96,29.91,29.94,26600.0,25.2533,25.2786,25.2364,25.2618,26600.0
2010-06-14 12:00:00,29.93,29.98,29.92,29.97,33100.0,25.2533,25.2955,25.2449,25.2871,33100.0
2010-06-14 12:30:00,29.97,29.98,29.9,29.9,33000.0,25.2871,25.2955,25.228,25.228,33000.0
2010-06-14 13:00:00,29.89,29.94,29.88,29.9,64600.0,25.2196,25.2618,25.2111,25.228,64600.0
2010-06-14 13:30:00,29.9,29.96,29.83,29.83,28900.0,25.228,25.2786,25.1689,25.1689,28900.0
2010-06-14 14:00:00,29.83,29.84,29.75,29.83,49800.0,25.1689,25.1774,25.1014,25.1689,49800.0
2010-06-14 14:30:00,29.83,29.88,29.76,29.85,51600.0,25.1689,25.2111,25.1099,25.1858,51600.0
2010-06-14 15:00:00,29.85,29.86,29.75,29.78,95000.0,25.1858,25.1943,25.1014,25.1268,95000.0
2010-06-14 15:30:00,29.79,29.79,29.63,29.64,197700.0,25.1352,25.1352,25.0002,25.0086,197700.0
2010-06-15 09:30:00,29.79,29.94,29.72,29.86,26500.0,25.1352,25.2618,25.0761,25.1943,26500.0
2010-06-15 10:00:00,29.86,29.88,29.78,29.83,21000.0,25.1943,25.2111,25.1268,25.1689,21000.0
2010-06-15 10:30:00,29.84,29.85,29.72,29.81,57100.0,25.1774,25.1858,25.0761,25.1521,57100.0
2010-06-15 11:00:00,29.81,29.94,29.79,29.91,40100.0,25.1521,25.2618,25.1352,25.2364,40100.0
2010-06-15 11:30:00,29.91,29.98,29.89,29.93,31600.0,25.2364,25.2955,25.2196,25.2533,31600.0
2010-06-15 12:00:00,29.94,30.09,29.94,30.08,34800.0,25.2618,25.3883,25.2618,25.3799,34800.0
2010-06-15 12:30:00,30.09,30.1,30.05,30.09,27700.0,25.3883,25.3968,25.3546,25.3883,27700.0
2010-06-15 13:00:00,30.09,30.18,30.04,30.13,32900.0,25.3883,25.4643,25.3461,25.4221,32900.0
2010-06-15 13:30:00,30.14,30.23,30.13,30.23,41000.0,25.4305,25.5064,25.4221,25.5064,41000.0
2010-06-15 14:00:00,30.22,30.31,30.2,30.3,82100.0,25.498,25.5739,25.4811,25.5655,82100.0
2010-06-15 14:30:00,30.3,30.33,30.23,30.25,81400.0,25.5655,25.5908,25.5064,25.5233,81400.0
2010-06-15 15:00:00,30.24,30.29,30.21,30.27,69300.0,25.5149,25.5571,25.4896,25.5402,69300.0
2010-06-15 15:30:00,30.27,30.42,30.26,30.35,229800.0,25.5402,25.6668,25.5318,25.6077,229800.0
2010-06-16 09:30:00,30.17,30.26,30.12,30.16,27100.0,25.4558,25.5318,25.4136,25.4474,27100.0
2010-06-16 10:00:00,30.18,30.25,30.08,30.08,37200.0,25.4643,25.5233,25.3799,25.3799,37200.0
2010-06-16 10:30:00,30.07,30.16,30.0,30.15,37200.0,25.3714,25.4474,25.3124,25.4389,37200.0
2010-06-16 11:00:00,30.15,30.28,30.11,30.25,28600.0,25.4389,25.5486,25.4052,25.5233,28600.0
2010-06-16 11:30:00,30.25,30.3,30.24,30.28,16300.0,25.5233,25.5655,25.5149,25.5486,16300.0
2010-06-16 12:00:00,30.28,30.4,30.27,30.38,28500.0,25.5486,25.6499,25.5402,25.633,28500.0
2010-06-16 12:30:00,30.38,30.41,30.36,30.38,36700.0,25.633,25.6583,25.6161,25.633,36700.0
2010-06-16 13:00:00,30.38,30.43,30.36,30.43,31500.0,25.633,25.6752,25.6161,25.6752,31500.0
2010-06-16 13:30:00,30.42,30.49,30.39,30.49,43900.0,25.6668,25.7258,25.6414,25.7258,43900.0
2010-06-16 14:00:00,30.49,30.56,30.49,30.51,56700.0,25.7258,25.7849,25.7258,25.7427,56700.0
2010-06-16 14:30:00,30.5,30.57,30.49,30.54,80500.0,25.7343,25.7933,25.7258,25.768,80500.0
2010-06-16 15:00:00,30.53,30.54,30.35,30.36,62200.0,25.7596,25.768,25.6077,25.6161,62200.0
2010-06-16 15:30:00,30.36,30.44,30.33,30.38,150100.0,25.6161,25.6836,25.5908,25.633,150100.0
2010-06-17 09:30:00,30.52,30.52,30.33,30.34,79200.0,25.7511,25.7511,25.5908,25.5993,79200.0
2010-06-17 10:00:00,30.34,30.34,30.17,30.27,77400.0,25.5993,25.5993,25.4558,25.5402,77400.0
2010-06-17 10:30:00,30.27,30.35,30.25,30.34,49400.0,25.5402,25.6077,25.5233,25.5993,49400.0
2010-06-17 11:00:00,30.34,30.43,30.3,30.34,57000.0,25.5993,25.6752,25.5655,25.5993,57000.0
2010-06-17 11:30:00,30.34,30.35,30.3,30.31,45400.0,25.5993,25.6077,25.5655,25.5739,45400.0
2010-06-17 12:00:00,30.31,30.31,30.24,30.25,41200.0,25.5739,25.5739,25.5149,25.5233,41200.0
2010-06-17 12:30:00,30.24,30.25,30.17,30.17,32600.0,25.5149,25.5233,25.4558,25.4558,32600.0
2010-06-17 13:00:00,30.18,30.18,30.13,30.16,55600.0,25.4643,25.4643,25.4221,25.4474,55600.0
2010-06-17 13:30:00,30.15,30.26,30.14,30.26,44000.0,25.4389,25.5318,25.4305,25.5318,44000.0
2010-06-17 14:00:00,30.26,30.29,30.19,30.19,116200.0,25.5318,25.5571,25.4727,25.4727,116200.0
2010-06-17 14:30:00,30.19,30.2,30.09,30.11,53000.0,25.4727,25.4811,25.3883,25.4052,53000.0
2010-06-17 15:00:00,30.11,30.12,30.04,30.07,66400.0,25.4052,25.4136,25.3461,25.3714,66400.0
2010-06-17 15:30:00,30.08,30.28,30.08,30.24,146600.0,25.3799,25.5486,25.3799,25.5149,146600.0
2010-06-18 09:30:00,30.36,30.36,30.1,30.1,211000.0,25.6161,25.6161,25.3968,25.3968,211000.0
2010-06-18 10:00:00,30.12,30.2,30.08,30.18,51800.0,25.4136,25.4811,25.3799,25.4643,51800.0
2010-06-18 10:30:00,30.16,30.3,30.15,30.29,49600.0,25.4474,25.5655,25.4389,25.5571,49600.0
2010-06-18 11:00:00,30.29,30.34,30.25,30.27,21400.0,25.5571,25.5993,25.5233,25.5402,21400.0
2010-06-18 11:30:00,30.26,30.3,30.25,30.26,19600.0,25.5318,25.5655,25.5233,25.5318,19600.0
2010-06-18 12:00:00,30.27,30.3,30.18,30.18,14400.0,25.5402,25.5655,25.4643,25.4643,14400.0
2010-06-18 12:30:00,30.18,30.23,30.13,30.22,50400.0,25.4643,25.5064,25.4221,25.498,50400.0
2010-06-18 13:00:00,30.22,30.32,30.21,30.3,22800.0,25.498,25.5824,25.4896,25.5655,22800.0
2010-06-18 13:30:00,30.27,30.3,30.22,30.24,18400.0,25.5402,25.5655,25.498,25.5149,18400.0
2010-06-18 14:00:00,30.24,30.28,30.22,30.28,16700.0,25.5149,25.5486,25.498,25.5486,16700.0
2010-06-18 14:30:00,30.27,30.29,30.24,30.27,24500.0,25.5402,25.5571,25.5149,25.5402,24500.0
2010-06-18 15:00:00,30.27,30.28,30.21,30.24,35200.0,25.5402,25.5486,25.4896,25.5149,35200.0
2010-06-18 15:30:00,30.24,30.33,30.23,30.29,125400.0,25.5149,25.5908,25.5064,25.5571,125400.0
2010-06-21 09:30:00,30.62,30.74,30.44,30.55,26600.0,25.8355,25.9368,25.6836,25.7764,26600.0
2010-06-21 10:00:00,30.55,30.58,30.47,30.5,21700.0,25.7764,25.8018,25.7089,25.7343,21700.0
2010-06-21 10:30:00,30.49,30.56,30.48,30.5,32900.0,25.7258,25.7849,25.7174,25.7343,32900.0
2010-06-21 11:00:00,30.51,30.52,30.44,30.47,24000.0,25.7427,25.7511,25.6836,25.7089,24000.0
2010-06-21 11:30:00,30.46,30.48,30.35,30.37,32500.0,25.7005,25.7174,25.6077,25.6246,32500.0
2010-06-21 12:00:00,30.37,30.37,30.31,30.31,15500.0,25.6246,25.6246,25.5739,25.5739,15500.0
2010-06-21 12:30:00,30.3,30.35,30.29,30.35,25600.0,25.5655,25.6077,25.5571,25.6077,25600.0
2010-06-21 13:00:00,30.34,30.39,30.3,30.32,61500.0,25.5993,25.6414,25.5655,25.5824,61500.0
2010-06-21 13:30:00,30.32,30.32,30.2,30.24,46500.0,25.5824,25.5824,25.4811,25.5149,46500.0
2010-06-21 14:00:00,30.24,30.31,30.18,30.19,53600.0,25.5149,25.5739,25.4643,25.4727,53600.0
2010-06-21 14:30:00,30.2,30.23,30.09,30.09,103300.0,25.4811,25.5064,25.3883,25.3883,103300.0
2010-06-21 15:00:00,30.1,30.11,29.84,29.86,100800.0,25.3968,25.4052,25.1774,25.1943,100800.0
2010-06-21 15:30:00,29.86,29.89,29.74,29.86,234400.0,25.1943,25.2196,25.093,25.1943,234400.0
2010-06-22 09:30:00,29.9,30.09,29.86,30.02,33100.0,25.228,25.3883,25.1943,25.3293,33100.0
2010-06-22 10:00:00,30.02,30.02,29.92,29.99,22500.0,25.3293,25.3293,25.2449,25.3039,22500.0
2010-06-22 10:30:00,29.98,30.03,29.91,30.0,30300.0,25.2955,25.3377,25.2364,25.3124,30300.0
2010-06-22 11:00:00,29.99,30.02,29.92,30.0,24700.0,25.3039,25.3293,25.2449,25.3124,24700.0
2010-06-22 11:30:00,29.99,30.13,29.99,30.05,43100.0,25.3039,25.4221,25.3039,25.3546,43100.0
2010-06-22 12:00:00,30.06,30.06,29.97,29.97,31200.0,25.363,25.363,25.2871,25.2871,31200.0
2010-06-22 12:30:00,29.97,29.98,29.91,29.93,25000.0,25.2871,25.2955,25.2364,25.2533,25000.0
2010-06-22 13:00:00,29.93,29.98,29.88,29.88,28600.0,25.2533,25.2955,25.2111,25.2111,28600.0
2010-06-22 13:30:00,29.88,29.91,29.84,29.87,41300.0,25.2111,25.2364,25.1774,25.2027,41300.0
2010-06-22 14:00:00,29.87,29.92,29.84,29.89,93500.0,25.2027,25.2449,25.1774,25.2196,93500.0
2010-06-22 14:30:00,29.89,29.91,29.65,29.67,91700.0,25.2196,25.2364,25.0171,25.0339,91700.0
2010-06-22 15:00:00,29.67,29.73,29.63,29.63,65000.0,25.0339,25.0846,25.0002,25.0002,65000.0
2010-06-22 15:30:00,29.63,29.63,29.5,29.51,199900.0,25.0002,25.0002,24.8905,24.8989,199900.0
2010-06-23 09:30:00,29.5,29.61,29.35,29.47,21800.0,24.8905,24.9833,24.7639,24.8652,21800.0
2010-06-23 10:00:00,29.46,29.48,29.2,29.27,48800.0,24.8568,24.8736,24.6374,24.6964,48800.0
2010-06-23 10:30:00,29.29,29.51,29.29,29.47,19800.0,24.7133,24.8989,24.7133,24.8652,19800.0
2010-06-23 11:00:00,29.46,29.46,29.35,29.35,17100.0,24.8568,24.8568,24.7639,24.7639,17100.0
2010-06-23 11:30:00,29.35,29.36,29.27,29.3,15300.0,24.7639,24.7724,24.6964,24.7218,15300.0
2010-06-23 12:00:00,29.31,29.33,29.27,29.3,53800.0,24.7302,24.7471,24.6964,24.7218,53800.0
2010-06-23 12:30:00,29.3,29.4,29.29,29.37,18500.0,24.7218,24.8061,24.7133,24.7808,18500.0
2010-06-23 13:00:00,29.37,29.4,29.31,29.35,29500.0,24.7808,24.8061,24.7302,24.7639,29500.0
2010-06-23 13:30:00,29.35,29.46,29.33,29.44,55600.0,24.7639,24.8568,24.7471,24.8399,55600.0
2010-06-23 14:00:00,29.44,29.5,29.36,29.47,28900.0,24.8399,24.8905,24.7724,24.8652,28900.0
2010-06-23 14:30:00,29.49,29.63,29.36,29.39,53400.0,24.8821,25.0002,24.7724,24.7977,53400.0
2010-06-23 15:00:00,29.42,29.46,29.3,29.43,66200.0,24.823,24.8568,24.7218,24.8314,66200.0
2010-06-23 15:30:00,29.43,29.52,29.36,29.46,145000.0,24.8314,24.9074,24.7724,24.8568,145000.0
2010-06-24 09:30:00,29.3,29.49,29.23,29.25,29700.0,24.7218,24.8821,24.6627,24.6796,29700.0
2010-06-24 10:00:00,29.25,29.5,29.23,29.5,35800.0,24.6796,24.8905,24.6627,24.8905,35800.0
2010-06-24 10:30:00,29.5,29.54,29.29,29.33,35500.0,24.8905,24.9243,24.7133,24.7471,35500.0
2010-06-24 11:00:00,29.33,29.33,29.21,29.23,51000.0,24.7471,24.7471,24.6458,24.6627,51000.0
2010-06-24 11:30:00,29.23,29.32,29.22,29.3,25700.0,24.6627,24.7386,24.6543,24.7218,25700.0
2010-06-24 12:00:00,29.31,29.37,29.3,29.3,14300.0,24.7302,24.7808,24.7218,24.7218,14300.0
2010-06-24 12:30:00,29.3,29.3,29.2,29.27,12800.0,24.7218,24.7218,24.6374,24.6964,12800.0
2010-06-24 13:00:00,29.28,29.39,29.25,29.34,17600.0,24.7049,24.7977,24.6796,24.7555,17600.0
2010-06-24 13:30:00,29.34,29.46,29.33,29.46,23300.0,24.7555,24.8568,24.7471,24.8568,23300.0
2010-06-24 14:00:00,29.44,29.44,29.32,29.35,22900.0,24.8399,24.8399,24.7386,24.7639,22900.0
2010-06-24 14:30:00,29.34,29.34,29.21,29.23,50000.0,24.7555,24.7555,24.6458,24.6627,50000.0
2010-06-24 15:00:00,29.23,29.28,29.08,29.17,69000.0,24.6627,24.7049,24.5361,24.6121,69000.0
2010-06-24 15:30:00,29.17,29.21,29.1,29.15,259000.0,24.6121,24.6458,24.553,24.5952,259000.0
2010-06-25 09:30:00,29.17,29.17,28.93,29.03,54300.0,24.6121,24.6121,24.4096,24.4939,54300.0
2010-06-25 10:00:00,29.04,29.11,28.87,28.94,60500.0,24.5024,24.5614,24.3589,24.418,60500.0
2010-06-25 10:30:00,28.92,28.94,28.75,28.82,45700.0,24.4011,24.418,24.2577,24.3168,45700.0
2010-06-25 11:00:00,28.82,28.95,28.81,28.94,35700.0,24.3168,24.4264,24.3083,24.418,35700.0
2010-06-25 11:30:00,28.96,29.0,28.85,28.94,41200.0,24.4349,24.4686,24.3421,24.418,41200.0
2010-06-25 12:00:00,28.95,28.98,28.87,28.96,95500.0,24.4264,24.4518,24.3589,24.4349,95500.0
2010-06-25 12:30:00,28.96,29.11,28.96,29.1,56300.0,24.4349,24.5614,24.4349,24.553,56300.0
2010-06-25 13:00:00,29.1,29.2,29.09,29.2,42500.0,24.553,24.6374,24.5446,24.6374,42500.0
2010-06-25 13:30:00,29.22,29.3,29.21,29.27,69400.0,24.6543,24.7218,24.6458,24.6964,69400.0
2010-06-25 14:00:00,29.26,29.27,29.17,29.22,46700.0,24.688,24.6964,24.6121,24.6543,46700.0
2010-06-25 14:30:00,29.22,29.25,29.17,29.2,58500.0,24.6543,24.6796,24.6121,24.6374,58500.0
2010-06-25 15:00:00,29.2,29.2,29.05,29.06,94500.0,24.6374,24.6374,24.5108,24.5193,94500.0
2010-06-25 15:30:00,29.05,29.11,28.73,28.96,482600.0,24.5108,24.5614,24.2408,24.4349,482600.0
2010-06-28 09:30:00,29.06,29.17,28.96,29.01,57100.0,24.5193,24.6121,24.4349,24.4771,57100.0
2010-06-28 10:00:00,29.01,29.19,28.96,29.19,82500.0,24.4771,24.6289,24.4349,24.6289,82500.0
2010-06-28 10:30:00,29.2,29.45,29.19,29.44,107400.0,24.6374,24.8483,24.6289,24.8399,107400.0
2010-06-28 11:00:00,29.44,29.58,29.44,29.55,82900.0,24.8399,24.958,24.8399,24.9327,82900.0
2010-06-28 11:30:00,29.54,29.62,29.54,29.58,63700.0,24.9243,24.9918,24.9243,24.958,63700.0
2010-06-28 12:00:00,29.57,29.58,29.38,29.44,86700.0,24.9496,24.958,24.7893,24.8399,86700.0
2010-06-28 12:30:00,29.43,29.44,29.35,29.39,29800.0,24.8314,24.8399,24.7639,24.7977,29800.0
2010-06-28 13:00:00,29.39,29.39,29.29,29.35,29900.0,24.7977,24.7977,24.7133,24.7639,29900.0
2010-06-28 13:30:00,29.35,29.52,29.34,29.52,76600.0,24.7639,24.9074,24.7555,24.9074,76600.0
2010-06-28 14:00:00,29.52,29.52,29.44,29.45,55700.0,24.9074,24.9074,24.8399,24.8483,55700.0
2010-06-28 14:30:00,29.44,29.49,29.42,29.46,68000.0,24.8399,24.8821,24.823,24.8568,68000.0
2010-06-28 15:00:00,29.47,29.5,29.36,29.38,96000.0,24.8652,24.8905,24.7724,24.7893,96000.0
2010-06-28 15:30:00,29.37,29.46,29.3,29.31,139200.0,24.7808,24.8568,24.7218,24.7302,139200.0
2010-06-29 09:30:00,28.94,28.98,28.61,28.71,79800.0,24.418,24.4518,24.1396,24.2239,79800.0
2010-06-29 10:00:00,28.7,28.72,28.42,28.42,88200.0,24.2155,24.2324,23.9793,23.9793,88200.0
2010-06-29 10:30:00,28.42,28.48,28.35,28.43,67900.0,23.9793,24.0299,23.9202,23.9877,67900.0
2010-06-29 11:00:00,28.43,28.45,28.32,28.35,84000.0,23.9877,24.0046,23.8949,23.9202,84000.0
2010-06-29 11:30:00,28.36,28.39,28.32,28.35,44700.0,23.9286,23.9539,23.8949,23.9202,44700.0
2010-06-29 12:00:00,28.35,28.42,28.32,28.37,51500.0,23.9202,23.9793,23.8949,23.9371,51500.0
2010-06-29 12:30:00,28.36,28.37,28.32,28.34,32100.0,23.9286,23.9371,23.8949,23.9118,32100.0
2010-06-29 13:00:00,28.34,28.39,28.23,28.28,39600.0,23.9118,23.9539,23.8189,23.8611,39600.0
2010-06-29 13:30:00,28.28,28.29,28.18,28.28,35500.0,23.8611,23.8696,23.7768,23.8611,35500.0
2010-06-29 14:00:00,28.28,28.41,28.25,28.4,51100.0,23.8611,23.9708,23.8358,23.9624,51100.0
2010-06-29 14:30:00,28.41,28.44,28.34,28.39,121700.0,23.9708,23.9961,23.9118,23.9539,121700.0
2010-06-29 15:00:00,28.39,28.44,28.24,28.26,99100.0,23.9539,23.9961,23.8274,23.8443,99100.0
2010-06-29 15:30:00,28.26,28.33,28.08,28.25,317000.0,23.8443,23.9033,23.6924,23.8358,317000.0
2010-06-30 09:30:00,28.08,28.51,28.04,28.38,55000.0,23.6924,24.0552,23.6586,23.9455,55000.0
2010-06-30 10:00:00,28.37,28.47,28.32,28.41,67400.0,23.9371,24.0214,23.8949,23.9708,67400.0
2010-06-30 10:30:00,28.41,28.56,28.41,28.46,52600.0,23.9708,24.0974,23.9708,24.013,52600.0
2010-06-30 11:00:00,28.46,28.52,28.45,28.46,36200.0,24.013,24.0636,24.0046,24.013,36200.0
2010-06-30 11:30:00,28.44,28.59,28.44,28.53,26600.0,23.9961,24.1227,23.9961,24.0721,26600.0
2010-06-30 12:00:00,28.51,28.52,28.47,28.47,21000.0,24.0552,24.0636,24.0214,24.0214,21000.0
2010-06-30 12:30:00,28.47,28.5,28.39,28.44,21600.0,24.0214,24.0468,23.9539,23.9961,21600.0
2010-06-30 13:00:00,28.43,28.49,28.38,28.49,22200.0,23.9877,24.0383,23.9455,24.0383,22200.0
2010-06-30 13:30:00,28.49,28.51,28.42,28.44,38400.0,24.0383,24.0552,23.9793,23.9961,38400.0
2010-06-30 14:00:00,28.44,28.48,28.33,28.35,44900.0,23.9961,24.0299,23.9033,23.9202,44900.0
2010-06-30 14:30:00,28.35,28.41,28.33,28.39,46000.0,23.9202,23.9708,23.9033,23.9539,46000.0
2010-06-30 15:00:00,28.38,28.4,28.28,28.29,58800.0,23.9455,23.9624,23.8611,23.8696,58800.0
2010-06-30 15:30:00,28.29,28.29,27.98,28.04,332800.0,23.8696,23.8696,23.608,23.6586,332800.0
2010-07-01 09:30:00,27.91,27.99,27.84,27.93,77700.0,23.549,23.6164,23.4899,23.5658,77700.0
2010-07-01 10:00:00,27.92,27.99,27.79,27.97,95000.0,23.5574,23.6164,23.4477,23.5996,95000.0
2010-07-01 10:30:00,27.97,27.98,27.82,27.85,68300.0,23.5996,23.608,23.473,23.4983,68300.0
2010-07-01 11:00:00,27.85,27.95,27.7,27.94,86500.0,23.4983,23.5827,23.3718,23.5743,86500.0
2010-07-01 11:30:00,27.94,28.09,27.94,27.96,48700.0,23.5743,23.7008,23.5743,23.5911,48700.0
2010-07-01 12:00:00,27.98,27.98,27.89,27.92,28100.0,23.608,23.608,23.5321,23.5574,28100.0
2010-07-01 12:30:00,27.91,28.18,27.91,28.05,41400.0,23.549,23.7768,23.549,23.6671,41400.0
2010-07-01 13:00:00,28.06,28.16,28.01,28.14,37900.0,23.6755,23.7599,23.6333,23.743,37900.0
2010-07-01 13:30:00,28.14,28.22,28.11,28.18,92400.0,23.743,23.8105,23.7177,23.7768,92400.0
2010-07-01 14:00:00,28.18,28.26,28.13,28.16,71700.0,23.7768,23.8443,23.7346,23.7599,71700.0
2010-07-01 14:30:00,28.16,28.18,28.0,28.12,88500.0,23.7599,23.7768,23.6249,23.7261,88500.0
2010-07-01 15:00:00,28.12,28.23,28.11,28.22,92300.0,23.7261,23.8189,23.7177,23.8105,92300.0
2010-07-01 15:30:00,28.22,28.27,28.11,28.25,296400.0,23.8105,23.8527,23.7177,23.8358,296400.0
2010-07-02 09:30:00,28.44,28.44,28.14,28.23,37500.0,23.9961,23.9961,23.743,23.8189,37500.0
2010-07-02 10:00:00,28.24,28.29,28.18,28.24,37500.0,23.8274,23.8696,23.7768,23.8274,37500.0
2010-07-02 10:30:00,28.23,28.25,28.15,28.16,26700.0,23.8189,23.8358,23.7514,23.7599,26700.0
2010-07-02 11:00:00,28.16,28.21,28.1,28.1,27500.0,23.7599,23.8021,23.7093,23.7093,27500.0
2010-07-02 11:30:00,28.09,28.1,27.94,28.01,49400.0,23.7008,23.7093,23.5743,23.6333,49400.0
2010-07-02 12:00:00,28.01,28.09,27.98,28.03,25700.0,23.6333,23.7008,23.608,23.6502,25700.0
2010-07-02 12:30:00,28.03,28.04,27.97,28.0,21900.0,23.6502,23.6586,23.5996,23.6249,21900.0
2010-07-02 13:00:00,28.0,28.06,27.96,28.01,64300.0,23.6249,23.6755,23.5911,23.6333,64300.0
2010-07-02 13:30:00,28.01,28.09,28.0,28.08,22500.0,23.6333,23.7008,23.6249,23.6924,22500.0
2010-07-02 14:00:00,28.07,28.09,27.99,28.04,24100.0,23.6839,23.7008,23.6164,23.6586,24100.0
2010-07-02 14:30:00,28.04,28.04,27.97,28.01,21900.0,23.6586,23.6586,23.5996,23.6333,21900.0
2010-07-02 15:00:00,28.02,28.11,28.0,28.1,33500.0,23.6418,23.7177,23.6249,23.7093,33500.0
2010-07-02 15:30:00,28.09,28.25,28.07,28.08,223500.0,23.7008,23.8358,23.6839,23.6924,223500.0
2010-07-06 09:30:00,28.47,28.47,28.24,28.3,32400.0,24.0214,24.0214,23.8274,23.878,32400.0
2010-07-06 10:00:00,28.31,28.44,28.27,28.4,26800.0,23.8864,23.9961,23.8527,23.9624,26800.0
2010-07-06 10:30:00,28.39,28.42,28.35,28.35,20300.0,23.9539,23.9793,23.9202,23.9202,20300.0
2010-07-06 11:00:00,28.34,28.39,28.28,28.28,23400.0,23.9118,23.9539,23.8611,23.8611,23400.0
2010-07-06 11:30:00,28.28,28.34,28.27,28.32,33000.0,23.8611,23.9118,23.8527,23.8949,33000.0
2010-07-06 12:00:00,28.32,28.33,28.15,28.18,30800.0,23.8949,23.9033,23.7514,23.7768,30800.0
2010-07-06 12:30:00,28.17,28.2,28.0,28.03,43100.0,23.7683,23.7936,23.6249,23.6502,43100.0
2010-07-06 13:00:00,28.04,28.07,27.99,28.05,39700.0,23.6586,23.6839,23.6164,23.6671,39700.0
2010-07-06 13:30:00,28.04,28.07,27.87,27.87,48400.0,23.6586,23.6839,23.5152,23.5152,48400.0
2010-07-06 14:00:00,27.88,27.92,27.77,27.89,17900.0,23.5236,23.5574,23.4308,23.5321,17900.0
2010-07-06 14:30:00,27.9,27.91,27.77,27.77,62400.0,23.5405,23.549,23.4308,23.4308,62400.0
2010-07-06 15:00:00,27.78,27.82,27.65,27.72,86200.0,23.4393,23.473,23.3296,23.3886,86200.0
2010-07-06 15:30:00,27.71,27.81,27.64,27.76,280700.0,23.3802,23.4646,23.3211,23.4224,280700.0
2010-07-07 09:30:00,27.78,27.91,27.73,27.9,27800.0,23.4393,23.549,23.3971,23.5405,27800.0
2010-07-07 10:00:00,27.91,28.06,27.91,27.95,39500.0,23.549,23.6755,23.549,23.5827,39500.0
2010-07-07 10:30:00,27.96,28.16,27.95,28.15,54600.0,23.5911,23.7599,23.5827,23.7514,54600.0
2010-07-07 11:00:00,28.16,28.19,28.06,28.11,29000.0,23.7599,23.7852,23.6755,23.7177,29000.0
2010-07-07 11:30:00,28.1,28.16,28.01,28.05,22900.0,23.7093,23.7599,23.6333,23.6671,22900.0
2010-07-07 12:00:00,28.04,28.11,28.03,28.07,22300.0,23.6586,23.7177,23.6502,23.6839,22300.0
2010-07-07 12:30:00,28.09,28.14,28.08,28.12,23100.0,23.7008,23.743,23.6924,23.7261,23100.0
2010-07-07 13:00:00,28.11,28.27,28.11,28.25,29800.0,23.7177,23.8527,23.7177,23.8358,29800.0
2010-07-07 13:30:00,28.25,28.3,28.2,28.27,31800.0,23.8358,23.878,23.7936,23.8527,31800.0
2010-07-07 14:00:00,28.27,28.35,28.27,28.34,34700.0,23.8527,23.9202,23.8527,23.9118,34700.0
2010-07-07 14:30:00,28.33,28.39,28.31,28.38,49900.0,23.9033,23.9539,23.8864,23.9455,49900.0
2010-07-07 15:00:00,28.38,28.45,28.32,28.43,70500.0,23.9455,24.0046,23.8949,23.9877,70500.0
2010-07-07 15:30:00,28.44,28.61,28.4,28.52,314300.0,23.9961,24.1396,23.9624,24.0636,314300.0
2010-07-08 09:30:00,28.72,28.98,28.68,28.84,49200.0,24.2324,24.4518,24.1986,24.3336,49200.0
2010-07-08 10:00:00,28.85,28.96,28.83,28.94,38600.0,24.3421,24.4349,24.3252,24.418,38600.0
2010-07-08 10:30:00,28.94,28.94,28.84,28.85,45200.0,24.418,24.418,24.3336,24.3421,45200.0
2010-07-08 11:00:00,28.84,28.86,28.71,28.8,20500.0,24.3336,24.3505,24.2239,24.2999,20500.0
2010-07-08 11:30:00,28.8,28.86,28.66,28.69,29200.0,24.2999,24.3505,24.1818,24.2071,29200.0
2010-07-08 12:00:00,28.69,28.75,28.68,28.72,27200.0,24.2071,24.2577,24.1986,24.2324,27200.0
2010-07-08 12:30:00,28.73,28.73,28.59,28.6,46500.0,24.2408,24.2408,24.1227,24.1311,46500.0
2010-07-08 13:00:00,28.6,28.72,28.59,28.65,38000.0,24.1311,24.2324,24.1227,24.1733,38000.0
2010-07-08 13:30:00,28.65,28.68,28.6,28.62,31400.0,24.1733,24.1986,24.1311,24.148,31400.0
2010-07-08 14:00:00,28.62,28.64,28.5,28.58,38800.0,24.148,24.1649,24.0468,24.1143,38800.0
2010-07-08 14:30:00,28.57,28.66,28.55,28.65,39800.0,24.1058,24.1818,24.0889,24.1733,39800.0
2010-07-08 15:00:00,28.64,28.67,28.56,28.67,72000.0,24.1649,24.1902,24.0974,24.1902,72000.0
2010-07-08 15:30:00,28.68,28.83,28.66,28.79,167100.0,24.1986,24.3252,24.1818,24.2914,167100.0
2010-07-09 09:30:00,28.81,28.83,28.65,28.7,28500.0,24.3083,24.3252,24.1733,24.2155,28500.0
2010-07-09 10:00:00,28.7,28.78,28.7,28.75,42200.0,24.2155,24.283,24.2155,24.2577,42200.0
2010-07-09 10:30:00,28.75,28.84,28.74,28.8,28900.0,24.2577,24.3336,24.2493,24.2999,28900.0
2010-07-09 11:00:00,28.8,28.82,28.76,28.77,40700.0,24.2999,24.3168,24.2661,24.2746,40700.0
2010-07-09 11:30:00,28.78,28.85,28.76,28.84,51500.0,24.283,24.3421,24.2661,24.3336,51500.0
2010-07-09 12:00:00,28.84,28.9,28.83,28.89,29800.0,24.3336,24.3843,24.3252,24.3758,29800.0
2010-07-09 12:30:00,28.88,28.88,28.85,28.86,16800.0,24.3674,24.3674,24.3421,24.3505,16800.0
2010-07-09 13:00:00,28.85,28.89,28.82,28.82,31400.0,24.3421,24.3758,24.3168,24.3168,31400.0
2010-07-09 13:30:00,28.82,28.85,28.79,28.8,22100.0,24.3168,24.3421,24.2914,24.2999,22100.0
2010-07-09 14:00:00,28.81,28.82,28.76,28.77,16500.0,24.3083,24.3168,24.2661,24.2746,16500.0
2010-07-09 14:30:00,28.78,28.92,28.78,28.9,32800.0,24.283,24.4011,24.283,24.3843,32800.0
2010-07-09 15:00:00,28.9,28.93,28.84,28.87,33600.0,24.3843,24.4096,24.3336,24.3589,33600.0
2010-07-09 15:30:00,28.87,28.95,28.84,28.93,145000.0,24.3589,24.4264,24.3336,24.4096,145000.0
2010-07-12 09:30:00,28.79,28.99,28.77,28.9,36600.0,24.2914,24.4602,24.2746,24.3843,36600.0
2010-07-12 10:00:00,28.9,28.91,28.81,28.83,16700.0,24.3843,24.3927,24.3083,24.3252,16700.0
2010-07-12 10:30:00,28.82,28.88,28.77,28.8,12100.0,24.3168,24.3674,24.2746,24.2999,12100.0
2010-07-12 11:00:00,28.78,28.78,28.68,28.77,11700.0,24.283,24.283,24.1986,24.2746,11700.0
2010-07-12 11:30:00,28.75,28.77,28.71,28.73,13900.0,24.2577,24.2746,24.2239,24.2408,13900.0
2010-07-12 12:00:00,28.74,28.8,28.72,28.73,28200.0,24.2493,24.2999,24.2324,24.2408,28200.0
2010-07-12 12:30:00,28.74,28.81,28.71,28.72,42000.0,24.2493,24.3083,24.2239,24.2324,42000.0
2010-07-12 13:00:00,28.71,28.83,28.71,28.83,9200.0,24.2239,24.3252,24.2239,24.3252,9200.0
2010-07-12 13:30:00,28.84,28.87,28.81,28.85,15100.0,24.3336,24.3589,24.3083,24.3421,15100.0
2010-07-12 14:00:00,28.85,28.86,28.76,28.77,17700.0,24.3421,24.3505,24.2661,24.2746,17700.0
2010-07-12 14:30:00,28.78,28.83,28.75,28.78,29300.0,24.283,24.3252,24.2577,24.283,29300.0
2010-07-12 15:00:00,28.77,28.83,28.74,28.8,27300.0,24.2746,24.3252,24.2493,24.2999,27300.0
2010-07-12 15:30:00,28.8,28.83,28.74,28.76,63100.0,24.2999,24.3252,24.2493,24.2661,63100.0
2010-07-13 09:30:00,28.94,29.22,28.94,29.21,84700.0,24.418,24.6543,24.418,24.6458,84700.0
2010-07-13 10:00:00,29.2,29.32,29.19,29.2,35500.0,24.6374,24.7386,24.6289,24.6374,35500.0
2010-07-13 10:30:00,29.2,29.2,29.15,29.16,26800.0,24.6374,24.6374,24.5952,24.6036,26800.0
2010-07-13 11:00:00,29.16,29.2,29.16,29.19,18600.0,24.6036,24.6374,24.6036,24.6289,18600.0
2010-07-13 11:30:00,29.19,29.35,29.18,29.3,39600.0,24.6289,24.7639,24.6205,24.7218,39600.0
2010-07-13 12:00:00,29.3,29.32,29.27,29.31,27800.0,24.7218,24.7386,24.6964,24.7302,27800.0
2010-07-13 12:30:00,29.31,29.34,29.31,29.33,38400.0,24.7302,24.7555,24.7302,24.7471,38400.0
2010-07-13 13:00:00,29.33,29.37,29.26,29.28,40600.0,24.7471,24.7808,24.688,24.7049,40600.0
2010-07-13 13:30:00,29.27,29.3,29.24,29.28,88400.0,24.6964,24.7218,24.6711,24.7049,88400.0
2010-07-13 14:00:00,29.28,29.37,29.28,29.32,21500.0,24.7049,24.7808,24.7049,24.7386,21500.0
2010-07-13 14:30:00,29.33,29.4,29.33,29.4,28200.0,24.7471,24.8061,24.7471,24.8061,28200.0
2010-07-13 15:00:00,29.4,29.55,29.4,29.55,77100.0,24.8061,24.9327,24.8061,24.9327,77100.0
2010-07-13 15:30:00,29.55,29.71,29.53,29.65,335500.0,24.9327,25.0677,24.9158,25.0171,335500.0
2010-07-14 09:30:00,29.54,29.58,29.42,29.55,43800.0,24.9243,24.958,24.823,24.9327,43800.0
2010-07-14 10:00:00,29.56,29.77,29.5,29.74,84300.0,24.9411,25.1183,24.8905,25.093,84300.0
2010-07-14 10:30:00,29.74,29.84,29.74,29.84,56400.0,25.093,25.1774,25.093,25.1774,56400.0
2010-07-14 11:00:00,29.84,29.92,29.78,29.9,60600.0,25.1774,25.2449,25.1268,25.228,60600.0
2010-07-14 11:30:00,29.89,30.05,29.89,30.02,62700.0,25.2196,25.3546,25.2196,25.3293,62700.0
2010-07-14 12:00:00,30.01,30.07,30.0,30.07,60900.0,25.3208,25.3714,25.3124,25.3714,60900.0
2010-07-14 12:30:00,30.06,30.08,30.03,30.05,60100.0,25.363,25.3799,25.3377,25.3546,60100.0
2010-07-14 13:00:00,30.05,30.11,30.04,30.09,50800.0,25.3546,25.4052,25.3461,25.3883,50800.0
2010-07-14 13:30:00,30.09,30.11,30.0,30.04,79200.0,25.3883,25.4052,25.3124,25.3461,79200.0
2010-07-14 14:00:00,30.04,30.04,29.88,29.92,113600.0,25.3461,25.3461,25.2111,25.2449,113600.0
2010-07-14 14:30:00,29.92,30.0,29.91,29.99,104600.0,25.2449,25.3124,25.2364,25.3039,104600.0
2010-07-14 15:00:00,29.99,30.06,29.95,30.0,129700.0,25.3039,25.363,25.2702,25.3124,129700.0
2010-07-14 15:30:00,30.0,30.01,29.87,29.99,256800.0,25.3124,25.3208,25.2027,25.3039,256800.0
2010-07-15 09:30:00,29.87,29.93,29.74,29.89,56400.0,25.2027,25.2533,25.093,25.2196,56400.0
2010-07-15 10:00:00,29.87,29.87,29.45,29.51,54900.0,25.2027,25.2027,24.8483,24.8989,54900.0
2010-07-15 10:30:00,29.51,29.52,29.42,29.49,56400.0,24.8989,24.9074,24.823,24.8821,56400.0
2010-07-15 11:00:00,29.5,29.62,29.44,29.58,41400.0,24.8905,24.9918,24.8399,24.958,41400.0
2010-07-15 11:30:00,29.57,29.61,29.52,29.52,41600.0,24.9496,24.9833,24.9074,24.9074,41600.0
2010-07-15 12:00:00,29.53,29.53,29.48,29.5,37700.0,24.9158,24.9158,24.8736,24.8905,37700.0
2010-07-15 12:30:00,29.49,29.59,29.49,29.58,28800.0,24.8821,24.9664,24.8821,24.958,28800.0
2010-07-15 13:00:00,29.57,29.74,29.57,29.73,45400.0,24.9496,25.093,24.9496,25.0846,45400.0
2010-07-15 13:30:00,29.73,29.74,29.64,29.67,74800.0,25.0846,25.093,25.0086,25.0339,74800.0
2010-07-15 14:00:00,29.67,29.7,29.61,29.69,58900.0,25.0339,25.0593,24.9833,25.0508,58900.0
2010-07-15 14:30:00,29.69,29.73,29.66,29.66,59600.0,25.0508,25.0846,25.0255,25.0255,59600.0
2010-07-15 15:00:00,29.67,29.68,29.52,29.62,81900.0,25.0339,25.0424,24.9074,24.9918,81900.0
2010-07-15 15:30:00,29.62,29.86,29.62,29.77,219600.0,24.9918,25.1943,24.9918,25.1183,219600.0
2010-07-16 09:30:00,29.68,29.73,29.35,29.42,148400.0,25.0424,25.0846,24.7639,24.823,148400.0
2010-07-16 10:00:00,29.42,29.43,29.25,29.33,55000.0,24.823,24.8314,24.6796,24.7471,55000.0
2010-07-16 10:30:00,29.33,29.44,29.29,29.43,77100.0,24.7471,24.8399,24.7133,24.8314,77100.0
2010-07-16 11:00:00,29.44,29.47,29.33,29.38,47300.0,24.8399,24.8652,24.7471,24.7893,47300.0
2010-07-16 11:30:00,29.38,29.38,29.28,29.31,43600.0,24.7893,24.7893,24.7049,24.7302,43600.0
2010-07-16 12:00:00,29.31,29.34,29.2,29.23,20100.0,24.7302,24.7555,24.6374,24.6627,20100.0
2010-07-16 12:30:00,29.24,29.24,29.11,29.14,25600.0,24.6711,24.6711,24.5614,24.5868,25600.0
2010-07-16 13:00:00,29.13,29.18,29.11,29.13,20100.0,24.5783,24.6205,24.5614,24.5783,20100.0
2010-07-16 13:30:00,29.14,29.22,29.1,29.16,26700.0,24.5868,24.6543,24.553,24.6036,26700.0
2010-07-16 14:00:00,29.16,29.2,29.13,29.16,33400.0,24.6036,24.6374,24.5783,24.6036,33400.0
2010-07-16 14:30:00,29.16,29.21,29.13,29.18,62100.0,24.6036,24.6458,24.5783,24.6205,62100.0
2010-07-16 15:00:00,29.17,29.18,29.07,29.11,63700.0,24.6121,24.6205,24.5277,24.5614,63700.0
2010-07-16 15:30:00,29.1,29.18,29.06,29.17,281100.0,24.553,24.6205,24.5193,24.6121,281100.0
2010-07-19 09:30:00,29.33,29.35,29.12,29.24,27300.0,24.7471,24.7639,24.5699,24.6711,27300.0
2010-07-19 10:00:00,29.25,29.25,29.05,29.05,39600.0,24.6796,24.6796,24.5108,24.5108,39600.0
2010-07-19 10:30:00,29.04,29.09,29.0,29.08,52000.0,24.5024,24.5446,24.4686,24.5361,52000.0
2010-07-19 11:00:00,29.07,29.22,29.06,29.19,43200.0,24.5277,24.6543,24.5193,24.6289,43200.0
2010-07-19 11:30:00,29.19,29.23,29.11,29.19,20000.0,24.6289,24.6627,24.5614,24.6289,20000.0
2010-07-19 12:00:00,29.19,29.21,29.12,29.19,15400.0,24.6289,24.6458,24.5699,24.6289,15400.0
2010-07-19 12:30:00,29.19,29.27,29.17,29.21,15700.0,24.6289,24.6964,24.6121,24.6458,15700.0
2010-07-19 13:00:00,29.22,29.23,29.12,29.12,18000.0,24.6543,24.6627,24.5699,24.5699,18000.0
2010-07-19 13:30:00,29.12,29.17,29.09,29.09,24400.0,24.5699,24.6121,24.5446,24.5446,24400.0
2010-07-19 14:00:00,29.09,29.22,29.09,29.19,50000.0,24.5446,24.6543,24.5446,24.6289,50000.0
2010-07-19 14:30:00,29.19,29.29,29.18,29.25,26400.0,24.6289,24.7133,24.6205,24.6796,26400.0
2010-07-19 15:00:00,29.25,29.36,29.22,29.24,35000.0,24.6796,24.7724,24.6543,24.6711,35000.0
2010-07-19 15:30:00,29.24,29.28,29.18,29.28,88600.0,24.6711,24.7049,24.6205,24.7049,88600.0
2010-07-20 09:30:00,28.85,29.01,28.81,28.96,38300.0,24.3421,24.4771,24.3083,24.4349,38300.0
2010-07-20 10:00:00,28.96,29.07,28.81,29.04,61400.0,24.4349,24.5277,24.3083,24.5024,61400.0
2010-07-20 10:30:00,29.04,29.16,29.02,29.16,44700.0,24.5024,24.6036,24.4855,24.6036,44700.0
2010-07-20 11:00:00,29.16,29.26,29.15,29.26,33200.0,24.6036,24.688,24.5952,24.688,33200.0
2010-07-20 11:30:00,29.26,29.28,29.21,29.25,28400.0,24.688,24.7049,24.6458,24.6796,28400.0
2010-07-20 12:00:00,29.25,29.28,29.2,29.27,26900.0,24.6796,24.7049,24.6374,24.6964,26900.0
2010-07-20 12:30:00,29.26,29.3,29.23,29.29,26500.0,24.688,24.7218,24.6627,24.7133,26500.0
2010-07-20 13:00:00,29.29,29.35,29.29,29.33,21400.0,24.7133,24.7639,24.7133,24.7471,21400.0
2010-07-20 13:30:00,29.34,29.6,29.33,29.6,39300.0,24.7555,24.9749,24.7471,24.9749,39300.0
2010-07-20 14:00:00,29.6,29.6,29.45,29.51,31100.0,24.9749,24.9749,24.8483,24.8989,31100.0
2010-07-20 14:30:00,29.5,29.58,29.49,29.5,56800.0,24.8905,24.958,24.8821,24.8905,56800.0
2010-07-20 15:00:00,29.5,29.66,29.48,29.64,42500.0,24.8905,25.0255,24.8736,25.0086,42500.0
2010-07-20 15:30:00,29.64,29.82,29.64,29.77,122200.0,25.0086,25.1605,25.0086,25.1183,122200.0
2010-07-21 09:30:00,29.99,29.99,29.59,29.69,32600.0,25.3039,25.3039,24.9664,25.0508,32600.0
2010-07-21 10:00:00,29.66,29.7,29.56,29.63,46400.0,25.0255,25.0593,24.9411,25.0002,46400.0
2010-07-21 10:30:00,29.63,29.64,29.59,29.6,56400.0,25.0002,25.0086,24.9664,24.9749,56400.0
2010-07-21 11:00:00,29.61,29.62,29.52,29.55,17700.0,24.9833,24.9918,24.9074,24.9327,17700.0
2010-07-21 11:30:00,29.54,29.63,29.54,29.6,31000.0,24.9243,25.0002,24.9243,24.9749,31000.0
2010-07-21 12:00:00,29.6,29.64,29.58,29.58,49700.0,24.9749,25.0086,24.958,24.958,49700.0
2010-07-21 12:30:00,29.59,29.6,29.55,29.55,58200.0,24.9664,24.9749,24.9327,24.9327,58200.0
2010-07-21 13:00:00,29.55,29.66,29.53,29.62,67800.0,24.9327,25.0255,24.9158,24.9918,67800.0
2010-07-21 13:30:00,29.64,29.74,29.64,29.67,14200.0,25.0086,25.093,25.0086,25.0339,14200.0
2010-07-21 14:00:00,29.66,29.67,29.37,29.43,61500.0,25.0255,25.0339,24.7808,24.8314,61500.0
2010-07-21 14:30:00,29.42,29.44,29.24,29.26,62100.0,24.823,24.8399,24.6711,24.688,62100.0
2010-07-21 15:00:00,29.27,29.42,29.24,29.34,66300.0,24.6964,24.823,24.6711,24.7555,66300.0
2010-07-21 15:30:00,29.34,29.43,29.31,29.37,152600.0,24.7555,24.8314,24.7302,24.7808,152600.0
2010-07-22 09:30:00,29.61,30.0,29.61,29.95,33000.0,24.9833,25.3124,24.9833,25.2702,33000.0
2010-07-22 10:00:00,29.96,30.12,29.96,30.07,37100.0,25.2786,25.4136,25.2786,25.3714,37100.0
2010-07-22 10:30:00,30.08,30.18,30.05,30.08,31400.0,25.3799,25.4643,25.3546,25.3799,31400.0
2010-07-22 11:00:00,30.08,30.14,30.03,30.11,28100.0,25.3799,25.4305,25.3377,25.4052,28100.0
2010-07-22 11:30:00,30.12,30.14,29.99,30.01,23000.0,25.4136,25.4305,25.3039,25.3208,23000.0
2010-07-22 12:00:00,30.01,30.03,29.98,30.02,24100.0,25.3208,25.3377,25.2955,25.3293,24100.0
2010-07-22 12:30:00,30.02,30.03,29.97,29.99,15200.0,25.3293,25.3377,25.2871,25.3039,15200.0
2010-07-22 13:00:00,29.99,30.0,29.97,29.97,9600.0,25.3039,25.3124,25.2871,25.2871,9600.0
2010-07-22 13:30:00,29.98,30.0,29.97,29.99,15100.0,25.2955,25.3124,25.2871,25.3039,15100.0
2010-07-22 14:00:00,29.98,30.08,29.98,30.05,30700.0,25.2955,25.3799,25.2955,25.3546,30700.0
2010-07-22 14:30:00,30.06,30.06,29.97,30.05,38000.0,25.363,25.363,25.2871,25.3546,38000.0
2010-07-22 15:00:00,30.04,30.1,30.02,30.07,38100.0,25.3461,25.3968,25.3293,25.3714,38100.0
2010-07-22 15:30:00,30.08,30.17,29.95,30.12,197900.0,25.3799,25.4558,25.2702,25.4136,197900.0
2010-07-23 09:30:00,30.05,30.24,30.0,30.05,25600.0,25.3546,25.5149,25.3124,25.3546,25600.0
2010-07-23 10:00:00,30.05,30.23,30.04,30.23,28500.0,25.3546,25.5064,25.3461,25.5064,28500.0
2010-07-23 10:30:00,30.24,30.31,30.21,30.23,30200.0,25.5149,25.5739,25.4896,25.5064,30200.0
2010-07-23 11:00:00,30.23,30.29,30.2,30.22,17100.0,25.5064,25.5571,25.4811,25.498,17100.0
2010-07-23 11:30:00,30.22,30.28,30.2,30.24,32000.0,25.498,25.5486,25.4811,25.5149,32000.0
2010-07-23 12:00:00,30.26,30.33,30.16,30.26,42700.0,25.5318,25.5908,25.4474,25.5318,42700.0
2010-07-23 12:30:00,30.26,30.26,30.1,30.18,24400.0,25.5318,25.5318,25.3968,25.4643,24400.0
2010-07-23 13:00:00,30.19,30.46,30.14,30.46,26300.0,25.4727,25.7005,25.4305,25.7005,26300.0
2010-07-23 13:30:00,30.46,30.52,30.4,30.45,21200.0,25.7005,25.7511,25.6499,25.6921,21200.0
2010-07-23 14:00:00,30.45,30.51,30.39,30.4,20000.0,25.6921,25.7427,25.6414,25.6499,20000.0
2010-07-23 14:30:00,30.4,30.5,30.38,30.45,24800.0,25.6499,25.7343,25.633,25.6921,24800.0
2010-07-23 15:00:00,30.46,30.48,30.39,30.42,29500.0,25.7005,25.7174,25.6414,25.6668,29500.0
2010-07-23 15:30:00,30.43,30.5,30.33,30.5,88100.0,25.6752,25.7343,25.5908,25.7343,88100.0
2010-07-26 09:30:00,30.55,30.67,30.43,30.62,36600.0,25.7764,25.8777,25.6752,25.8355,36600.0
2010-07-26 10:00:00,30.62,30.91,30.62,30.79,33600.0,25.8355,26.0802,25.8355,25.9789,33600.0
2010-07-26 10:30:00,30.79,30.88,30.73,30.85,29500.0,25.9789,26.0549,25.9283,26.0296,29500.0
2010-07-26 11:00:00,30.86,30.93,30.8,30.93,25100.0,26.038,26.0971,25.9874,26.0971,25100.0
2010-07-26 11:30:00,30.92,30.95,30.9,30.91,16100.0,26.0886,26.1139,26.0718,26.0802,16100.0
2010-07-26 12:00:00,30.91,30.98,30.91,30.96,19500.0,26.0802,26.1393,26.0802,26.1224,19500.0
2010-07-26 12:30:00,30.95,30.98,30.92,30.93,24700.0,26.1139,26.1393,26.0886,26.0971,24700.0
2010-07-26 13:00:00,30.94,30.94,30.9,30.94,22200.0,26.1055,26.1055,26.0718,26.1055,22200.0
2010-07-26 13:30:00,30.94,30.98,30.94,30.96,18300.0,26.1055,26.1393,26.1055,26.1224,18300.0
2010-07-26 14:00:00,30.96,30.99,30.95,30.97,38400.0,26.1224,26.1477,26.1139,26.1308,38400.0
2010-07-26 14:30:00,30.97,30.97,30.89,30.9,19700.0,26.1308,26.1308,26.0633,26.0718,19700.0
2010-07-26 15:00:00,30.91,31.03,30.91,31.0,27400.0,26.0802,26.1814,26.0802,26.1561,27400.0
2010-07-26 15:30:00,31.01,31.24,31.0,31.21,198000.0,26.1646,26.3586,26.1561,26.3333,198000.0
2010-07-27 09:30:00,31.47,31.51,31.11,31.12,45800.0,26.5527,26.5864,26.2489,26.2574,45800.0
2010-07-27 10:00:00,31.12,31.3,30.99,31.02,108900.0,26.2574,26.4092,26.1477,26.173,108900.0
2010-07-27 10:30:00,31.02,31.03,30.97,30.98,28200.0,26.173,26.1814,26.1308,26.1393,28200.0
2010-07-27 11:00:00,31.0,31.0,30.81,30.87,132000.0,26.1561,26.1561,25.9958,26.0464,132000.0
2010-07-27 11:30:00,30.88,30.88,30.83,30.88,43900.0,26.0549,26.0549,26.0127,26.0549,43900.0
2010-07-27 12:00:00,30.88,30.88,30.83,30.86,61500.0,26.0549,26.0549,26.0127,26.038,61500.0
2010-07-27 12:30:00,30.86,30.87,30.82,30.85,22000.0,26.038,26.0464,26.0043,26.0296,22000.0
2010-07-27 13:00:00,30.85,30.87,30.78,30.79,20000.0,26.0296,26.0464,25.9705,25.9789,20000.0
2010-07-27 13:30:00,30.8,30.81,30.72,30.74,80000.0,25.9874,25.9958,25.9199,25.9368,80000.0
2010-07-27 14:00:00,30.74,30.82,30.72,30.75,72500.0,25.9368,26.0043,25.9199,25.9452,72500.0
2010-07-27 14:30:00,30.76,30.77,30.72,30.75,43100.0,25.9536,25.9621,25.9199,25.9452,43100.0
2010-07-27 15:00:00,30.76,30.77,30.74,30.77,71400.0,25.9536,25.9621,25.9368,25.9621,71400.0
2010-07-27 15:30:00,30.76,30.83,30.74,30.78,118900.0,25.9536,26.0127,25.9368,25.9705,118900.0
2010-07-28 09:30:00,30.57,30.82,30.57,30.7,25300.0,25.7933,26.0043,25.7933,25.903,25300.0
2010-07-28 10:00:00,30.72,30.73,30.6,30.61,25100.0,25.9199,25.9283,25.8186,25.8271,25100.0
2010-07-28 10:30:00,30.61,30.67,30.55,30.57,27400.0,25.8271,25.8777,25.7764,25.7933,27400.0
2010-07-28 11:00:00,30.57,30.57,30.47,30.55,27500.0,25.7933,25.7933,25.7089,25.7764,27500.0
2010-07-28 11:30:00,30.54,30.57,30.47,30.49,15800.0,25.768,25.7933,25.7089,25.7258,15800.0
2010-07-28 12:00:00,30.49,30.59,30.49,30.58,19000.0,25.7258,25.8102,25.7258,25.8018,19000.0
2010-07-28 12:30:00,30.57,30.63,30.57,30.63,17400.0,25.7933,25.8439,25.7933,25.8439,17400.0
2010-07-28 13:00:00,30.63,30.64,30.59,30.63,32700.0,25.8439,25.8524,25.8102,25.8439,32700.0
2010-07-28 13:30:00,30.64,30.66,30.54,30.55,47500.0,25.8524,25.8693,25.768,25.7764,47500.0
2010-07-28 14:00:00,30.55,30.56,30.4,30.4,39700.0,25.7764,25.7849,25.6499,25.6499,39700.0
2010-07-28 14:30:00,30.4,30.42,30.34,30.38,76600.0,25.6499,25.6668,25.5993,25.633,76600.0
2010-07-28 15:00:00,30.38,30.38,30.24,30.3,94500.0,25.633,25.633,25.5149,25.5655,94500.0
2010-07-28 15:30:00,30.31,30.31,30.19,30.23,268000.0,25.5739,25.5739,25.4727,25.5064,268000.0
2010-07-29 09:30:00,31.62,31.62,30.75,31.0,394900.0,26.6792,26.6792,25.9452,26.1561,394900.0
2010-07-29 10:00:00,30.99,31.2,30.9,31.18,219900.0,26.1477,26.3249,26.0718,26.308,219900.0
2010-07-29 10:30:00,31.18,31.47,31.17,31.34,145300.0,26.308,26.5527,26.2996,26.443,145300.0
2010-07-29 11:00:00,31.33,31.34,31.05,31.05,87200.0,26.4346,26.443,26.1983,26.1983,87200.0
2010-07-29 11:30:00,31.04,31.04,30.8,30.86,74200.0,26.1899,26.1899,25.9874,26.038,74200.0
2010-07-29 12:00:00,30.87,30.87,30.74,30.82,63800.0,26.0464,26.0464,25.9368,26.0043,63800.0
2010-07-29 12:30:00,30.82,30.87,30.76,30.84,73500.0,26.0043,26.0464,25.9536,26.0211,73500.0
2010-07-29 13:00:00,30.84,30.96,30.81,30.96,51800.0,26.0211,26.1224,25.9958,26.1224,51800.0
2010-07-29 13:30:00,30.97,31.3,30.97,31.3,53500.0,26.1308,26.4092,26.1308,26.4092,53500.0
2010-07-29 14:00:00,31.29,31.3,31.16,31.19,112700.0,26.4008,26.4092,26.2911,26.3164,112700.0
2010-07-29 14:30:00,31.19,31.38,31.15,31.37,65500.0,26.3164,26.4767,26.2827,26.4683,65500.0
2010-07-29 15:00:00,31.37,31.53,31.36,31.53,110100.0,26.4683,26.6033,26.4599,26.6033,110100.0
2010-07-29 15:30:00,31.52,31.53,31.33,31.41,262500.0,26.5949,26.6033,26.4346,26.5021,262500.0
2010-07-30 09:30:00,31.02,31.1,30.86,31.03,82700.0,26.173,26.2405,26.038,26.1814,82700.0
2010-07-30 10:00:00,31.0,31.13,30.95,31.0,77300.0,26.1561,26.2658,26.1139,26.1561,77300.0
2010-07-30 10:30:00,31.0,31.1,30.99,31.06,87500.0,26.1561,26.2405,26.1477,26.2068,87500.0
2010-07-30 11:00:00,31.06,31.07,30.93,30.94,73900.0,26.2068,26.2152,26.0971,26.1055,73900.0
2010-07-30 11:30:00,30.95,31.15,30.94,31.15,88500.0,26.1139,26.2827,26.1055,26.2827,88500.0
2010-07-30 12:00:00,31.15,31.3,31.15,31.27,84700.0,26.2827,26.4092,26.2827,26.3839,84700.0
2010-07-30 12:30:00,31.27,31.28,31.25,31.27,30700.0,26.3839,26.3924,26.3671,26.3839,30700.0
2010-07-30 13:00:00,31.27,31.32,31.25,31.25,45000.0,26.3839,26.4261,26.3671,26.3671,45000.0
2010-07-30 13:30:00,31.25,31.29,31.23,31.26,71100.0,26.3671,26.4008,26.3502,26.3755,71100.0
2010-07-30 14:00:00,31.25,31.33,31.25,31.27,105000.0,26.3671,26.4346,26.3671,26.3839,105000.0
2010-07-30 14:30:00,31.27,31.27,31.22,31.26,55700.0,26.3839,26.3839,26.3417,26.3755,55700.0
2010-07-30 15:00:00,31.25,31.4,31.25,31.38,83400.0,26.3671,26.4936,26.3671,26.4767,83400.0
2010-07-30 15:30:00,31.38,31.4,31.32,31.32,180200.0,26.4767,26.4936,26.4261,26.4261,180200.0
2010-08-02 09:30:00,31.69,31.86,31.51,31.52,56500.0,26.7383,26.8817,26.5864,26.5949,56500.0
2010-08-02 10:00:00,31.53,31.74,31.53,31.74,33600.0,26.6033,26.7805,26.6033,26.7805,33600.0
2010-08-02 10:30:00,31.75,31.75,31.65,31.67,36600.0,26.7889,26.7889,26.7046,26.7214,36600.0
2010-08-02 11:00:00,31.68,31.75,31.63,31.73,49900.0,26.7299,26.7889,26.6877,26.7721,49900.0
2010-08-02 11:30:00,31.74,31.81,31.71,31.72,38700.0,26.7805,26.8396,26.7552,26.7636,38700.0
2010-08-02 12:00:00,31.73,31.76,31.7,31.73,38900.0,26.7721,26.7974,26.7467,26.7721,38900.0
2010-08-02 12:30:00,31.73,31.75,31.63,31.72,59200.0,26.7721,26.7889,26.6877,26.7636,59200.0
2010-08-02 13:00:00,31.71,31.75,31.7,31.72,37100.0,26.7552,26.7889,26.7467,26.7636,37100.0
2010-08-02 13:30:00,31.72,31.75,31.7,31.74,47400.0,26.7636,26.7889,26.7467,26.7805,47400.0
2010-08-02 14:00:00,31.75,31.8,31.73,31.75,44100.0,26.7889,26.8311,26.7721,26.7889,44100.0
2010-08-02 14:30:00,31.75,31.88,31.75,31.88,56500.0,26.7889,26.8986,26.7889,26.8986,56500.0
2010-08-02 15:00:00,31.88,31.9,31.82,31.9,39200.0,26.8986,26.9155,26.848,26.9155,39200.0
2010-08-02 15:30:00,31.9,31.92,31.83,31.89,156500.0,26.9155,26.9324,26.8564,26.9071,156500.0
2010-08-03 09:30:00,31.77,31.85,31.57,31.62,56100.0,26.8058,26.8733,26.6371,26.6792,56100.0
2010-08-03 10:00:00,31.62,31.74,31.47,31.73,37300.0,26.6792,26.7805,26.5527,26.7721,37300.0
2010-08-03 10:30:00,31.72,31.82,31.7,31.76,26700.0,26.7636,26.848,26.7467,26.7974,26700.0
2010-08-03 11:00:00,31.77,31.77,31.64,31.64,24200.0,26.8058,26.8058,26.6961,26.6961,24200.0
2010-08-03 11:30:00,31.65,31.72,31.65,31.68,19900.0,26.7046,26.7636,26.7046,26.7299,19900.0
2010-08-03 12:00:00,31.68,31.68,31.59,31.6,22100.0,26.7299,26.7299,26.6539,26.6624,22100.0
2010-08-03 12:30:00,31.6,31.65,31.59,31.61,13700.0,26.6624,26.7046,26.6539,26.6708,13700.0
2010-08-03 13:00:00,31.61,31.64,31.57,31.62,15500.0,26.6708,26.6961,26.6371,26.6792,15500.0
2010-08-03 13:30:00,31.63,31.66,31.6,31.62,41200.0,26.6877,26.713,26.6624,26.6792,41200.0
2010-08-03 14:00:00,31.62,31.65,31.59,31.65,46400.0,26.6792,26.7046,26.6539,26.7046,46400.0
2010-08-03 14:30:00,31.66,31.66,31.57,31.58,68400.0,26.713,26.713,26.6371,26.6455,68400.0
2010-08-03 15:00:00,31.59,31.59,31.49,31.51,52800.0,26.6539,26.6539,26.5696,26.5864,52800.0
2010-08-03 15:30:00,31.51,31.55,31.41,31.44,174700.0,26.5864,26.6202,26.5021,26.5274,174700.0
2010-08-04 09:30:00,31.6,31.6,31.42,31.47,13800.0,26.6624,26.6624,26.5105,26.5527,13800.0
2010-08-04 10:00:00,31.49,31.56,31.39,31.39,28000.0,26.5696,26.6286,26.4852,26.4852,28000.0
2010-08-04 10:30:00,31.4,31.46,31.36,31.45,21200.0,26.4936,26.5442,26.4599,26.5358,21200.0
2010-08-04 11:00:00,31.47,31.49,31.42,31.46,30800.0,26.5527,26.5696,26.5105,26.5442,30800.0
2010-08-04 11:30:00,31.46,31.51,31.44,31.49,53600.0,26.5442,26.5864,26.5274,26.5696,53600.0
2010-08-04 12:00:00,31.5,31.54,31.49,31.5,30900.0,26.578,26.6117,26.5696,26.578,30900.0
2010-08-04 12:30:00,31.51,31.56,31.5,31.51,29900.0,26.5864,26.6286,26.578,26.5864,29900.0
2010-08-04 13:00:00,31.51,31.55,31.5,31.5,44500.0,26.5864,26.6202,26.578,26.578,44500.0
2010-08-04 13:30:00,31.51,31.53,31.48,31.51,33700.0,26.5864,26.6033,26.5611,26.5864,33700.0
2010-08-04 14:00:00,31.51,31.6,31.51,31.59,26100.0,26.5864,26.6624,26.5864,26.6539,26100.0
2010-08-04 14:30:00,31.59,31.63,31.55,31.61,42500.0,26.6539,26.6877,26.6202,26.6708,42500.0
2010-08-04 15:00:00,31.61,31.7,31.59,31.69,69100.0,26.6708,26.7467,26.6539,26.7383,69100.0
2010-08-04 15:30:00,31.69,31.73,31.67,31.72,201400.0,26.7383,26.7721,26.7214,26.7636,201400.0
2010-08-05 09:30:00,31.46,31.56,31.38,31.5,58600.0,26.5442,26.6286,26.4767,26.578,58600.0
2010-08-05 10:00:00,31.5,31.62,31.46,31.62,72300.0,26.578,26.6792,26.5442,26.6792,72300.0
2010-08-05 10:30:00,31.63,31.65,31.53,31.57,56900.0,26.6877,26.7046,26.6033,26.6371,56900.0
2010-08-05 11:00:00,31.57,31.62,31.49,31.61,31000.0,26.6371,26.6792,26.5696,26.6708,31000.0
2010-08-05 11:30:00,31.6,31.7,31.58,31.64,63700.0,26.6624,26.7467,26.6455,26.6961,63700.0
2010-08-05 12:00:00,31.65,31.75,31.65,31.75,48900.0,26.7046,26.7889,26.7046,26.7889,48900.0
2010-08-05 12:30:00,31.74,31.8,31.72,31.75,25300.0,26.7805,26.8311,26.7636,26.7889,25300.0
2010-08-05 13:00:00,31.74,31.75,31.68,31.71,18600.0,26.7805,26.7889,26.7299,26.7552,18600.0
2010-08-05 13:30:00,31.7,31.81,31.7,31.8,32400.0,26.7467,26.8396,26.7467,26.8311,32400.0
2010-08-05 14:00:00,31.79,31.82,31.77,31.82,40600.0,26.8227,26.848,26.8058,26.848,40600.0
2010-08-05 14:30:00,31.82,31.86,31.79,31.82,45200.0,26.848,26.8817,26.8227,26.848,45200.0
2010-08-05 15:00:00,31.82,31.91,31.81,31.9,119100.0,26.848,26.9239,26.8396,26.9155,119100.0
2010-08-05 15:30:00,31.89,31.95,31.85,31.9,170000.0,26.9071,26.9577,26.8733,26.9155,170000.0
2010-08-06 09:30:00,31.62,31.75,31.59,31.74,65200.0,26.6792,26.7889,26.6539,26.7805,65200.0
2010-08-06 10:00:00,31.74,31.76,31.63,31.67,71200.0,26.7805,26.7974,26.6877,26.7214,71200.0
2010-08-06 10:30:00,31.67,31.7,31.44,31.46,65300.0,26.7214,26.7467,26.5274,26.5442,65300.0
2010-08-06 11:00:00,31.47,31.57,31.44,31.57,82400.0,26.5527,26.6371,26.5274,26.6371,82400.0
2010-08-06 11:30:00,31.57,31.61,31.55,31.6,87000.0,26.6371,26.6708,26.6202,26.6624,87000.0
2010-08-06 12:00:00,31.59,31.59,31.5,31.58,56600.0,26.6539,26.6539,26.578,26.6455,56600.0
2010-08-06 12:30:00,31.58,31.58,31.5,31.53,53800.0,26.6455,26.6455,26.578,26.6033,53800.0
2010-08-06 13:00:00,31.52,31.55,31.48,31.5,58600.0,26.5949,26.6202,26.5611,26.578,58600.0
2010-08-06 13:30:00,31.51,31.52,31.45,31.51,67700.0,26.5864,26.5949,26.5358,26.5864,67700.0
2010-08-06 14:00:00,31.52,31.56,31.48,31.55,33500.0,26.5949,26.6286,26.5611,26.6202,33500.0
2010-08-06 14:30:00,31.56,31.76,31.53,31.73,54800.0,26.6286,26.7974,26.6033,26.7721,54800.0
2010-08-06 15:00:00,31.73,31.83,31.68,31.78,68200.0,26.7721,26.8564,26.7299,26.8142,68200.0
2010-08-06 15:30:00,31.78,31.78,31.69,31.74,152600.0,26.8142,26.8142,26.7383,26.7805,152600.0
2010-08-09 09:30:00,31.97,32.18,31.75,32.0,130700.0,26.9746,27.1517,26.7889,26.9999,130700.0
2010-08-09 10:00:00,32.01,32.05,31.98,32.0,33200.0,27.0083,27.0421,26.983,26.9999,33200.0
2010-08-09 10:30:00,32.01,32.1,31.99,32.09,41900.0,27.0083,27.0842,26.9914,27.0758,41900.0
2010-08-09 11:00:00,32.09,32.26,32.09,32.25,95900.0,27.0758,27.2192,27.0758,27.2108,95900.0
2010-08-09 11:30:00,32.25,32.29,32.17,32.17,22800.0,27.2108,27.2446,27.1433,27.1433,22800.0
2010-08-09 12:00:00,32.17,32.21,32.1,32.14,54500.0,27.1433,27.1771,27.0842,27.118,54500.0
2010-08-09 12:30:00,32.15,32.2,32.1,32.15,49000.0,27.1264,27.1686,27.0842,27.1264,49000.0
2010-08-09 13:00:00,32.15,32.17,32.11,32.11,31100.0,27.1264,27.1433,27.0927,27.0927,31100.0
2010-08-09 13:30:00,32.11,32.15,32.09,32.13,47600.0,27.0927,27.1264,27.0758,27.1096,47600.0
2010-08-09 14:00:00,32.13,32.15,32.11,32.15,33600.0,27.1096,27.1264,27.0927,27.1264,33600.0
2010-08-09 14:30:00,32.15,32.17,32.14,32.15,119300.0,27.1264,27.1433,27.118,27.1264,119300.0
2010-08-09 15:00:00,32.16,32.17,32.14,32.17,34200.0,27.1349,27.1433,27.118,27.1433,34200.0
2010-08-09 15:30:00,32.16,32.22,32.1,32.19,208800.0,27.1349,27.1855,27.0842,27.1602,208800.0
2010-08-10 09:30:00,31.93,32.03,31.65,31.73,24300.0,26.9408,27.0252,26.7046,26.7721,24300.0
2010-08-10 10:00:00,31.73,31.73,31.58,31.6,59000.0,26.7721,26.7721,26.6455,26.6624,59000.0
2010-08-10 10:30:00,31.6,31.6,31.45,31.48,41300.0,26.6624,26.6624,26.5358,26.5611,41300.0
2010-08-10 11:00:00,31.49,31.55,31.48,31.53,56500.0,26.5696,26.6202,26.5611,26.6033,56500.0
2010-08-10 11:30:00,31.54,31.56,31.47,31.48,52200.0,26.6117,26.6286,26.5527,26.5611,52200.0
2010-08-10 12:00:00,31.48,31.48,31.42,31.45,35300.0,26.5611,26.5611,26.5105,26.5358,35300.0
2010-08-10 12:30:00,31.45,31.47,31.45,31.47,31300.0,26.5358,26.5527,26.5358,26.5527,31300.0
2010-08-10 13:00:00,31.47,31.47,31.4,31.42,40700.0,26.5527,26.5527,26.4936,26.5105,40700.0
2010-08-10 13:30:00,31.42,31.52,31.41,31.51,27800.0,26.5105,26.5949,26.5021,26.5864,27800.0
2010-08-10 14:00:00,31.51,31.76,31.51,31.61,96900.0,26.5864,26.7974,26.5864,26.6708,96900.0
2010-08-10 14:30:00,31.62,31.8,31.61,31.74,115100.0,26.6792,26.8311,26.6708,26.7805,115100.0
2010-08-10 15:00:00,31.74,31.76,31.53,31.61,86900.0,26.7805,26.7974,26.6033,26.6708,86900.0
2010-08-10 15:30:00,31.61,31.74,31.58,31.65,186600.0,26.6708,26.7805,26.6455,26.7046,186600.0
2010-08-11 09:30:00,31.12,31.2,30.78,30.84,47300.0,26.2574,26.3249,25.9705,26.0211,47300.0
2010-08-11 10:00:00,30.85,30.93,30.76,30.76,69000.0,26.0296,26.0971,25.9536,25.9536,69000.0
2010-08-11 10:30:00,30.76,30.77,30.61,30.66,96000.0,25.9536,25.9621,25.8271,25.8693,96000.0
2010-08-11 11:00:00,30.66,30.7,30.6,30.69,49000.0,25.8693,25.903,25.8186,25.8946,49000.0
2010-08-11 11:30:00,30.69,30.7,30.64,30.67,68000.0,25.8946,25.903,25.8524,25.8777,68000.0
2010-08-11 12:00:00,30.67,30.7,30.64,30.69,17400.0,25.8777,25.903,25.8524,25.8946,17400.0
2010-08-11 12:30:00,30.7,30.73,30.68,30.68,23600.0,25.903,25.9283,25.8861,25.8861,23600.0
2010-08-11 13:00:00,30.68,30.74,30.67,30.73,23000.0,25.8861,25.9368,25.8777,25.9283,23000.0
2010-08-11 13:30:00,30.74,30.76,30.72,30.73,28100.0,25.9368,25.9536,25.9199,25.9283,28100.0
2010-08-11 14:00:00,30.73,30.76,30.68,30.69,58600.0,25.9283,25.9536,25.8861,25.8946,58600.0
2010-08-11 14:30:00,30.69,30.71,30.44,30.48,108500.0,25.8946,25.9114,25.6836,25.7174,108500.0
2010-08-11 15:00:00,30.48,30.63,30.48,30.6,79500.0,25.7174,25.8439,25.7174,25.8186,79500.0
2010-08-11 15:30:00,30.61,30.66,30.45,30.48,243100.0,25.8271,25.8693,25.6921,25.7174,243100.0
2010-08-12 09:30:00,30.04,30.27,30.03,30.2,47300.0,25.3461,25.5402,25.3377,25.4811,47300.0
2010-08-12 10:00:00,30.2,30.26,30.15,30.15,38100.0,25.4811,25.5318,25.4389,25.4389,38100.0
2010-08-12 10:30:00,30.16,30.27,30.16,30.2,76500.0,25.4474,25.5402,25.4474,25.4811,76500.0
2010-08-12 11:00:00,30.21,30.24,30.16,30.23,39900.0,25.4896,25.5149,25.4474,25.5064,39900.0
2010-08-12 11:30:00,30.23,30.28,30.19,30.25,52000.0,25.5064,25.5486,25.4727,25.5233,52000.0
2010-08-12 12:00:00,30.26,30.27,30.22,30.25,19800.0,25.5318,25.5402,25.498,25.5233,19800.0
2010-08-12 12:30:00,30.25,30.32,30.25,30.3,16200.0,25.5233,25.5824,25.5233,25.5655,16200.0
2010-08-12 13:00:00,30.3,30.3,30.23,30.24,16800.0,25.5655,25.5655,25.5064,25.5149,16800.0
2010-08-12 13:30:00,30.24,30.26,30.2,30.21,28000.0,25.5149,25.5318,25.4811,25.4896,28000.0
2010-08-12 14:00:00,30.22,30.26,30.2,30.24,25400.0,25.498,25.5318,25.4811,25.5149,25400.0
2010-08-12 14:30:00,30.24,30.26,30.16,30.24,30700.0,25.5149,25.5318,25.4474,25.5149,30700.0
2010-08-12 15:00:00,30.24,30.32,30.24,30.29,90500.0,25.5149,25.5824,25.5149,25.5571,90500.0
2010-08-12 15:30:00,30.29,30.31,30.17,30.21,133500.0,25.5571,25.5739,25.4558,25.4896,133500.0
2010-08-13 09:30:00,30.2,30.37,30.11,30.2,76000.0,25.4811,25.6246,25.4052,25.4811,76000.0
2010-08-13 10:00:00,30.2,30.22,30.15,30.2,92700.0,25.4811,25.498,25.4389,25.4811,92700.0
2010-08-13 10:30:00,30.2,30.26,30.17,30.26,35300.0,25.4811,25.5318,25.4558,25.5318,35300.0
2010-08-13 11:00:00,30.27,30.28,30.19,30.23,75300.0,25.5402,25.5486,25.4727,25.5064,75300.0
2010-08-13 11:30:00,30.23,30.27,30.16,30.25,24400.0,25.5064,25.5402,25.4474,25.5233,24400.0
2010-08-13 12:00:00,30.25,30.28,30.21,30.28,27500.0,25.5233,25.5486,25.4896,25.5486,27500.0
2010-08-13 12:30:00,30.28,30.33,30.27,30.33,36300.0,25.5486,25.5908,25.5402,25.5908,36300.0
2010-08-13 13:00:00,30.35,30.37,30.28,30.31,25200.0,25.6077,25.6246,25.5486,25.5739,25200.0
2010-08-13 13:30:00,30.31,30.38,30.31,30.36,19200.0,25.5739,25.633,25.5739,25.6161,19200.0
2010-08-13 14:00:00,30.36,30.37,30.27,30.29,28900.0,25.6161,25.6246,25.5402,25.5571,28900.0
2010-08-13 14:30:00,30.29,30.31,30.26,30.27,28500.0,25.5571,25.5739,25.5318,25.5402,28500.0
2010-08-13 15:00:00,30.28,30.31,30.27,30.29,35100.0,25.5486,25.5739,25.5402,25.5571,35100.0
2010-08-13 15:30:00,30.29,30.3,30.18,30.21,105300.0,25.5571,25.5655,25.4643,25.4896,105300.0
2010-08-16 09:30:00,30.0,30.1,29.75,30.04,26900.0,25.3124,25.3968,25.1014,25.3461,26900.0
2010-08-16 10:00:00,30.03,30.2,30.01,30.17,106100.0,25.3377,25.4811,25.3208,25.4558,106100.0
2010-08-16 10:30:00,30.16,30.27,30.16,30.25,75800.0,25.4474,25.5402,25.4474,25.5233,75800.0
2010-08-16 11:00:00,30.25,30.28,30.21,30.26,73500.0,25.5233,25.5486,25.4896,25.5318,73500.0
2010-08-16 11:30:00,30.26,30.31,30.25,30.3,45500.0,25.5318,25.5739,25.5233,25.5655,45500.0
2010-08-16 12:00:00,30.29,30.37,30.29,30.35,23300.0,25.5571,25.6246,25.5571,25.6077,23300.0
2010-08-16 12:30:00,30.37,30.43,30.37,30.38,16000.0,25.6246,25.6752,25.6246,25.633,16000.0
2010-08-16 13:00:00,30.39,30.41,30.34,30.35,49800.0,25.6414,25.6583,25.5993,25.6077,49800.0
2010-08-16 13:30:00,30.35,30.36,30.25,30.27,20200.0,25.6077,25.6161,25.5233,25.5402,20200.0
2010-08-16 14:00:00,30.28,30.32,30.25,30.27,25000.0,25.5486,25.5824,25.5233,25.5402,25000.0
2010-08-16 14:30:00,30.27,30.27,30.17,30.19,32500.0,25.5402,25.5402,25.4558,25.4727,32500.0
2010-08-16 15:00:00,30.19,30.24,30.16,30.22,38300.0,25.4727,25.5149,25.4474,25.498,38300.0
2010-08-16 15:30:00,30.23,30.31,30.19,30.28,116700.0,25.5064,25.5739,25.4727,25.5486,116700.0
2010-08-17 09:30:00,30.47,30.56,30.38,30.5,26500.0,25.7089,25.7849,25.633,25.7343,26500.0
2010-08-17 10:00:00,30.51,30.58,30.43,30.54,43500.0,25.7427,25.8018,25.6752,25.768,43500.0
2010-08-17 10:30:00,30.54,30.71,30.5,30.69,42700.0,25.768,25.9114,25.7343,25.8946,42700.0
2010-08-17 11:00:00,30.69,30.81,30.68,30.76,52900.0,25.8946,25.9958,25.8861,25.9536,52900.0
2010-08-17 11:30:00,30.77,30.85,30.75,30.82,39300.0,25.9621,26.0296,25.9452,26.0043,39300.0
2010-08-17 12:00:00,30.82,30.83,30.77,30.81,28200.0,26.0043,26.0127,25.9621,25.9958,28200.0
2010-08-17 12:30:00,30.81,30.86,30.81,30.86,12500.0,25.9958,26.038,25.9958,26.038,12500.0
2010-08-17 13:00:00,30.86,30.96,30.86,30.96,13700.0,26.038,26.1224,26.038,26.1224,13700.0
2010-08-17 13:30:00,30.96,30.99,30.92,30.96,18000.0,26.1224,26.1477,26.0886,26.1224,18000.0
2010-08-17 14:00:00,30.94,30.97,30.93,30.97,20700.0,26.1055,26.1308,26.0971,26.1308,20700.0
2010-08-17 14:30:00,30.97,30.98,30.92,30.94,47400.0,26.1308,26.1393,26.0886,26.1055,47400.0
2010-08-17 15:00:00,30.94,30.99,30.86,30.96,91100.0,26.1055,26.1477,26.038,26.1224,91100.0
2010-08-17 15:30:00,30.96,30.96,30.87,30.89,168300.0,26.1224,26.1224,26.0464,26.0633,168300.0
2010-08-18 09:30:00,30.94,30.94,30.77,30.87,99900.0,26.1055,26.1055,25.9621,26.0464,99900.0
2010-08-18 10:00:00,30.85,30.93,30.78,30.8,75000.0,26.0296,26.0971,25.9705,25.9874,75000.0
2010-08-18 10:30:00,30.78,30.86,30.73,30.77,37900.0,25.9705,26.038,25.9283,25.9621,37900.0
2010-08-18 11:00:00,30.78,30.85,30.77,30.84,21000.0,25.9705,26.0296,25.9621,26.0211,21000.0
2010-08-18 11:30:00,30.83,30.87,30.83,30.86,34400.0,26.0127,26.0464,26.0127,26.038,34400.0
2010-08-18 12:00:00,30.85,30.92,30.84,30.9,28600.0,26.0296,26.0886,26.0211,26.0718,28600.0
2010-08-18 12:30:00,30.9,30.95,30.88,30.95,39200.0,26.0718,26.1139,26.0549,26.1139,39200.0
2010-08-18 13:00:00,30.95,31.03,30.95,30.98,47600.0,26.1139,26.1814,26.1139,26.1393,47600.0
2010-08-18 13:30:00,30.99,31.01,30.97,31.0,26000.0,26.1477,26.1646,26.1308,26.1561,26000.0
2010-08-18 14:00:00,31.0,31.01,30.97,31.0,38600.0,26.1561,26.1646,26.1308,26.1561,38600.0
2010-08-18 14:30:00,31.0,31.0,30.97,30.98,37700.0,26.1561,26.1561,26.1308,26.1393,37700.0
2010-08-18 15:00:00,30.99,30.99,30.86,30.9,75300.0,26.1477,26.1477,26.038,26.0718,75300.0
2010-08-18 15:30:00,30.9,30.94,30.84,30.85,167100.0,26.0718,26.1055,26.0211,26.0296,167100.0
2010-08-19 09:30:00,30.76,30.85,30.63,30.72,59400.0,25.9536,26.0296,25.8439,25.9199,59400.0
2010-08-19 10:00:00,30.72,30.73,30.39,30.52,72200.0,25.9199,25.9283,25.6414,25.7511,72200.0
2010-08-19 10:30:00,30.52,30.62,30.47,30.6,32600.0,25.7511,25.8355,25.7089,25.8186,32600.0
2010-08-19 11:00:00,30.6,30.65,30.55,30.65,34000.0,25.8186,25.8608,25.7764,25.8608,34000.0
2010-08-19 11:30:00,30.65,30.65,30.49,30.55,42800.0,25.8608,25.8608,25.7258,25.7764,42800.0
2010-08-19 12:00:00,30.55,30.62,30.52,30.58,60200.0,25.7764,25.8355,25.7511,25.8018,60200.0
2010-08-19 12:30:00,30.57,30.63,30.57,30.58,39500.0,25.7933,25.8439,25.7933,25.8018,39500.0
2010-08-19 13:00:00,30.58,30.62,30.54,30.58,31600.0,25.8018,25.8355,25.768,25.8018,31600.0
2010-08-19 13:30:00,30.57,30.62,30.52,30.59,61800.0,25.7933,25.8355,25.7511,25.8102,61800.0
2010-08-19 14:00:00,30.59,30.62,30.5,30.61,56400.0,25.8102,25.8355,25.7343,25.8271,56400.0
2010-08-19 14:30:00,30.62,30.66,30.58,30.6,95200.0,25.8355,25.8693,25.8018,25.8186,95200.0
2010-08-19 15:00:00,30.6,30.72,30.58,30.66,147200.0,25.8186,25.9199,25.8018,25.8693,147200.0
2010-08-19 15:30:00,30.66,30.7,30.56,30.58,253800.0,25.8693,25.903,25.7849,25.8018,253800.0
2010-08-20 09:30:00,30.31,30.56,29.99,30.02,185400.0,25.5739,25.7849,25.3039,25.3293,185400.0
2010-08-20 10:00:00,30.02,30.04,29.85,29.91,131800.0,25.3293,25.3461,25.1858,25.2364,131800.0
2010-08-20 10:30:00,29.91,29.96,29.89,29.89,22900.0,25.2364,25.2786,25.2196,25.2196,22900.0
2010-08-20 11:00:00,29.89,29.91,29.83,29.86,47500.0,25.2196,25.2364,25.1689,25.1943,47500.0
2010-08-20 11:30:00,29.86,29.91,29.75,29.76,74500.0,25.1943,25.2364,25.1014,25.1099,74500.0
2010-08-20 12:00:00,29.77,29.96,29.76,29.96,30800.0,25.1183,25.2786,25.1099,25.2786,30800.0
2010-08-20 12:30:00,29.95,29.97,29.93,29.96,21700.0,25.2702,25.2871,25.2533,25.2786,21700.0
2010-08-20 13:00:00,29.96,29.97,29.92,29.94,33700.0,25.2786,25.2871,25.2449,25.2618,33700.0
2010-08-20 13:30:00,29.94,29.96,29.91,29.94,22800.0,25.2618,25.2786,25.2364,25.2618,22800.0
2010-08-20 14:00:00,29.95,30.01,29.94,30.0,31000.0,25.2702,25.3208,25.2618,25.3124,31000.0
2010-08-20 14:30:00,30.0,30.09,29.99,30.02,161600.0,25.3124,25.3883,25.3039,25.3293,161600.0
2010-08-20 15:00:00,30.02,30.12,30.02,30.11,79300.0,25.3293,25.4136,25.3293,25.4052,79300.0
2010-08-20 15:30:00,30.11,30.16,30.08,30.13,157900.0,25.4052,25.4474,25.3799,25.4221,157900.0
2010-08-23 09:30:00,30.14,30.23,30.06,30.08,49900.0,25.4648,25.5409,25.3973,25.4142,49900.0
2010-08-23 10:00:00,30.08,30.08,29.95,30.0,36000.0,25.4142,25.4142,25.3043,25.3466,36000.0
2010-08-23 10:30:00,30.0,30.04,29.84,29.87,25200.0,25.3466,25.3804,25.2114,25.2367,25200.0
2010-08-23 11:00:00,29.86,29.86,29.79,29.79,25100.0,25.2283,25.2283,25.1691,25.1691,25100.0
2010-08-23 11:30:00,29.78,29.88,29.78,29.82,35200.0,25.1607,25.2452,25.1607,25.1945,35200.0
2010-08-23 12:00:00,29.83,29.88,29.82,29.85,18700.0,25.2029,25.2452,25.1945,25.2198,18700.0
2010-08-23 12:30:00,29.86,29.88,29.85,29.85,19100.0,25.2283,25.2452,25.2198,25.2198,19100.0
2010-08-23 13:00:00,29.85,29.85,29.78,29.83,36100.0,25.2198,25.2198,25.1607,25.2029,36100.0
2010-08-23 13:30:00,29.83,29.85,29.81,29.84,34400.0,25.2029,25.2198,25.186,25.2114,34400.0
2010-08-23 14:00:00,29.83,29.92,29.81,29.87,25300.0,25.2029,25.279,25.186,25.2367,25300.0
2010-08-23 14:30:00,29.88,29.89,29.85,29.85,22000.0,25.2452,25.2536,25.2198,25.2198,22000.0
2010-08-23 15:00:00,29.86,29.86,29.7,29.71,95100.0,25.2283,25.2283,25.0931,25.1015,95100.0
2010-08-23 15:30:00,29.72,29.72,29.59,29.6,187300.0,25.11,25.11,25.0002,25.0086,187300.0
2010-08-24 09:30:00,29.23,29.36,29.19,29.31,45400.0,24.696,24.8058,24.6622,24.7636,45400.0
2010-08-24 10:00:00,29.29,29.32,29.08,29.26,68700.0,24.7467,24.772,24.5693,24.7213,68700.0
2010-08-24 10:30:00,29.26,29.26,29.14,29.18,31700.0,24.7213,24.7213,24.62,24.6538,31700.0
2010-08-24 11:00:00,29.19,29.32,29.16,29.32,57600.0,24.6622,24.772,24.6369,24.772,57600.0
2010-08-24 11:30:00,29.33,29.49,29.32,29.36,33300.0,24.7805,24.9157,24.772,24.8058,33300.0
2010-08-24 12:00:00,29.35,29.37,29.25,29.26,35600.0,24.7974,24.8143,24.7129,24.7213,35600.0
2010-08-24 12:30:00,29.27,29.29,29.24,29.27,41800.0,24.7298,24.7467,24.7044,24.7298,41800.0
2010-08-24 13:00:00,29.27,29.3,29.22,29.3,39200.0,24.7298,24.7551,24.6876,24.7551,39200.0
2010-08-24 13:30:00,29.29,29.29,29.17,29.2,53900.0,24.7467,24.7467,24.6453,24.6707,53900.0
2010-08-24 14:00:00,29.2,29.33,29.17,29.28,72600.0,24.6707,24.7805,24.6453,24.7382,72600.0
2010-08-24 14:30:00,29.27,29.36,29.27,29.34,60200.0,24.7298,24.8058,24.7298,24.7889,60200.0
2010-08-24 15:00:00,29.34,29.53,29.34,29.47,114400.0,24.7889,24.9495,24.7889,24.8988,114400.0
2010-08-24 15:30:00,29.47,29.47,29.23,29.25,204000.0,24.8988,24.8988,24.696,24.7129,204000.0
2010-08-25 09:30:00,29.08,29.27,28.96,29.08,52200.0,24.5693,24.7298,24.4679,24.5693,52200.0
2010-08-25 10:00:00,29.08,29.29,28.95,29.25,84500.0,24.5693,24.7467,24.4594,24.7129,84500.0
2010-08-25 10:30:00,29.25,29.33,29.14,29.31,35300.0,24.7129,24.7805,24.62,24.7636,35300.0
2010-08-25 11:00:00,29.31,29.37,29.24,29.36,59200.0,24.7636,24.8143,24.7044,24.8058,59200.0
2010-08-25 11:30:00,29.36,29.36,29.28,29.33,29200.0,24.8058,24.8058,24.7382,24.7805,29200.0
2010-08-25 12:00:00,29.33,29.36,29.3,29.31,18200.0,24.7805,24.8058,24.7551,24.7636,18200.0
2010-08-25 12:30:00,29.31,29.33,29.23,29.24,18400.0,24.7636,24.7805,24.696,24.7044,18400.0
2010-08-25 13:00:00,29.24,29.27,29.22,29.23,14500.0,24.7044,24.7298,24.6876,24.696,14500.0
2010-08-25 13:30:00,29.21,29.3,29.21,29.28,34300.0,24.6791,24.7551,24.6791,24.7382,34300.0
2010-08-25 14:00:00,29.28,29.36,29.27,29.35,51300.0,24.7382,24.8058,24.7298,24.7974,51300.0
2010-08-25 14:30:00,29.35,29.47,29.34,29.46,67000.0,24.7974,24.8988,24.7889,24.8903,67000.0
2010-08-25 15:00:00,29.48,29.48,29.39,29.4,32800.0,24.9072,24.9072,24.8312,24.8396,32800.0
2010-08-25 15:30:00,29.4,29.63,29.39,29.47,139600.0,24.8396,25.034,24.8312,24.8988,139600.0
2010-08-26 09:30:00,29.57,29.6,29.36,29.57,32800.0,24.9833,25.0086,24.8058,24.9833,32800.0
2010-08-26 10:00:00,29.57,29.63,29.55,29.57,66400.0,24.9833,25.034,24.9664,24.9833,66400.0
2010-08-26 10:30:00,29.58,29.68,29.55,29.57,21500.0,24.9917,25.0762,24.9664,24.9833,21500.0
2010-08-26 11:00:00,29.58,29.58,29.38,29.44,45000.0,24.9917,24.9917,24.8227,24.8734,45000.0
2010-08-26 11:30:00,29.44,29.49,29.35,29.49,47600.0,24.8734,24.9157,24.7974,24.9157,47600.0
2010-08-26 12:00:00,29.5,29.53,29.48,29.51,13600.0,24.9241,24.9495,24.9072,24.9326,13600.0
2010-08-26 12:30:00,29.52,29.53,29.45,29.5,33400.0,24.941,24.9495,24.8819,24.9241,33400.0
2010-08-26 13:00:00,29.52,29.54,29.5,29.51,17000.0,24.941,24.9579,24.9241,24.9326,17000.0
2010-08-26 13:30:00,29.51,29.53,29.41,29.42,10800.0,24.9326,24.9495,24.8481,24.8565,10800.0
2010-08-26 14:00:00,29.41,29.44,29.4,29.4,42900.0,24.8481,24.8734,24.8396,24.8396,42900.0
2010-08-26 14:30:00,29.4,29.42,29.3,29.32,44400.0,24.8396,24.8565,24.7551,24.772,44400.0
2010-08-26 15:00:00,29.32,29.46,29.32,29.42,75400.0,24.772,24.8903,24.772,24.8565,75400.0
2010-08-26 15:30:00,29.4,29.48,29.3,29.32,128200.0,24.8396,24.9072,24.7551,24.772,128200.0
2010-08-27 09:30:00,29.51,29.58,29.31,29.31,31100.0,24.9326,24.9917,24.7636,24.7636,31100.0
2010-08-27 10:00:00,29.33,29.54,29.16,29.49,55700.0,24.7805,24.9579,24.6369,24.9157,55700.0
2010-08-27 10:30:00,29.5,29.59,29.45,29.51,33500.0,24.9241,25.0002,24.8819,24.9326,33500.0
2010-08-27 11:00:00,29.53,29.78,29.52,29.76,44600.0,24.9495,25.1607,24.941,25.1438,44600.0
2010-08-27 11:30:00,29.76,29.79,29.68,29.71,37800.0,25.1438,25.1691,25.0762,25.1015,37800.0
2010-08-27 12:00:00,29.71,29.8,29.71,29.73,28100.0,25.1015,25.1776,25.1015,25.1184,28100.0
2010-08-27 12:30:00,29.74,29.77,29.65,29.65,15300.0,25.1269,25.1522,25.0509,25.0509,15300.0
2010-08-27 13:00:00,29.65,29.74,29.64,29.74,26800.0,25.0509,25.1269,25.0424,25.1269,26800.0
2010-08-27 13:30:00,29.74,29.8,29.72,29.8,29200.0,25.1269,25.1776,25.11,25.1776,29200.0
2010-08-27 14:00:00,29.8,29.81,29.72,29.76,37700.0,25.1776,25.186,25.11,25.1438,37700.0
2010-08-27 14:30:00,29.75,29.8,29.75,29.79,31800.0,25.1353,25.1776,25.1353,25.1691,31800.0
2010-08-27 15:00:00,29.78,29.85,29.76,29.84,50500.0,25.1607,25.2198,25.1438,25.2114,50500.0
2010-08-27 15:30:00,29.84,29.89,29.8,29.88,129800.0,25.2114,25.2536,25.1776,25.2452,129800.0
2010-08-30 09:30:00,29.76,29.9,29.61,29.88,42400.0,25.1438,25.2621,25.0171,25.2452,42400.0
2010-08-30 10:00:00,29.89,29.91,29.82,29.88,49000.0,25.2536,25.2705,25.1945,25.2452,49000.0
2010-08-30 10:30:00,29.9,29.94,29.84,29.9,42300.0,25.2621,25.2959,25.2114,25.2621,42300.0
2010-08-30 11:00:00,29.91,29.94,29.85,29.92,34800.0,25.2705,25.2959,25.2198,25.279,34800.0
2010-08-30 11:30:00,29.91,29.93,29.81,29.87,44600.0,25.2705,25.2874,25.186,25.2367,44600.0
2010-08-30 12:00:00,29.85,29.89,29.85,29.89,30100.0,25.2198,25.2536,25.2198,25.2536,30100.0
2010-08-30 12:30:00,29.89,29.93,29.87,29.88,17900.0,25.2536,25.2874,25.2367,25.2452,17900.0
2010-08-30 13:00:00,29.88,29.89,29.78,29.78,21600.0,25.2452,25.2536,25.1607,25.1607,21600.0
2010-08-30 13:30:00,29.78,29.85,29.78,29.81,25500.0,25.1607,25.2198,25.1607,25.186,25500.0
2010-08-30 14:00:00,29.81,29.84,29.76,29.82,29400.0,25.186,25.2114,25.1438,25.1945,29400.0
2010-08-30 14:30:00,29.83,29.86,29.8,29.82,45300.0,25.2029,25.2283,25.1776,25.1945,45300.0
2010-08-30 15:00:00,29.82,29.83,29.68,29.71,71000.0,25.1945,25.2029,25.0762,25.1015,71000.0
2010-08-30 15:30:00,29.71,29.72,29.52,29.54,173300.0,25.1015,25.11,24.941,24.9579,173300.0
2010-08-31 09:30:00,29.45,29.45,29.23,29.29,39800.0,24.8819,24.8819,24.696,24.7467,39800.0
2010-08-31 10:00:00,29.3,29.5,29.3,29.45,30800.0,24.7551,24.9241,24.7551,24.8819,30800.0
2010-08-31 10:30:00,29.46,29.5,29.4,29.49,45300.0,24.8903,24.9241,24.8396,24.9157,45300.0
2010-08-31 11:00:00,29.49,29.56,29.39,29.54,92700.0,24.9157,24.9748,24.8312,24.9579,92700.0
2010-08-31 11:30:00,29.52,29.67,29.52,29.63,35100.0,24.941,25.0677,24.941,25.034,35100.0
2010-08-31 12:00:00,29.64,29.67,29.59,29.62,38700.0,25.0424,25.0677,25.0002,25.0255,38700.0
2010-08-31 12:30:00,29.62,29.66,29.55,29.55,26100.0,25.0255,25.0593,24.9664,24.9664,26100.0
2010-08-31 13:00:00,29.55,29.67,29.55,29.67,28800.0,24.9664,25.0677,24.9664,25.0677,28800.0
2010-08-31 13:30:00,29.67,29.67,29.61,29.62,30100.0,25.0677,25.0677,25.0171,25.0255,30100.0
2010-08-31 14:00:00,29.61,29.65,29.48,29.5,63500.0,25.0171,25.0509,24.9072,24.9241,63500.0
2010-08-31 14:30:00,29.5,29.5,29.34,29.36,42800.0,24.9241,24.9241,24.7889,24.8058,42800.0
2010-08-31 15:00:00,29.36,29.45,29.36,29.45,56100.0,24.8058,24.8819,24.8058,24.8819,56100.0
2010-08-31 15:30:00,29.45,29.56,29.4,29.48,216100.0,24.8819,24.9748,24.8396,24.9072,216100.0
2010-09-01 09:30:00,29.72,29.76,29.6,29.73,50700.0,25.11,25.1438,25.0086,25.1184,50700.0
2010-09-01 10:00:00,29.73,30.06,29.71,30.01,49200.0,25.1184,25.3973,25.1015,25.355,49200.0
2010-09-01 10:30:00,30.0,30.04,29.96,29.98,56800.0,25.3466,25.3804,25.3128,25.3297,56800.0
2010-09-01 11:00:00,29.99,30.02,29.96,30.0,16600.0,25.3381,25.3635,25.3128,25.3466,16600.0
2010-09-01 11:30:00,30.01,30.12,30.01,30.11,16000.0,25.355,25.4479,25.355,25.4395,16000.0
2010-09-01 12:00:00,30.12,30.13,30.07,30.09,25100.0,25.4479,25.4564,25.4057,25.4226,25100.0
2010-09-01 12:30:00,30.1,30.11,30.08,30.11,14700.0,25.4311,25.4395,25.4142,25.4395,14700.0
2010-09-01 13:00:00,30.11,30.12,30.08,30.08,22400.0,25.4395,25.4479,25.4142,25.4142,22400.0
2010-09-01 13:30:00,30.09,30.12,30.08,30.08,34100.0,25.4226,25.4479,25.4142,25.4142,34100.0
2010-09-01 14:00:00,30.09,30.12,30.04,30.11,44100.0,25.4226,25.4479,25.3804,25.4395,44100.0
2010-09-01 14:30:00,30.11,30.13,30.08,30.09,31200.0,25.4395,25.4564,25.4142,25.4226,31200.0
2010-09-01 15:00:00,30.08,30.17,30.05,30.15,41400.0,25.4142,25.4902,25.3888,25.4733,41400.0
2010-09-01 15:30:00,30.15,30.22,30.13,30.22,144800.0,25.4733,25.5324,25.4564,25.5324,144800.0
2010-09-02 09:30:00,30.3,30.5,30.26,30.45,45300.0,25.6,25.769,25.5662,25.7268,45300.0
2010-09-02 10:00:00,30.44,30.47,30.39,30.43,66700.0,25.7183,25.7437,25.6761,25.7099,66700.0
2010-09-02 10:30:00,30.45,30.49,30.41,30.45,37000.0,25.7268,25.7606,25.693,25.7268,37000.0
2010-09-02 11:00:00,30.47,30.48,30.4,30.43,37200.0,25.7437,25.7521,25.6845,25.7099,37200.0
2010-09-02 11:30:00,30.43,30.44,30.4,30.4,26300.0,25.7099,25.7183,25.6845,25.6845,26300.0
2010-09-02 12:00:00,30.41,30.46,30.41,30.44,38000.0,25.693,25.7352,25.693,25.7183,38000.0
2010-09-02 12:30:00,30.44,30.46,30.35,30.39,14500.0,25.7183,25.7352,25.6423,25.6761,14500.0
2010-09-02 13:00:00,30.39,30.42,30.38,30.4,7600.0,25.6761,25.7014,25.6676,25.6845,7600.0
2010-09-02 13:30:00,30.4,30.45,30.4,30.43,17300.0,25.6845,25.7268,25.6845,25.7099,17300.0
2010-09-02 14:00:00,30.43,30.46,30.41,30.41,55800.0,25.7099,25.7352,25.693,25.693,55800.0
2010-09-02 14:30:00,30.42,30.45,30.42,30.44,27200.0,25.7014,25.7268,25.7014,25.7183,27200.0
2010-09-02 15:00:00,30.45,30.45,30.41,30.43,30200.0,25.7268,25.7268,25.693,25.7099,30200.0
2010-09-02 15:30:00,30.44,30.47,30.41,30.41,197200.0,25.7183,25.7437,25.693,25.693,197200.0
2010-09-03 09:30:00,30.65,30.67,30.51,30.64,94300.0,25.8957,25.9126,25.7775,25.8873,94300.0
2010-09-03 10:00:00,30.63,30.63,30.43,30.47,77300.0,25.8788,25.8788,25.7099,25.7437,77300.0
2010-09-03 10:30:00,30.48,30.55,30.4,30.46,41300.0,25.7521,25.8112,25.6845,25.7352,41300.0
2010-09-03 11:00:00,30.48,30.48,30.43,30.43,55500.0,25.7521,25.7521,25.7099,25.7099,55500.0
2010-09-03 11:30:00,30.45,30.49,30.42,30.47,166000.0,25.7268,25.7606,25.7014,25.7437,166000.0
2010-09-03 12:00:00,30.46,30.48,30.45,30.47,24000.0,25.7352,25.7521,25.7268,25.7437,24000.0
2010-09-03 12:30:00,30.48,30.51,30.46,30.48,58000.0,25.7521,25.7775,25.7352,25.7521,58000.0
2010-09-03 13:00:00,30.49,30.49,30.39,30.39,61000.0,25.7606,25.7606,25.6761,25.6761,61000.0
2010-09-03 13:30:00,30.39,30.41,30.32,30.32,98100.0,25.6761,25.693,25.6169,25.6169,98100.0
2010-09-03 14:00:00,30.33,30.36,30.32,30.33,59000.0,25.6254,25.6507,25.6169,25.6254,59000.0
2010-09-03 14:30:00,30.33,30.34,30.26,30.26,75500.0,25.6254,25.6338,25.5662,25.5662,75500.0
2010-09-03 15:00:00,30.26,30.3,30.26,30.28,64400.0,25.5662,25.6,25.5662,25.5831,64400.0
2010-09-03 15:30:00,30.28,30.35,30.27,30.32,312300.0,25.5831,25.6423,25.5747,25.6169,312300.0
2010-09-07 09:30:00,30.2,30.29,30.03,30.03,61300.0,25.5155,25.5916,25.3719,25.3719,61300.0
2010-09-07 10:00:00,30.03,30.07,29.99,30.06,79100.0,25.3719,25.4057,25.3381,25.3973,79100.0
2010-09-07 10:30:00,30.07,30.12,29.99,29.99,62200.0,25.4057,25.4479,25.3381,25.3381,62200.0
2010-09-07 11:00:00,29.99,30.02,29.96,30.0,43900.0,25.3381,25.3635,25.3128,25.3466,43900.0
2010-09-07 11:30:00,30.0,30.05,29.98,30.05,48200.0,25.3466,25.3888,25.3297,25.3888,48200.0
2010-09-07 12:00:00,30.05,30.07,29.95,29.97,33900.0,25.3888,25.4057,25.3043,25.3212,33900.0
2010-09-07 12:30:00,29.97,30.02,29.94,30.01,26800.0,25.3212,25.3635,25.2959,25.355,26800.0
2010-09-07 13:00:00,30.0,30.02,29.93,29.95,27000.0,25.3466,25.3635,25.2874,25.3043,27000.0
2010-09-07 13:30:00,29.97,30.0,29.96,29.99,22300.0,25.3212,25.3466,25.3128,25.3381,22300.0
2010-09-07 14:00:00,30.0,30.0,29.96,29.96,36000.0,25.3466,25.3466,25.3128,25.3128,36000.0
2010-09-07 14:30:00,29.96,29.98,29.88,29.9,24500.0,25.3128,25.3297,25.2452,25.2621,24500.0
2010-09-07 15:00:00,29.89,29.93,29.86,29.89,37500.0,25.2536,25.2874,25.2283,25.2536,37500.0
2010-09-07 15:30:00,29.88,29.95,29.82,29.84,111800.0,25.2452,25.3043,25.1945,25.2114,111800.0
2010-09-08 09:30:00,29.98,30.04,29.86,30.01,20600.0,25.3297,25.3804,25.2283,25.355,20600.0
2010-09-08 10:00:00,30.01,30.02,29.94,30.02,20500.0,25.355,25.3635,25.2959,25.3635,20500.0
2010-09-08 10:30:00,30.0,30.03,29.98,30.0,28000.0,25.3466,25.3719,25.3297,25.3466,28000.0
2010-09-08 11:00:00,29.99,30.04,29.98,30.0,22600.0,25.3381,25.3804,25.3297,25.3466,22600.0
2010-09-08 11:30:00,30.01,30.03,29.99,30.0,18100.0,25.355,25.3719,25.3381,25.3466,18100.0
2010-09-08 12:00:00,30.0,30.01,29.99,30.0,9300.0,25.3466,25.355,25.3381,25.3466,9300.0
2010-09-08 12:30:00,30.0,30.05,30.0,30.0,25400.0,25.3466,25.3888,25.3466,25.3466,25400.0
2010-09-08 13:00:00,30.0,30.04,29.95,30.0,48100.0,25.3466,25.3804,25.3043,25.3466,48100.0
2010-09-08 13:30:00,30.01,30.03,29.9,29.96,29900.0,25.355,25.3719,25.2621,25.3128,29900.0
2010-09-08 14:00:00,29.95,30.0,29.89,29.98,44700.0,25.3043,25.3466,25.2536,25.3297,44700.0
2010-09-08 14:30:00,29.98,30.01,29.96,29.97,31400.0,25.3297,25.355,25.3128,25.3212,31400.0
2010-09-08 15:00:00,29.97,30.03,29.94,29.96,51100.0,25.3212,25.3719,25.2959,25.3128,51100.0
2010-09-08 15:30:00,29.95,30.02,29.93,29.98,76600.0,25.3043,25.3635,25.2874,25.3297,76600.0
2010-09-09 09:30:00,30.24,30.33,29.96,29.97,82400.0,25.5493,25.6254,25.3128,25.3212,82400.0
2010-09-09 10:00:00,29.97,30.01,29.9,30.0,42100.0,25.3212,25.355,25.2621,25.3466,42100.0
2010-09-09 10:30:00,29.99,30.0,29.94,29.94,30600.0,25.3381,25.3466,25.2959,25.2959,30600.0
2010-09-09 11:00:00,29.94,30.0,29.94,30.0,21700.0,25.2959,25.3466,25.2959,25.3466,21700.0
2010-09-09 11:30:00,29.99,30.0,29.92,29.93,43100.0,25.3381,25.3466,25.279,25.2874,43100.0
2010-09-09 12:00:00,29.92,29.95,29.88,29.91,49000.0,25.279,25.3043,25.2452,25.2705,49000.0
2010-09-09 12:30:00,29.9,29.93,29.77,29.77,61400.0,25.2621,25.2874,25.1522,25.1522,61400.0
2010-09-09 13:00:00,29.78,29.79,29.68,29.68,35600.0,25.1607,25.1691,25.0762,25.0762,35600.0
2010-09-09 13:30:00,29.68,29.75,29.66,29.68,42000.0,25.0762,25.1353,25.0593,25.0762,42000.0
2010-09-09 14:00:00,29.68,29.7,29.62,29.62,52600.0,25.0762,25.0931,25.0255,25.0255,52600.0
2010-09-09 14:30:00,29.63,29.7,29.62,29.69,40200.0,25.034,25.0931,25.0255,25.0846,40200.0
2010-09-09 15:00:00,29.7,29.8,29.7,29.79,41500.0,25.0931,25.1776,25.0931,25.1691,41500.0
2010-09-09 15:30:00,29.8,29.81,29.7,29.72,168200.0,25.1776,25.186,25.0931,25.11,168200.0
2010-09-10 09:30:00,29.75,29.93,29.56,29.88,56800.0,25.1353,25.2874,24.9748,25.2452,56800.0
2010-09-10 10:00:00,29.87,30.03,29.86,29.99,44700.0,25.2367,25.3719,25.2283,25.3381,44700.0
2010-09-10 10:30:00,29.98,30.0,29.91,29.95,31400.0,25.3297,25.3466,25.2705,25.3043,31400.0
2010-09-10 11:00:00,29.95,29.95,29.86,29.91,28600.0,25.3043,25.3043,25.2283,25.2705,28600.0
2010-09-10 11:30:00,29.91,29.95,29.86,29.86,30800.0,25.2705,25.3043,25.2283,25.2283,30800.0
2010-09-10 12:00:00,29.86,29.87,29.82,29.85,51500.0,25.2283,25.2367,25.1945,25.2198,51500.0
2010-09-10 12:30:00,29.84,29.86,29.83,29.84,19000.0,25.2114,25.2283,25.2029,25.2114,19000.0
2010-09-10 13:00:00,29.84,29.86,29.81,29.81,28900.0,25.2114,25.2283,25.186,25.186,28900.0
2010-09-10 13:30:00,29.82,29.83,29.8,29.81,24700.0,25.1945,25.2029,25.1776,25.186,24700.0
2010-09-10 14:00:00,29.82,29.87,29.82,29.86,40000.0,25.1945,25.2367,25.1945,25.2283,40000.0
2010-09-10 14:30:00,29.87,29.89,29.86,29.88,21500.0,25.2367,25.2536,25.2283,25.2452,21500.0
2010-09-10 15:00:00,29.89,29.94,29.89,29.92,35900.0,25.2536,25.2959,25.2536,25.279,35900.0
2010-09-10 15:30:00,29.91,29.92,29.88,29.9,75400.0,25.2705,25.279,25.2452,25.2621,75400.0
2010-09-13 09:30:00,30.11,30.11,29.92,29.95,57100.0,25.4395,25.4395,25.279,25.3043,57100.0
2010-09-13 10:00:00,29.97,30.15,29.97,30.05,53200.0,25.3212,25.4733,25.3212,25.3888,53200.0
2010-09-13 10:30:00,30.06,30.16,30.05,30.16,42800.0,25.3973,25.4817,25.3888,25.4817,42800.0
2010-09-13 11:00:00,30.15,30.21,30.14,30.21,37400.0,25.4733,25.524,25.4648,25.524,37400.0
2010-09-13 11:30:00,30.2,30.25,30.19,30.25,23700.0,25.5155,25.5578,25.5071,25.5578,23700.0
2010-09-13 12:00:00,30.24,30.24,30.08,30.09,26700.0,25.5493,25.5493,25.4142,25.4226,26700.0
2010-09-13 12:30:00,30.1,30.14,30.08,30.11,11900.0,25.4311,25.4648,25.4142,25.4395,11900.0
2010-09-13 13:00:00,30.12,30.14,30.06,30.12,32800.0,25.4479,25.4648,25.3973,25.4479,32800.0
2010-09-13 13:30:00,30.13,30.14,30.11,30.12,34900.0,25.4564,25.4648,25.4395,25.4479,34900.0
2010-09-13 14:00:00,30.12,30.15,30.07,30.15,44000.0,25.4479,25.4733,25.4057,25.4733,44000.0
2010-09-13 14:30:00,30.14,30.22,30.14,30.21,32800.0,25.4648,25.5324,25.4648,25.524,32800.0
2010-09-13 15:00:00,30.21,30.22,30.18,30.2,48900.0,25.524,25.5324,25.4986,25.5155,48900.0
2010-09-13 15:30:00,30.21,30.27,30.2,30.23,119800.0,25.524,25.5747,25.5155,25.5409,119800.0
2010-09-14 09:30:00,30.15,30.17,30.05,30.07,25800.0,25.4733,25.4902,25.3888,25.4057,25800.0
2010-09-14 10:00:00,30.08,30.08,29.95,30.01,36900.0,25.4142,25.4142,25.3043,25.355,36900.0
2010-09-14 10:30:00,30.01,30.12,29.97,30.12,42600.0,25.355,25.4479,25.3212,25.4479,42600.0
2010-09-14 11:00:00,30.12,30.16,30.07,30.07,42900.0,25.4479,25.4817,25.4057,25.4057,42900.0
2010-09-14 11:30:00,30.09,30.13,30.07,30.1,40700.0,25.4226,25.4564,25.4057,25.4311,40700.0
2010-09-14 12:00:00,30.09,30.11,30.05,30.09,49300.0,25.4226,25.4395,25.3888,25.4226,49300.0
2010-09-14 12:30:00,30.08,30.1,30.06,30.09,33900.0,25.4142,25.4311,25.3973,25.4226,33900.0
2010-09-14 13:00:00,30.08,30.11,30.07,30.09,57700.0,25.4142,25.4395,25.4057,25.4226,57700.0
2010-09-14 13:30:00,30.1,30.12,30.06,30.1,76400.0,25.4311,25.4479,25.3973,25.4311,76400.0
2010-09-14 14:00:00,30.1,30.11,30.07,30.1,66800.0,25.4311,25.4395,25.4057,25.4311,66800.0
2010-09-14 14:30:00,30.09,30.14,30.07,30.09,188400.0,25.4226,25.4648,25.4057,25.4226,188400.0
2010-09-14 15:00:00,30.09,30.11,30.07,30.09,78500.0,25.4226,25.4395,25.4057,25.4226,78500.0
2010-09-14 15:30:00,30.09,30.09,29.92,29.92,212700.0,25.4226,25.4226,25.279,25.279,212700.0
2010-09-15 09:30:00,29.9,29.92,29.69,29.8,39400.0,25.2621,25.279,25.0846,25.1776,39400.0
2010-09-15 10:00:00,29.83,29.87,29.78,29.82,42300.0,25.2029,25.2367,25.1607,25.1945,42300.0
2010-09-15 10:30:00,29.82,29.83,29.75,29.78,18700.0,25.1945,25.2029,25.1353,25.1607,18700.0
2010-09-15 11:00:00,29.79,29.8,29.7,29.76,18400.0,25.1691,25.1776,25.0931,25.1438,18400.0
2010-09-15 11:30:00,29.75,29.83,29.75,29.82,10300.0,25.1353,25.2029,25.1353,25.1945,10300.0
2010-09-15 12:00:00,29.83,29.84,29.8,29.81,13400.0,25.2029,25.2114,25.1776,25.186,13400.0
2010-09-15 12:30:00,29.81,29.81,29.75,29.76,10100.0,25.186,25.186,25.1353,25.1438,10100.0
2010-09-15 13:00:00,29.76,29.76,29.72,29.72,18600.0,25.1438,25.1438,25.11,25.11,18600.0
2010-09-15 13:30:00,29.73,29.75,29.72,29.74,18500.0,25.1184,25.1353,25.11,25.1269,18500.0
2010-09-15 14:00:00,29.74,29.76,29.71,29.72,25000.0,25.1269,25.1438,25.1015,25.11,25000.0
2010-09-15 14:30:00,29.71,29.73,29.66,29.72,22300.0,25.1015,25.1184,25.0593,25.11,22300.0
2010-09-15 15:00:00,29.72,29.77,29.72,29.77,87900.0,25.11,25.1522,25.11,25.1522,87900.0
2010-09-15 15:30:00,29.76,29.78,29.73,29.75,140300.0,25.1438,25.1607,25.1184,25.1353,140300.0
2010-09-16 09:30:00,29.73,29.83,29.52,29.64,40000.0,25.1184,25.2029,24.941,25.0424,40000.0
2010-09-16 10:00:00,29.65,29.7,29.53,29.68,24300.0,25.0509,25.0931,24.9495,25.0762,24300.0
2010-09-16 10:30:00,29.67,29.77,29.65,29.77,19100.0,25.0677,25.1522,25.0509,25.1522,19100.0
2010-09-16 11:00:00,29.76,29.81,29.74,29.75,17500.0,25.1438,25.186,25.1269,25.1353,17500.0
2010-09-16 11:30:00,29.74,29.74,29.7,29.73,8400.0,25.1269,25.1269,25.0931,25.1184,8400.0
2010-09-16 12:00:00,29.73,29.73,29.66,29.69,15700.0,25.1184,25.1184,25.0593,25.0846,15700.0
2010-09-16 12:30:00,29.68,29.73,29.68,29.72,11800.0,25.0762,25.1184,25.0762,25.11,11800.0
2010-09-16 13:00:00,29.71,29.71,29.65,29.68,18000.0,25.1015,25.1015,25.0509,25.0762,18000.0
2010-09-16 13:30:00,29.67,29.67,29.64,29.65,14400.0,25.0677,25.0677,25.0424,25.0509,14400.0
2010-09-16 14:00:00,29.64,29.7,29.64,29.69,24000.0,25.0424,25.0931,25.0424,25.0846,24000.0
2010-09-16 14:30:00,29.68,29.7,29.67,29.69,14300.0,25.0762,25.0931,25.0677,25.0846,14300.0
2010-09-16 15:00:00,29.69,29.73,29.68,29.72,52100.0,25.0846,25.1184,25.0762,25.11,52100.0
2010-09-16 15:30:00,29.72,29.74,29.66,29.67,89400.0,25.11,25.1269,25.0593,25.0677,89400.0
2010-09-17 09:30:00,29.75,29.91,29.71,29.77,169100.0,25.1353,25.2705,25.1015,25.1522,169100.0
2010-09-17 10:00:00,29.73,29.9,29.7,29.9,15500.0,25.1184,25.2621,25.0931,25.2621,15500.0
2010-09-17 10:30:00,29.89,30.06,29.86,30.06,19400.0,25.2536,25.3973,25.2283,25.3973,19400.0
2010-09-17 11:00:00,30.05,30.14,30.0,30.0,22200.0,25.3888,25.4648,25.3466,25.3466,22200.0
2010-09-17 11:30:00,30.01,30.08,29.98,30.07,20300.0,25.355,25.4142,25.3297,25.4057,20300.0
2010-09-17 12:00:00,30.07,30.09,30.06,30.09,4500.0,25.4057,25.4226,25.3973,25.4226,4500.0
2010-09-17 12:30:00,30.09,30.1,30.06,30.06,13000.0,25.4226,25.4311,25.3973,25.3973,13000.0
2010-09-17 13:00:00,30.04,30.07,30.03,30.06,11800.0,25.3804,25.4057,25.3719,25.3973,11800.0
2010-09-17 13:30:00,30.06,30.09,30.06,30.06,17200.0,25.3973,25.4226,25.3973,25.3973,17200.0
2010-09-17 14:00:00,30.06,30.11,30.06,30.09,15300.0,25.3973,25.4395,25.3973,25.4226,15300.0
2010-09-17 14:30:00,30.09,30.11,30.06,30.06,62600.0,25.4226,25.4395,25.3973,25.3973,62600.0
2010-09-17 15:00:00,30.06,30.08,29.96,29.96,31000.0,25.3973,25.4142,25.3128,25.3128,31000.0
2010-09-17 15:30:00,29.95,30.03,29.95,29.99,143700.0,25.3043,25.3719,25.3043,25.3381,143700.0
2010-09-20 09:30:00,30.12,30.12,30.02,30.11,23400.0,25.4479,25.4479,25.3635,25.4395,23400.0
2010-09-20 10:00:00,30.1,30.33,30.08,30.28,23300.0,25.4311,25.6254,25.4142,25.5831,23300.0
2010-09-20 10:30:00,30.28,30.37,30.24,30.36,22300.0,25.5831,25.6592,25.5493,25.6507,22300.0
2010-09-20 11:00:00,30.36,30.41,30.31,30.31,26500.0,25.6507,25.693,25.6085,25.6085,26500.0
2010-09-20 11:30:00,30.31,30.35,30.26,30.26,14700.0,25.6085,25.6423,25.5662,25.5662,14700.0
2010-09-20 12:00:00,30.28,30.28,30.21,30.22,13100.0,25.5831,25.5831,25.524,25.5324,13100.0
2010-09-20 12:30:00,30.22,30.33,30.22,30.3,23700.0,25.5324,25.6254,25.5324,25.6,23700.0
2010-09-20 13:00:00,30.3,30.36,30.29,30.33,24700.0,25.6,25.6507,25.5916,25.6254,24700.0
2010-09-20 13:30:00,30.33,30.38,30.32,30.38,28400.0,25.6254,25.6676,25.6169,25.6676,28400.0
2010-09-20 14:00:00,30.37,30.42,30.34,30.4,21000.0,25.6592,25.7014,25.6338,25.6845,21000.0
2010-09-20 14:30:00,30.41,30.48,30.4,30.45,27300.0,25.693,25.7521,25.6845,25.7268,27300.0
2010-09-20 15:00:00,30.45,30.51,30.44,30.49,30000.0,25.7268,25.7775,25.7183,25.7606,30000.0
2010-09-20 15:30:00,30.49,30.56,30.47,30.53,112900.0,25.7606,25.8197,25.7437,25.7944,112900.0
2010-09-21 09:30:00,30.55,30.62,30.47,30.53,34100.0,25.8112,25.8704,25.7437,25.7944,34100.0
2010-09-21 10:00:00,30.53,30.57,30.5,30.5,16200.0,25.7944,25.8281,25.769,25.769,16200.0
2010-09-21 10:30:00,30.5,30.55,30.5,30.52,19700.0,25.769,25.8112,25.769,25.7859,19700.0
2010-09-21 11:00:00,30.51,30.57,30.5,30.54,22700.0,25.7775,25.8281,25.769,25.8028,22700.0
2010-09-21 11:30:00,30.55,30.55,30.48,30.55,16200.0,25.8112,25.8112,25.7521,25.8112,16200.0
2010-09-21 12:00:00,30.55,30.6,30.53,30.53,25400.0,25.8112,25.8535,25.7944,25.7944,25400.0
2010-09-21 12:30:00,30.53,30.55,30.52,30.52,13400.0,25.7944,25.8112,25.7859,25.7859,13400.0
2010-09-21 13:00:00,30.52,30.56,30.51,30.53,12800.0,25.7859,25.8197,25.7775,25.7944,12800.0
2010-09-21 13:30:00,30.53,30.54,30.49,30.49,19300.0,25.7944,25.8028,25.7606,25.7606,19300.0
2010-09-21 14:00:00,30.5,30.61,30.4,30.58,78900.0,25.769,25.8619,25.6845,25.8366,78900.0
2010-09-21 14:30:00,30.6,30.72,30.59,30.63,70200.0,25.8535,25.9549,25.845,25.8788,70200.0
2010-09-21 15:00:00,30.63,30.64,30.52,30.56,72900.0,25.8788,25.8873,25.7859,25.8197,72900.0
2010-09-21 15:30:00,30.55,30.57,30.42,30.52,151800.0,25.8112,25.8281,25.7014,25.7859,151800.0
2010-09-22 09:30:00,30.49,30.63,30.41,30.57,23600.0,25.7606,25.8788,25.693,25.8281,23600.0
2010-09-22 10:00:00,30.56,30.56,30.45,30.47,24400.0,25.8197,25.8197,25.7268,25.7437,24400.0
2010-09-22 10:30:00,30.46,30.46,30.29,30.3,46200.0,25.7352,25.7352,25.5916,25.6,46200.0
2010-09-22 11:00:00,30.3,30.33,30.22,30.26,21200.0,25.6,25.6254,25.5324,25.5662,21200.0
2010-09-22 11:30:00,30.26,30.26,30.18,30.2,35400.0,25.5662,25.5662,25.4986,25.5155,35400.0
2010-09-22 12:00:00,30.21,30.22,30.18,30.2,16600.0,25.524,25.5324,25.4986,25.5155,16600.0
2010-09-22 12:30:00,30.2,30.21,30.15,30.16,13900.0,25.5155,25.524,25.4733,25.4817,13900.0
2010-09-22 13:00:00,30.16,30.17,30.08,30.12,23300.0,25.4817,25.4902,25.4142,25.4479,23300.0
2010-09-22 13:30:00,30.12,30.18,30.12,30.18,44500.0,25.4479,25.4986,25.4479,25.4986,44500.0
2010-09-22 14:00:00,30.18,30.24,30.17,30.24,20300.0,25.4986,25.5493,25.4902,25.5493,20300.0
2010-09-22 14:30:00,30.23,30.33,30.23,30.33,15900.0,25.5409,25.6254,25.5409,25.6254,15900.0
2010-09-22 15:00:00,30.34,30.35,30.24,30.25,28900.0,25.6338,25.6423,25.5493,25.5578,28900.0
2010-09-22 15:30:00,30.25,30.31,30.19,30.21,132300.0,25.5578,25.6085,25.5071,25.524,132300.0
2010-09-23 09:30:00,30.03,30.09,29.88,29.95,19200.0,25.3719,25.4226,25.2452,25.3043,19200.0
2010-09-23 10:00:00,29.95,30.1,29.95,30.09,33700.0,25.3043,25.4311,25.3043,25.4226,33700.0
2010-09-23 10:30:00,30.11,30.2,30.11,30.14,43100.0,25.4395,25.5155,25.4395,25.4648,43100.0
2010-09-23 11:00:00,30.13,30.2,30.11,30.19,19200.0,25.4564,25.5155,25.4395,25.5071,19200.0
2010-09-23 11:30:00,30.2,30.27,30.19,30.21,19300.0,25.5155,25.5747,25.5071,25.524,19300.0
2010-09-23 12:00:00,30.21,30.25,30.18,30.19,15500.0,25.524,25.5578,25.4986,25.5071,15500.0
2010-09-23 12:30:00,30.19,30.19,30.15,30.18,14200.0,25.5071,25.5071,25.4733,25.4986,14200.0
2010-09-23 13:00:00,30.17,30.19,30.15,30.16,14100.0,25.4902,25.5071,25.4733,25.4817,14100.0
2010-09-23 13:30:00,30.15,30.16,30.06,30.12,14700.0,25.4733,25.4817,25.3973,25.4479,14700.0
2010-09-23 14:00:00,30.13,30.17,30.11,30.15,57300.0,25.4564,25.4902,25.4395,25.4733,57300.0
2010-09-23 14:30:00,30.15,30.16,30.1,30.11,58100.0,25.4733,25.4817,25.4311,25.4395,58100.0
2010-09-23 15:00:00,30.11,30.16,30.08,30.08,125600.0,25.4395,25.4817,25.4142,25.4142,125600.0
2010-09-23 15:30:00,30.08,30.1,29.95,29.98,269100.0,25.4142,25.4311,25.3043,25.3297,269100.0
2010-09-24 09:30:00,30.32,30.47,30.32,30.41,36000.0,25.6169,25.7437,25.6169,25.693,36000.0
2010-09-24 10:00:00,30.4,30.6,30.36,30.55,58400.0,25.6845,25.8535,25.6507,25.8112,58400.0
2010-09-24 10:30:00,30.56,30.66,30.53,30.61,33400.0,25.8197,25.9042,25.7944,25.8619,33400.0
2010-09-24 11:00:00,30.61,30.77,30.61,30.7,18100.0,25.8619,25.9971,25.8619,25.938,18100.0
2010-09-24 11:30:00,30.7,30.71,30.66,30.7,25000.0,25.938,25.9464,25.9042,25.938,25000.0
2010-09-24 12:00:00,30.7,30.71,30.66,30.68,25300.0,25.938,25.9464,25.9042,25.9211,25300.0
2010-09-24 12:30:00,30.69,30.73,30.63,30.71,40500.0,25.9295,25.9633,25.8788,25.9464,40500.0
2010-09-24 13:00:00,30.71,30.79,30.71,30.79,14100.0,25.9464,26.014,25.9464,26.014,14100.0
2010-09-24 13:30:00,30.79,30.82,30.76,30.76,30600.0,26.014,26.0394,25.9887,25.9887,30600.0
2010-09-24 14:00:00,30.76,30.76,30.67,30.7,25700.0,25.9887,25.9887,25.9126,25.938,25700.0
2010-09-24 14:30:00,30.69,30.75,30.69,30.74,19800.0,25.9295,25.9802,25.9295,25.9718,19800.0
2010-09-24 15:00:00,30.74,30.76,30.73,30.74,35900.0,25.9718,25.9887,25.9633,25.9718,35900.0
2010-09-24 15:30:00,30.75,30.84,30.74,30.83,141500.0,25.9802,26.0563,25.9718,26.0478,141500.0
2010-09-27 09:30:00,30.8,30.8,30.56,30.58,30600.0,26.0225,26.0225,25.8197,25.8366,30600.0
2010-09-27 10:00:00,30.59,30.66,30.55,30.66,12900.0,25.845,25.9042,25.8112,25.9042,12900.0
2010-09-27 10:30:00,30.66,30.71,30.61,30.71,15900.0,25.9042,25.9464,25.8619,25.9464,15900.0
2010-09-27 11:00:00,30.7,30.7,30.55,30.64,14400.0,25.938,25.938,25.8112,25.8873,14400.0
2010-09-27 11:30:00,30.64,30.66,30.58,30.65,12500.0,25.8873,25.9042,25.8366,25.8957,12500.0
2010-09-27 12:00:00,30.65,30.71,30.65,30.71,29500.0,25.8957,25.9464,25.8957,25.9464,29500.0
2010-09-27 12:30:00,30.71,30.71,30.68,30.68,14200.0,25.9464,25.9464,25.9211,25.9211,14200.0
2010-09-27 13:00:00,30.68,30.74,30.67,30.72,29200.0,25.9211,25.9718,25.9126,25.9549,29200.0
2010-09-27 13:30:00,30.72,30.79,30.71,30.77,17000.0,25.9549,26.014,25.9464,25.9971,17000.0
2010-09-27 14:00:00,30.77,30.86,30.77,30.86,22200.0,25.9971,26.0732,25.9971,26.0732,22200.0
2010-09-27 14:30:00,30.86,30.91,30.86,30.88,28800.0,26.0732,26.1154,26.0732,26.0901,28800.0
2010-09-27 15:00:00,30.87,30.87,30.81,30.82,24600.0,26.0816,26.0816,26.0309,26.0394,24600.0
2010-09-27 15:30:00,30.82,30.83,30.68,30.73,112000.0,26.0394,26.0478,25.9211,25.9633,112000.0
2010-09-28 09:30:00,30.82,30.93,30.59,30.6,47700.0,26.0394,26.1323,25.845,25.8535,47700.0
2010-09-28 10:00:00,30.6,30.6,30.43,30.55,38500.0,25.8535,25.8535,25.7099,25.8112,38500.0
2010-09-28 10:30:00,30.55,30.64,30.54,30.64,31800.0,25.8112,25.8873,25.8028,25.8873,31800.0
2010-09-28 11:00:00,30.65,30.81,30.65,30.8,15200.0,25.8957,26.0309,25.8957,26.0225,15200.0
2010-09-28 11:30:00,30.81,30.85,30.75,30.75,31100.0,26.0309,26.0647,25.9802,25.9802,31100.0
2010-09-28 12:00:00,30.76,30.83,30.72,30.79,22400.0,25.9887,26.0478,25.9549,26.014,22400.0
2010-09-28 12:30:00,30.78,30.82,30.78,30.81,15400.0,26.0056,26.0394,26.0056,26.0309,15400.0
2010-09-28 13:00:00,30.82,30.83,30.74,30.79,26200.0,26.0394,26.0478,25.9718,26.014,26200.0
2010-09-28 13:30:00,30.8,30.92,30.79,30.91,20300.0,26.0225,26.1239,26.014,26.1154,20300.0
2010-09-28 14:00:00,30.91,30.92,30.87,30.87,29300.0,26.1154,26.1239,26.0816,26.0816,29300.0
2010-09-28 14:30:00,30.86,30.87,30.76,30.79,27600.0,26.0732,26.0816,25.9887,26.014,27600.0
2010-09-28 15:00:00,30.79,30.9,30.78,30.88,21200.0,26.014,26.107,26.0056,26.0901,21200.0
2010-09-28 15:30:00,30.89,31.08,30.86,31.01,95200.0,26.0985,26.259,26.0732,26.1999,95200.0
2010-09-29 09:30:00,30.9,31.02,30.85,30.89,21700.0,26.107,26.2083,26.0647,26.0985,21700.0
2010-09-29 10:00:00,30.89,31.0,30.83,30.86,23100.0,26.0985,26.1914,26.0478,26.0732,23100.0
2010-09-29 10:30:00,30.88,30.98,30.88,30.98,30600.0,26.0901,26.1745,26.0901,26.1745,30600.0
2010-09-29 11:00:00,30.98,31.03,30.97,31.02,20200.0,26.1745,26.2168,26.1661,26.2083,20200.0
2010-09-29 11:30:00,31.04,31.14,31.04,31.12,24200.0,26.2252,26.3097,26.2252,26.2928,24200.0
2010-09-29 12:00:00,31.12,31.16,31.11,31.15,14600.0,26.2928,26.3266,26.2844,26.3182,14600.0
2010-09-29 12:30:00,31.14,31.14,31.08,31.13,15000.0,26.3097,26.3097,26.259,26.3013,15000.0
2010-09-29 13:00:00,31.12,31.15,31.1,31.1,14300.0,26.2928,26.3182,26.2759,26.2759,14300.0
2010-09-29 13:30:00,31.1,31.15,31.07,31.14,30000.0,26.2759,26.3182,26.2506,26.3097,30000.0
2010-09-29 14:00:00,31.14,31.17,31.13,31.13,14300.0,26.3097,26.3351,26.3013,26.3013,14300.0
2010-09-29 14:30:00,31.13,31.19,31.13,31.16,15800.0,26.3013,26.352,26.3013,26.3266,15800.0
2010-09-29 15:00:00,31.16,31.17,31.0,31.02,37400.0,26.3266,26.3351,26.1914,26.2083,37400.0
2010-09-29 15:30:00,31.02,31.1,30.98,31.1,102700.0,26.2083,26.2759,26.1745,26.2759,102700.0
2010-09-30 09:30:00,31.33,31.69,31.26,31.57,65100.0,26.4703,26.7744,26.4111,26.673,65100.0
2010-09-30 10:00:00,31.57,31.58,31.38,31.45,36400.0,26.673,26.6815,26.5125,26.5716,36400.0
2010-09-30 10:30:00,31.45,31.53,31.31,31.32,27900.0,26.5716,26.6392,26.4534,26.4618,27900.0
2010-09-30 11:00:00,31.32,31.32,31.08,31.1,34400.0,26.4618,26.4618,26.259,26.2759,34400.0
2010-09-30 11:30:00,31.1,31.16,31.03,31.11,18400.0,26.2759,26.3266,26.2168,26.2844,18400.0
2010-09-30 12:00:00,31.12,31.14,31.05,31.1,18700.0,26.2928,26.3097,26.2337,26.2759,18700.0
2010-09-30 12:30:00,31.09,31.23,31.09,31.23,18300.0,26.2675,26.3858,26.2675,26.3858,18300.0
2010-09-30 13:00:00,31.22,31.22,31.17,31.18,25100.0,26.3773,26.3773,26.3351,26.3435,25100.0
2010-09-30 13:30:00,31.17,31.18,31.14,31.16,19000.0,26.3351,26.3435,26.3097,26.3266,19000.0
2010-09-30 14:00:00,31.16,31.19,31.12,31.16,61500.0,26.3266,26.352,26.2928,26.3266,61500.0
2010-09-30 14:30:00,31.16,31.25,31.16,31.19,38600.0,26.3266,26.4027,26.3266,26.352,38600.0
2010-09-30 15:00:00,31.2,31.21,31.13,31.21,58700.0,26.3604,26.3689,26.3013,26.3689,58700.0
2010-09-30 15:30:00,31.21,31.24,31.17,31.17,231200.0,26.3689,26.3942,26.3351,26.3351,231200.0
2010-10-01 09:30:00,31.44,31.49,31.36,31.49,30700.0,26.5632,26.6054,26.4956,26.6054,30700.0
2010-10-01 10:00:00,31.48,31.52,31.06,31.1,107600.0,26.597,26.6308,26.2421,26.2759,107600.0
2010-10-01 10:30:00,31.1,31.1,30.97,31.07,70100.0,26.2759,26.2759,26.1661,26.2506,70100.0
2010-10-01 11:00:00,31.06,31.08,30.95,30.98,76900.0,26.2421,26.259,26.1492,26.1745,76900.0
2010-10-01 11:30:00,30.99,31.04,30.99,30.99,46600.0,26.183,26.2252,26.183,26.183,46600.0
2010-10-01 12:00:00,30.99,31.01,30.96,30.98,23100.0,26.183,26.1999,26.1577,26.1745,23100.0
2010-10-01 12:30:00,30.98,31.0,30.94,30.99,13600.0,26.1745,26.1914,26.1408,26.183,13600.0
2010-10-01 13:00:00,30.99,31.11,30.99,31.09,60300.0,26.183,26.2844,26.183,26.2675,60300.0
2010-10-01 13:30:00,31.09,31.1,31.05,31.07,14800.0,26.2675,26.2759,26.2337,26.2506,14800.0
2010-10-01 14:00:00,31.08,31.12,31.08,31.11,25400.0,26.259,26.2928,26.259,26.2844,25400.0
2010-10-01 14:30:00,31.1,31.15,31.09,31.15,45500.0,26.2759,26.3182,26.2675,26.3182,45500.0
2010-10-01 15:00:00,31.15,31.17,31.1,31.12,40400.0,26.3182,26.3351,26.2759,26.2928,40400.0
2010-10-01 15:30:00,31.11,31.16,31.08,31.11,73700.0,26.2844,26.3266,26.259,26.2844,73700.0
2010-10-04 09:30:00,31.02,31.21,31.0,31.04,18600.0,26.2083,26.3689,26.1914,26.2252,18600.0
2010-10-04 10:00:00,31.03,31.08,30.95,30.99,24400.0,26.2168,26.259,26.1492,26.183,24400.0
2010-10-04 10:30:00,30.99,31.0,30.87,30.91,27400.0,26.183,26.1914,26.0816,26.1154,27400.0
2010-10-04 11:00:00,30.91,30.91,30.69,30.71,26600.0,26.1154,26.1154,25.9295,25.9464,26600.0
2010-10-04 11:30:00,30.71,30.74,30.6,30.63,22700.0,25.9464,25.9718,25.8535,25.8788,22700.0
2010-10-04 12:00:00,30.63,30.64,30.58,30.61,31900.0,25.8788,25.8873,25.8366,25.8619,31900.0
2010-10-04 12:30:00,30.62,30.64,30.53,30.58,54300.0,25.8704,25.8873,25.7944,25.8366,54300.0
2010-10-04 13:00:00,30.58,30.64,30.57,30.63,13100.0,25.8366,25.8873,25.8281,25.8788,13100.0
2010-10-04 13:30:00,30.62,30.65,30.59,30.64,22900.0,25.8704,25.8957,25.845,25.8873,22900.0
2010-10-04 14:00:00,30.63,30.65,30.54,30.57,28300.0,25.8788,25.8957,25.8028,25.8281,28300.0
2010-10-04 14:30:00,30.57,30.64,30.55,30.62,26200.0,25.8281,25.8873,25.8112,25.8704,26200.0
2010-10-04 15:00:00,30.62,30.72,30.62,30.71,40200.0,25.8704,25.9549,25.8704,25.9464,40200.0
2010-10-04 15:30:00,30.7,30.73,30.66,30.73,77700.0,25.938,25.9633,25.9042,25.9633,77700.0
2010-10-05 09:30:00,31.02,31.1,30.74,31.04,42200.0,26.2083,26.2759,25.9718,26.2252,42200.0
2010-10-05 10:00:00,31.04,31.16,30.95,31.16,48700.0,26.2252,26.3266,26.1492,26.3266,48700.0
2010-10-05 10:30:00,31.16,31.27,31.16,31.2,33600.0,26.3266,26.4196,26.3266,26.3604,33600.0
2010-10-05 11:00:00,31.19,31.2,31.12,31.12,19800.0,26.352,26.3604,26.2928,26.2928,19800.0
2010-10-05 11:30:00,31.13,31.25,31.12,31.23,21100.0,26.3013,26.4027,26.2928,26.3858,21100.0
2010-10-05 12:00:00,31.22,31.26,31.2,31.23,15400.0,26.3773,26.4111,26.3604,26.3858,15400.0
2010-10-05 12:30:00,31.23,31.27,31.22,31.26,12500.0,26.3858,26.4196,26.3773,26.4111,12500.0
2010-10-05 13:00:00,31.26,31.3,31.25,31.3,17500.0,26.4111,26.4449,26.4027,26.4449,17500.0
2010-10-05 13:30:00,31.3,31.3,31.25,31.28,20400.0,26.4449,26.4449,26.4027,26.428,20400.0
2010-10-05 14:00:00,31.28,31.36,31.28,31.35,20800.0,26.428,26.4956,26.428,26.4872,20800.0
2010-10-05 14:30:00,31.35,31.39,31.33,31.39,39600.0,26.4872,26.521,26.4703,26.521,39600.0
2010-10-05 15:00:00,31.38,31.46,31.38,31.44,53100.0,26.5125,26.5801,26.5125,26.5632,53100.0
2010-10-05 15:30:00,31.44,31.44,31.34,31.39,158800.0,26.5632,26.5632,26.4787,26.521,158800.0
2010-10-06 09:30:00,31.44,31.49,31.29,31.45,33600.0,26.5632,26.6054,26.4365,26.5716,33600.0
2010-10-06 10:00:00,31.45,31.62,31.45,31.59,63100.0,26.5716,26.7153,26.5716,26.6899,63100.0
2010-10-06 10:30:00,31.61,31.62,31.53,31.53,22300.0,26.7068,26.7153,26.6392,26.6392,22300.0
2010-10-06 11:00:00,31.54,31.55,31.45,31.47,19300.0,26.6477,26.6561,26.5716,26.5885,19300.0
2010-10-06 11:30:00,31.47,31.55,31.46,31.46,20600.0,26.5885,26.6561,26.5801,26.5801,20600.0
2010-10-06 12:00:00,31.47,31.49,31.39,31.4,11800.0,26.5885,26.6054,26.521,26.5294,11800.0
2010-10-06 12:30:00,31.4,31.42,31.37,31.39,24000.0,26.5294,26.5463,26.5041,26.521,24000.0
2010-10-06 13:00:00,31.39,31.39,31.31,31.35,24800.0,26.521,26.521,26.4534,26.4872,24800.0
2010-10-06 13:30:00,31.35,31.35,31.32,31.35,19000.0,26.4872,26.4872,26.4618,26.4872,19000.0
2010-10-06 14:00:00,31.35,31.37,31.33,31.34,23000.0,26.4872,26.5041,26.4703,26.4787,23000.0
2010-10-06 14:30:00,31.35,31.36,31.31,31.32,43000.0,26.4872,26.4956,26.4534,26.4618,43000.0
2010-10-06 15:00:00,31.32,31.35,31.29,31.35,33300.0,26.4618,26.4872,26.4365,26.4872,33300.0
2010-10-06 15:30:00,31.34,31.41,31.3,31.41,110600.0,26.4787,26.5379,26.4449,26.5379,110600.0
2010-10-07 09:30:00,31.67,31.8,31.52,31.61,82100.0,26.7575,26.8674,26.6308,26.7068,82100.0
2010-10-07 10:00:00,31.61,31.66,31.52,31.66,44600.0,26.7068,26.7491,26.6308,26.7491,44600.0
2010-10-07 10:30:00,31.66,31.66,31.52,31.53,25600.0,26.7491,26.7491,26.6308,26.6392,25600.0
2010-10-07 11:00:00,31.55,31.59,31.49,31.5,24000.0,26.6561,26.6899,26.6054,26.6139,24000.0
2010-10-07 11:30:00,31.51,31.58,31.51,31.53,26200.0,26.6223,26.6815,26.6223,26.6392,26200.0
2010-10-07 12:00:00,31.53,31.53,31.4,31.41,32600.0,26.6392,26.6392,26.5294,26.5379,32600.0
2010-10-07 12:30:00,31.41,31.41,31.31,31.34,19900.0,26.5379,26.5379,26.4534,26.4787,19900.0
2010-10-07 13:00:00,31.34,31.41,31.33,31.35,19300.0,26.4787,26.5379,26.4703,26.4872,19300.0
2010-10-07 13:30:00,31.35,31.43,31.31,31.43,14500.0,26.4872,26.5547,26.4534,26.5547,14500.0
2010-10-07 14:00:00,31.44,31.51,31.43,31.5,27400.0,26.5632,26.6223,26.5547,26.6139,27400.0
2010-10-07 14:30:00,31.49,31.51,31.45,31.51,25200.0,26.6054,26.6223,26.5716,26.6223,25200.0
2010-10-07 15:00:00,31.51,31.52,31.47,31.47,23000.0,26.6223,26.6308,26.5885,26.5885,23000.0
2010-10-07 15:30:00,31.47,31.5,31.44,31.47,62100.0,26.5885,26.6139,26.5632,26.5885,62100.0
2010-10-08 09:30:00,31.56,31.56,31.42,31.43,19100.0,26.6646,26.6646,26.5463,26.5547,19100.0
2010-10-08 10:00:00,31.43,31.45,31.32,31.34,16700.0,26.5547,26.5716,26.4618,26.4787,16700.0
2010-10-08 10:30:00,31.32,31.38,31.32,31.37,9800.0,26.4618,26.5125,26.4618,26.5041,9800.0
2010-10-08 11:00:00,31.38,31.42,31.33,31.4,40600.0,26.5125,26.5463,26.4703,26.5294,40600.0
2010-10-08 11:30:00,31.4,31.53,31.4,31.48,19700.0,26.5294,26.6392,26.5294,26.597,19700.0
2010-10-08 12:00:00,31.48,31.49,31.4,31.42,15100.0,26.597,26.6054,26.5294,26.5463,15100.0
2010-10-08 12:30:00,31.43,31.52,31.42,31.51,14900.0,26.5547,26.6308,26.5463,26.6223,14900.0
2010-10-08 13:00:00,31.51,31.54,31.49,31.5,22100.0,26.6223,26.6477,26.6054,26.6139,22100.0
2010-10-08 13:30:00,31.5,31.5,31.43,31.47,12500.0,26.6139,26.6139,26.5547,26.5885,12500.0
2010-10-08 14:00:00,31.47,31.51,31.44,31.5,24300.0,26.5885,26.6223,26.5632,26.6139,24300.0
2010-10-08 14:30:00,31.51,31.53,31.49,31.51,28000.0,26.6223,26.6392,26.6054,26.6223,28000.0
2010-10-08 15:00:00,31.51,31.6,31.51,31.55,39500.0,26.6223,26.6984,26.6223,26.6561,39500.0
2010-10-08 15:30:00,31.55,31.6,31.53,31.54,134200.0,26.6561,26.6984,26.6392,26.6477,134200.0
2010-10-11 09:30:00,31.58,31.58,31.43,31.52,12800.0,26.6815,26.6815,26.5547,26.6308,12800.0
2010-10-11 10:00:00,31.54,31.6,31.54,31.59,25800.0,26.6477,26.6984,26.6477,26.6899,25800.0
2010-10-11 10:30:00,31.6,31.63,31.44,31.46,24200.0,26.6984,26.7237,26.5632,26.5801,24200.0
2010-10-11 11:00:00,31.47,31.52,31.42,31.51,18600.0,26.5885,26.6308,26.5463,26.6223,18600.0
2010-10-11 11:30:00,31.51,31.53,31.49,31.49,10700.0,26.6223,26.6392,26.6054,26.6054,10700.0
2010-10-11 12:00:00,31.49,31.49,31.46,31.49,9700.0,26.6054,26.6054,26.5801,26.6054,9700.0
2010-10-11 12:30:00,31.49,31.52,31.47,31.48,11000.0,26.6054,26.6308,26.5885,26.597,11000.0
2010-10-11 13:00:00,31.48,31.49,31.47,31.48,10100.0,26.597,26.6054,26.5885,26.597,10100.0
2010-10-11 13:30:00,31.49,31.52,31.48,31.51,11300.0,26.6054,26.6308,26.597,26.6223,11300.0
2010-10-11 14:00:00,31.52,31.53,31.49,31.5,19400.0,26.6308,26.6392,26.6054,26.6139,19400.0
2010-10-11 14:30:00,31.51,31.51,31.46,31.47,29300.0,26.6223,26.6223,26.5801,26.5885,29300.0
2010-10-11 15:00:00,31.48,31.52,31.47,31.47,21100.0,26.597,26.6308,26.5885,26.5885,21100.0
2010-10-11 15:30:00,31.48,31.48,31.41,31.43,49300.0,26.597,26.597,26.5379,26.5547,49300.0
2010-10-12 09:30:00,31.41,31.54,31.01,31.15,43700.0,26.5379,26.6477,26.1999,26.3182,43700.0
2010-10-12 10:00:00,31.13,31.27,31.11,31.17,26900.0,26.3013,26.4196,26.2844,26.3351,26900.0
2010-10-12 10:30:00,31.19,31.26,31.17,31.21,16800.0,26.352,26.4111,26.3351,26.3689,16800.0
2010-10-12 11:00:00,31.22,31.26,31.19,31.21,18700.0,26.3773,26.4111,26.352,26.3689,18700.0
2010-10-12 11:30:00,31.21,31.22,31.16,31.19,15100.0,26.3689,26.3773,26.3266,26.352,15100.0
2010-10-12 12:00:00,31.2,31.21,31.13,31.13,23900.0,26.3604,26.3689,26.3013,26.3013,23900.0
2010-10-12 12:30:00,31.14,31.15,31.13,31.14,9800.0,26.3097,26.3182,26.3013,26.3097,9800.0
2010-10-12 13:00:00,31.15,31.16,31.14,31.16,6200.0,26.3182,26.3266,26.3097,26.3266,6200.0
2010-10-12 13:30:00,31.15,31.16,31.15,31.16,7300.0,26.3182,26.3266,26.3182,26.3266,7300.0
2010-10-12 14:00:00,31.15,31.31,31.11,31.25,39600.0,26.3182,26.4534,26.2844,26.4027,39600.0
2010-10-12 14:30:00,31.26,31.29,31.19,31.29,38800.0,26.4111,26.4365,26.352,26.4365,38800.0
2010-10-12 15:00:00,31.28,31.41,31.25,31.41,39800.0,26.428,26.5379,26.4027,26.5379,39800.0
2010-10-12 15:30:00,31.41,31.45,31.38,31.4,79900.0,26.5379,26.5716,26.5125,26.5294,79900.0
2010-10-13 09:30:00,31.62,31.79,31.5,31.64,26300.0,26.7153,26.8589,26.6139,26.7322,26300.0
2010-10-13 10:00:00,31.62,31.68,31.52,31.54,20500.0,26.7153,26.766,26.6308,26.6477,20500.0
2010-10-13 10:30:00,31.56,31.64,31.56,31.64,23300.0,26.6646,26.7322,26.6646,26.7322,23300.0
2010-10-13 11:00:00,31.64,31.87,31.64,31.82,29500.0,26.7322,26.9265,26.7322,26.8843,29500.0
2010-10-13 11:30:00,31.82,31.86,31.79,31.81,17900.0,26.8843,26.918,26.8589,26.8758,17900.0
2010-10-13 12:00:00,31.81,31.92,31.8,31.91,22100.0,26.8758,26.9687,26.8674,26.9603,22100.0
2010-10-13 12:30:00,31.91,31.95,31.91,31.92,16500.0,26.9603,26.9941,26.9603,26.9687,16500.0
2010-10-13 13:00:00,31.92,31.98,31.9,31.95,15200.0,26.9687,27.0194,26.9518,26.9941,15200.0
2010-10-13 13:30:00,31.96,31.99,31.93,31.94,15900.0,27.0025,27.0279,26.9772,26.9856,15900.0
2010-10-13 14:00:00,31.93,32.0,31.93,31.99,35100.0,26.9772,27.0363,26.9772,27.0279,35100.0
2010-10-13 14:30:00,31.99,32.0,31.97,31.99,39600.0,27.0279,27.0363,27.011,27.0279,39600.0
2010-10-13 15:00:00,31.99,32.01,31.94,31.96,123400.0,27.0279,27.0448,26.9856,27.0025,123400.0
2010-10-13 15:30:00,31.96,32.04,31.95,31.99,141300.0,27.0025,27.0701,26.9941,27.0279,141300.0
2010-10-14 09:30:00,32.0,32.26,31.78,32.08,85400.0,27.0363,27.256,26.8505,27.1039,85400.0
2010-10-14 10:00:00,32.08,32.21,32.08,32.17,32500.0,27.1039,27.2138,27.1039,27.18,32500.0
2010-10-14 10:30:00,32.18,32.24,32.16,32.22,24700.0,27.1884,27.2391,27.1715,27.2222,24700.0
2010-10-14 11:00:00,32.23,32.23,32.12,32.16,36900.0,27.2307,27.2307,27.1377,27.1715,36900.0
2010-10-14 11:30:00,32.16,32.17,32.03,32.13,31800.0,27.1715,27.18,27.0617,27.1462,31800.0
2010-10-14 12:00:00,32.13,32.14,32.02,32.04,18800.0,27.1462,27.1546,27.0532,27.0701,18800.0
2010-10-14 12:30:00,32.04,32.05,31.99,32.02,15900.0,27.0701,27.0786,27.0279,27.0532,15900.0
2010-10-14 13:00:00,32.02,32.02,31.94,31.96,16100.0,27.0532,27.0532,26.9856,27.0025,16100.0
2010-10-14 13:30:00,31.96,32.03,31.95,32.02,11900.0,27.0025,27.0617,26.9941,27.0532,11900.0
2010-10-14 14:00:00,32.02,32.02,31.88,31.88,32600.0,27.0532,27.0532,26.9349,26.9349,32600.0
2010-10-14 14:30:00,31.89,31.93,31.84,31.85,40600.0,26.9434,26.9772,26.9012,26.9096,40600.0
2010-10-14 15:00:00,31.84,31.88,31.8,31.83,59000.0,26.9012,26.9349,26.8674,26.8927,59000.0
2010-10-14 15:30:00,31.83,31.93,31.82,31.92,116800.0,26.8927,26.9772,26.8843,26.9687,116800.0
2010-10-15 09:30:00,32.14,32.32,32.1,32.12,105300.0,27.1546,27.3067,27.1208,27.1377,105300.0
2010-10-15 10:00:00,32.15,32.21,31.93,32.02,37200.0,27.1631,27.2138,26.9772,27.0532,37200.0
2010-10-15 10:30:00,32.01,32.19,32.0,32.15,44100.0,27.0448,27.1969,27.0363,27.1631,44100.0
2010-10-15 11:00:00,32.15,32.27,32.15,32.17,22500.0,27.1631,27.2645,27.1631,27.18,22500.0
2010-10-15 11:30:00,32.16,32.29,32.05,32.07,41300.0,27.1715,27.2813,27.0786,27.0955,41300.0
2010-10-15 12:00:00,32.08,32.1,32.03,32.06,16900.0,27.1039,27.1208,27.0617,27.087,16900.0
2010-10-15 12:30:00,32.1,32.11,32.05,32.05,5600.0,27.1208,27.1293,27.0786,27.0786,5600.0
2010-10-15 13:00:00,32.06,32.1,32.05,32.08,10500.0,27.087,27.1208,27.0786,27.1039,10500.0
2010-10-15 13:30:00,32.1,32.13,32.05,32.07,36200.0,27.1208,27.1462,27.0786,27.0955,36200.0
2010-10-15 14:00:00,32.06,32.13,32.02,32.13,20300.0,27.087,27.1462,27.0532,27.1462,20300.0
2010-10-15 14:30:00,32.13,32.13,32.04,32.07,20500.0,27.1462,27.1462,27.0701,27.0955,20500.0
2010-10-15 15:00:00,32.08,32.13,32.05,32.11,57600.0,27.1039,27.1462,27.0786,27.1293,57600.0
2010-10-15 15:30:00,32.1,32.17,32.1,32.12,130600.0,27.1208,27.18,27.1208,27.1377,130600.0
2010-10-18 09:30:00,32.14,32.14,32.05,32.14,12700.0,27.1546,27.1546,27.0786,27.1546,12700.0
2010-10-18 10:00:00,32.13,32.25,32.09,32.13,17300.0,27.1462,27.2476,27.1124,27.1462,17300.0
2010-10-18 10:30:00,32.13,32.32,32.12,32.32,29500.0,27.1462,27.3067,27.1377,27.3067,29500.0
2010-10-18 11:00:00,32.32,32.32,32.19,32.26,18200.0,27.3067,27.3067,27.1969,27.256,18200.0
2010-10-18 11:30:00,32.26,32.28,32.2,32.25,8100.0,27.256,27.2729,27.2053,27.2476,8100.0
2010-10-18 12:00:00,32.26,32.26,32.21,32.21,7000.0,27.256,27.256,27.2138,27.2138,7000.0
2010-10-18 12:30:00,32.22,32.22,32.16,32.17,8200.0,27.2222,27.2222,27.1715,27.18,8200.0
2010-10-18 13:00:00,32.18,32.21,32.16,32.19,7800.0,27.1884,27.2138,27.1715,27.1969,7800.0
2010-10-18 13:30:00,32.18,32.2,32.15,32.15,10800.0,27.1884,27.2053,27.1631,27.1631,10800.0
2010-10-18 14:00:00,32.15,32.27,32.15,32.26,33600.0,27.1631,27.2645,27.1631,27.256,33600.0
2010-10-18 14:30:00,32.27,32.28,32.24,32.26,28200.0,27.2645,27.2729,27.2391,27.256,28200.0
2010-10-18 15:00:00,32.27,32.37,32.27,32.3,63300.0,27.2645,27.3489,27.2645,27.2898,63300.0
2010-10-18 15:30:00,32.31,32.38,32.29,32.37,123300.0,27.2982,27.3574,27.2813,27.3489,123300.0
2010-10-19 09:30:00,31.89,32.18,31.89,32.06,51100.0,26.9434,27.1884,26.9434,27.087,51100.0
2010-10-19 10:00:00,32.05,32.38,32.05,32.28,51500.0,27.0786,27.3574,27.0786,27.2729,51500.0
2010-10-19 10:30:00,32.29,32.35,32.19,32.3,49300.0,27.2813,27.332,27.1969,27.2898,49300.0
2010-10-19 11:00:00,32.29,32.36,32.26,32.33,40500.0,27.2813,27.3405,27.256,27.3151,40500.0
2010-10-19 11:30:00,32.33,32.48,32.33,32.47,34900.0,27.3151,27.4419,27.3151,27.4334,34900.0
2010-10-19 12:00:00,32.46,32.47,32.3,32.31,22700.0,27.425,27.4334,27.2898,27.2982,22700.0
2010-10-19 12:30:00,32.31,32.32,32.25,32.29,44200.0,27.2982,27.3067,27.2476,27.2813,44200.0
2010-10-19 13:00:00,32.29,32.3,32.22,32.23,24700.0,27.2813,27.2898,27.2222,27.2307,24700.0
2010-10-19 13:30:00,32.23,32.24,32.06,32.1,30500.0,27.2307,27.2391,27.087,27.1208,30500.0
2010-10-19 14:00:00,32.1,32.1,31.9,31.93,76400.0,27.1208,27.1208,26.9518,26.9772,76400.0
2010-10-19 14:30:00,31.94,32.02,31.93,31.99,58500.0,26.9856,27.0532,26.9772,27.0279,58500.0
2010-10-19 15:00:00,31.99,32.02,31.88,31.94,74800.0,27.0279,27.0532,26.9349,26.9856,74800.0
2010-10-19 15:30:00,31.93,32.1,31.89,32.06,204900.0,26.9772,27.1208,26.9434,27.087,204900.0
2010-10-20 09:30:00,32.2,32.32,32.15,32.18,32700.0,27.2053,27.3067,27.1631,27.1884,32700.0
2010-10-20 10:00:00,32.18,32.23,32.07,32.08,40700.0,27.1884,27.2307,27.0955,27.1039,40700.0
2010-10-20 10:30:00,32.08,32.25,32.07,32.18,45300.0,27.1039,27.2476,27.0955,27.1884,45300.0
2010-10-20 11:00:00,32.18,32.28,32.15,32.28,21300.0,27.1884,27.2729,27.1631,27.2729,21300.0
2010-10-20 11:30:00,32.28,32.29,32.24,32.29,15800.0,27.2729,27.2813,27.2391,27.2813,15800.0
2010-10-20 12:00:00,32.28,32.42,32.28,32.38,26400.0,27.2729,27.3912,27.2729,27.3574,26400.0
2010-10-20 12:30:00,32.38,32.41,32.33,32.33,16300.0,27.3574,27.3827,27.3151,27.3151,16300.0
2010-10-20 13:00:00,32.33,32.43,32.33,32.41,25300.0,27.3151,27.3996,27.3151,27.3827,25300.0
2010-10-20 13:30:00,32.42,32.42,32.38,32.38,15800.0,27.3912,27.3912,27.3574,27.3574,15800.0
2010-10-20 14:00:00,32.38,32.45,32.34,32.44,35900.0,27.3574,27.4165,27.3236,27.4081,35900.0
2010-10-20 14:30:00,32.44,32.47,32.42,32.44,21900.0,27.4081,27.4334,27.3912,27.4081,21900.0
2010-10-20 15:00:00,32.43,32.47,32.4,32.46,37700.0,27.3996,27.4334,27.3743,27.425,37700.0
2010-10-20 15:30:00,32.45,32.47,32.36,32.42,141500.0,27.4165,27.4334,27.3405,27.3912,141500.0
2010-10-21 09:30:00,32.55,32.61,32.43,32.61,24500.0,27.501,27.5517,27.3996,27.5517,24500.0
2010-10-21 10:00:00,32.61,32.7,32.51,32.51,33100.0,27.5517,27.6278,27.4672,27.4672,33100.0
2010-10-21 10:30:00,32.52,32.54,32.5,32.54,24400.0,27.4757,27.4926,27.4588,27.4926,24400.0
2010-10-21 11:00:00,32.55,32.55,32.43,32.45,35000.0,27.501,27.501,27.3996,27.4165,35000.0
2010-10-21 11:30:00,32.44,32.45,32.25,32.32,25500.0,27.4081,27.4165,27.2476,27.3067,25500.0
2010-10-21 12:00:00,32.32,32.33,32.25,32.27,20900.0,27.3067,27.3151,27.2476,27.2645,20900.0
2010-10-21 12:30:00,32.27,32.28,32.18,32.19,17400.0,27.2645,27.2729,27.1884,27.1969,17400.0
2010-10-21 13:00:00,32.2,32.26,32.19,32.24,20500.0,27.2053,27.256,27.1969,27.2391,20500.0
2010-10-21 13:30:00,32.23,32.29,32.19,32.24,67000.0,27.2307,27.2813,27.1969,27.2391,67000.0
2010-10-21 14:00:00,32.22,32.35,32.21,32.34,96100.0,27.2222,27.332,27.2138,27.3236,96100.0
2010-10-21 14:30:00,32.34,32.44,32.33,32.39,81900.0,27.3236,27.4081,27.3151,27.3658,81900.0
2010-10-21 15:00:00,32.39,32.64,32.38,32.64,216600.0,27.3658,27.5771,27.3574,27.5771,216600.0
2010-10-21 15:30:00,32.64,32.7,32.57,32.7,192400.0,27.5771,27.6278,27.5179,27.6278,192400.0
2010-10-22 09:30:00,32.61,32.74,32.44,32.66,36200.0,27.5517,27.6615,27.4081,27.594,36200.0
2010-10-22 10:00:00,32.65,32.73,32.6,32.73,20600.0,27.5855,27.6531,27.5433,27.6531,20600.0
2010-10-22 10:30:00,32.73,32.76,32.67,32.76,24300.0,27.6531,27.6784,27.6024,27.6784,24300.0
2010-10-22 11:00:00,32.75,32.76,32.73,32.76,29700.0,27.67,27.6784,27.6531,27.6784,29700.0
2010-10-22 11:30:00,32.76,32.79,32.75,32.77,19200.0,27.6784,27.7038,27.67,27.6869,19200.0
2010-10-22 12:00:00,32.76,32.78,32.74,32.77,16900.0,27.6784,27.6953,27.6615,27.6869,16900.0
2010-10-22 12:30:00,32.78,32.78,32.73,32.73,11000.0,27.6953,27.6953,27.6531,27.6531,11000.0
2010-10-22 13:00:00,32.75,32.76,32.73,32.75,13100.0,27.67,27.6784,27.6531,27.67,13100.0
2010-10-22 13:30:00,32.74,32.75,32.66,32.66,14100.0,27.6615,27.67,27.594,27.594,14100.0
2010-10-22 14:00:00,32.66,32.71,32.66,32.7,14200.0,27.594,27.6362,27.594,27.6278,14200.0
2010-10-22 14:30:00,32.7,32.71,32.64,32.66,26200.0,27.6278,27.6362,27.5771,27.594,26200.0
2010-10-22 15:00:00,32.65,32.7,32.64,32.69,16900.0,27.5855,27.6278,27.5771,27.6193,16900.0
2010-10-22 15:30:00,32.69,32.72,32.65,32.71,48500.0,27.6193,27.6447,27.5855,27.6362,48500.0
2010-10-25 09:30:00,32.98,32.99,32.87,32.99,20400.0,27.8643,27.8728,27.7714,27.8728,20400.0
2010-10-25 10:00:00,32.98,33.1,32.92,33.1,66400.0,27.8643,27.9657,27.8136,27.9657,66400.0
2010-10-25 10:30:00,33.1,33.11,32.94,32.95,29700.0,27.9657,27.9742,27.8305,27.839,29700.0
2010-10-25 11:00:00,32.95,33.02,32.92,33.0,22300.0,27.839,27.8981,27.8136,27.8812,22300.0
2010-10-25 11:30:00,32.99,33.03,32.96,32.97,15500.0,27.8728,27.9066,27.8474,27.8559,15500.0
2010-10-25 12:00:00,32.97,32.97,32.85,32.9,11100.0,27.8559,27.8559,27.7545,27.7967,11100.0
2010-10-25 12:30:00,32.9,32.91,32.87,32.9,17700.0,27.7967,27.8052,27.7714,27.7967,17700.0
2010-10-25 13:00:00,32.89,32.99,32.87,32.98,14400.0,27.7883,27.8728,27.7714,27.8643,14400.0
2010-10-25 13:30:00,32.98,32.99,32.96,32.97,11400.0,27.8643,27.8728,27.8474,27.8559,11400.0
2010-10-25 14:00:00,32.97,32.98,32.95,32.96,14400.0,27.8559,27.8643,27.839,27.8474,14400.0
2010-10-25 14:30:00,32.96,32.97,32.9,32.96,36600.0,27.8474,27.8559,27.7967,27.8474,36600.0
2010-10-25 15:00:00,32.95,33.13,32.95,33.13,59700.0,27.839,27.9911,27.839,27.9911,59700.0
2010-10-25 15:30:00,33.13,33.13,32.97,33.04,167400.0,27.9911,27.9911,27.8559,27.915,167400.0
2010-10-26 09:30:00,32.9,32.9,32.68,32.72,30800.0,27.7967,27.7967,27.6109,27.6447,30800.0
2010-10-26 10:00:00,32.74,32.86,32.71,32.81,56900.0,27.6615,27.7629,27.6362,27.7207,56900.0
2010-10-26 10:30:00,32.81,32.83,32.73,32.81,30900.0,27.7207,27.7376,27.6531,27.7207,30900.0
2010-10-26 11:00:00,32.82,32.87,32.72,32.84,26900.0,27.7291,27.7714,27.6447,27.746,26900.0
2010-10-26 11:30:00,32.84,32.86,32.78,32.86,29500.0,27.746,27.7629,27.6953,27.7629,29500.0
2010-10-26 12:00:00,32.87,32.95,32.83,32.94,30000.0,27.7714,27.839,27.7376,27.8305,30000.0
2010-10-26 12:30:00,32.93,33.02,32.91,32.99,38800.0,27.8221,27.8981,27.8052,27.8728,38800.0
2010-10-26 13:00:00,32.98,33.03,32.98,33.0,38300.0,27.8643,27.9066,27.8643,27.8812,38300.0
2010-10-26 13:30:00,33.01,33.01,32.99,32.99,42900.0,27.8897,27.8897,27.8728,27.8728,42900.0
2010-10-26 14:00:00,32.99,33.04,32.99,33.0,42300.0,27.8728,27.915,27.8728,27.8812,42300.0
2010-10-26 14:30:00,33.0,33.04,32.98,33.01,45800.0,27.8812,27.915,27.8643,27.8897,45800.0
2010-10-26 15:00:00,33.0,33.05,32.99,33.01,39400.0,27.8812,27.9235,27.8728,27.8897,39400.0
2010-10-26 15:30:00,33.01,33.06,32.95,33.06,192900.0,27.8897,27.9319,27.839,27.9319,192900.0
2010-10-27 09:30:00,32.79,32.79,32.52,32.57,61800.0,27.7038,27.7038,27.4757,27.5179,61800.0
2010-10-27 10:00:00,32.58,32.63,32.45,32.49,63300.0,27.5264,27.5686,27.4165,27.4503,63300.0
2010-10-27 10:30:00,32.49,32.54,32.35,32.35,53200.0,27.4503,27.4926,27.332,27.332,53200.0
2010-10-27 11:00:00,32.36,32.48,32.32,32.44,48300.0,27.3405,27.4419,27.3067,27.4081,48300.0
2010-10-27 11:30:00,32.44,32.44,32.33,32.33,32800.0,27.4081,27.4081,27.3151,27.3151,32800.0
2010-10-27 12:00:00,32.33,32.34,32.31,32.32,15700.0,27.3151,27.3236,27.2982,27.3067,15700.0
2010-10-27 12:30:00,32.32,32.33,32.31,32.32,18600.0,27.3067,27.3151,27.2982,27.3067,18600.0
2010-10-27 13:00:00,32.32,32.4,32.3,32.38,81400.0,27.3067,27.3743,27.2898,27.3574,81400.0
2010-10-27 13:30:00,32.37,32.38,32.33,32.36,28900.0,27.3489,27.3574,27.3151,27.3405,28900.0
2010-10-27 14:00:00,32.36,32.38,32.34,32.35,19700.0,27.3405,27.3574,27.3236,27.332,19700.0
2010-10-27 14:30:00,32.35,32.46,32.32,32.37,62800.0,27.332,27.425,27.3067,27.3489,62800.0
2010-10-27 15:00:00,32.36,32.36,32.22,32.24,105800.0,27.3405,27.3405,27.2222,27.2391,105800.0
2010-10-27 15:30:00,32.24,32.42,32.24,32.4,224500.0,27.2391,27.3912,27.2391,27.3743,224500.0
2010-10-28 09:30:00,32.67,33.25,32.67,32.88,68200.0,27.6024,28.0924,27.6024,27.7798,68200.0
2010-10-28 10:00:00,32.91,32.94,32.69,32.72,43800.0,27.8052,27.8305,27.6193,27.6447,43800.0
2010-10-28 10:30:00,32.72,32.77,32.69,32.71,60200.0,27.6447,27.6869,27.6193,27.6362,60200.0
2010-10-28 11:00:00,32.7,32.78,32.67,32.75,31400.0,27.6278,27.6953,27.6024,27.67,31400.0
2010-10-28 11:30:00,32.74,32.76,32.59,32.61,27200.0,27.6615,27.6784,27.5348,27.5517,27200.0
2010-10-28 12:00:00,32.6,32.6,32.48,32.48,23600.0,27.5433,27.5433,27.4419,27.4419,23600.0
2010-10-28 12:30:00,32.47,32.62,32.46,32.6,33900.0,27.4334,27.5602,27.425,27.5433,33900.0
2010-10-28 13:00:00,32.6,32.78,32.59,32.67,43800.0,27.5433,27.6953,27.5348,27.6024,43800.0
2010-10-28 13:30:00,32.67,32.7,32.58,32.7,27000.0,27.6024,27.6278,27.5264,27.6278,27000.0
2010-10-28 14:00:00,32.69,32.74,32.65,32.67,21400.0,27.6193,27.6615,27.5855,27.6024,21400.0
2010-10-28 14:30:00,32.67,32.75,32.65,32.69,35500.0,27.6024,27.67,27.5855,27.6193,35500.0
2010-10-28 15:00:00,32.69,32.69,32.64,32.68,64300.0,27.6193,27.6193,27.5771,27.6109,64300.0
2010-10-28 15:30:00,32.67,32.76,32.67,32.71,159600.0,27.6024,27.6784,27.6024,27.6362,159600.0
2010-10-29 09:30:00,32.6,32.83,32.6,32.75,62400.0,27.5433,27.7376,27.5433,27.67,62400.0
2010-10-29 10:00:00,32.77,32.96,32.74,32.83,52100.0,27.6869,27.8474,27.6615,27.7376,52100.0
2010-10-29 10:30:00,32.82,32.83,32.71,32.75,22000.0,27.7291,27.7376,27.6362,27.67,22000.0
2010-10-29 11:00:00,32.75,32.9,32.72,32.89,38200.0,27.67,27.7967,27.6447,27.7883,38200.0
2010-10-29 11:30:00,32.88,32.89,32.8,32.87,20900.0,27.7798,27.7883,27.7122,27.7714,20900.0
2010-10-29 12:00:00,32.87,32.99,32.86,32.99,19400.0,27.7714,27.8728,27.7629,27.8728,19400.0
2010-10-29 12:30:00,32.97,33.0,32.95,33.0,19700.0,27.8559,27.8812,27.839,27.8812,19700.0
2010-10-29 13:00:00,32.99,33.06,32.94,33.06,41400.0,27.8728,27.9319,27.8305,27.9319,41400.0
2010-10-29 13:30:00,33.06,33.1,33.03,33.08,17000.0,27.9319,27.9657,27.9066,27.9488,17000.0
2010-10-29 14:00:00,33.07,33.08,33.03,33.04,30800.0,27.9404,27.9488,27.9066,27.915,30800.0
2010-10-29 14:30:00,33.04,33.04,32.97,32.98,24200.0,27.915,27.915,27.8559,27.8643,24200.0
2010-10-29 15:00:00,32.98,33.03,32.65,32.97,101200.0,27.8643,27.9066,27.5855,27.8559,101200.0
2010-10-29 15:30:00,32.98,33.18,32.97,33.14,236600.0,27.8643,28.0333,27.8559,27.9995,236600.0
2010-11-01 09:30:00,33.6,33.75,33.43,33.71,72800.0,28.3881,28.5149,28.2445,28.4811,72800.0
2010-11-01 10:00:00,33.72,33.91,33.72,33.88,63400.0,28.4895,28.6501,28.4895,28.6247,63400.0
2010-11-01 10:30:00,33.88,33.93,33.83,33.85,90000.0,28.6247,28.667,28.5825,28.5994,90000.0
2010-11-01 11:00:00,33.84,33.84,33.66,33.7,61400.0,28.5909,28.5909,28.4388,28.4726,61400.0
2010-11-01 11:30:00,33.7,33.7,33.62,33.64,60600.0,28.4726,28.4726,28.405,28.4219,60600.0
2010-11-01 12:00:00,33.65,33.69,33.64,33.67,38500.0,28.4304,28.4642,28.4219,28.4473,38500.0
2010-11-01 12:30:00,33.66,33.67,33.63,33.65,32100.0,28.4388,28.4473,28.4135,28.4304,32100.0
2010-11-01 13:00:00,33.64,33.67,33.6,33.65,44700.0,28.4219,28.4473,28.3881,28.4304,44700.0
2010-11-01 13:30:00,33.66,33.72,33.66,33.72,25400.0,28.4388,28.4895,28.4388,28.4895,25400.0
2010-11-01 14:00:00,33.72,33.72,33.61,33.64,44500.0,28.4895,28.4895,28.3966,28.4219,44500.0
2010-11-01 14:30:00,33.64,33.65,33.6,33.64,59300.0,28.4219,28.4304,28.3881,28.4219,59300.0
2010-11-01 15:00:00,33.64,33.68,33.59,33.64,139200.0,28.4219,28.4557,28.3797,28.4219,139200.0
2010-11-01 15:30:00,33.63,33.68,33.56,33.64,199800.0,28.4135,28.4557,28.3544,28.4219,199800.0
2010-11-02 09:30:00,33.89,34.23,33.89,34.14,63100.0,28.6332,28.9204,28.6332,28.8444,63100.0
2010-11-02 10:00:00,34.14,34.17,34.04,34.1,34600.0,28.8444,28.8697,28.7599,28.8106,34600.0
2010-11-02 10:30:00,34.1,34.11,34.02,34.06,41800.0,28.8106,28.819,28.743,28.7768,41800.0
2010-11-02 11:00:00,34.06,34.11,34.01,34.01,34600.0,28.7768,28.819,28.7346,28.7346,34600.0
2010-11-02 11:30:00,34.01,34.03,33.94,33.99,28100.0,28.7346,28.7515,28.6754,28.7177,28100.0
2010-11-02 12:00:00,33.99,34.0,33.93,33.95,20100.0,28.7177,28.7261,28.667,28.6839,20100.0
2010-11-02 12:30:00,33.95,34.03,33.94,34.01,17100.0,28.6839,28.7515,28.6754,28.7346,17100.0
2010-11-02 13:00:00,34.0,34.03,34.0,34.03,13700.0,28.7261,28.7515,28.7261,28.7515,13700.0
2010-11-02 13:30:00,34.03,34.14,34.03,34.13,21900.0,28.7515,28.8444,28.7515,28.8359,21900.0
2010-11-02 14:00:00,34.13,34.14,34.04,34.1,28000.0,28.8359,28.8444,28.7599,28.8106,28000.0
2010-11-02 14:30:00,34.09,34.1,34.0,34.0,31600.0,28.8021,28.8106,28.7261,28.7261,31600.0
2010-11-02 15:00:00,34.0,34.1,34.0,34.07,47800.0,28.7261,28.8106,28.7261,28.7852,47800.0
2010-11-02 15:30:00,34.07,34.08,34.02,34.04,98500.0,28.7852,28.7937,28.743,28.7599,98500.0
2010-11-03 09:30:00,34.06,34.26,34.0,34.2,35300.0,28.7768,28.9458,28.7261,28.8951,35300.0
2010-11-03 10:00:00,34.21,34.35,34.18,34.3,43300.0,28.9035,29.0218,28.8782,28.9796,43300.0
2010-11-03 10:30:00,34.31,34.36,34.18,34.22,32600.0,28.988,29.0303,28.8782,28.912,32600.0
2010-11-03 11:00:00,34.21,34.27,34.06,34.1,31700.0,28.9035,28.9542,28.7768,28.8106,31700.0
2010-11-03 11:30:00,34.09,34.13,34.07,34.08,19000.0,28.8021,28.8359,28.7852,28.7937,19000.0
2010-11-03 12:00:00,34.08,34.08,34.0,34.08,29700.0,28.7937,28.7937,28.7261,28.7937,29700.0
2010-11-03 12:30:00,34.06,34.09,34.06,34.07,13500.0,28.7768,28.8021,28.7768,28.7852,13500.0
2010-11-03 13:00:00,34.08,34.12,34.07,34.11,22000.0,28.7937,28.8275,28.7852,28.819,22000.0
2010-11-03 13:30:00,34.11,34.16,34.09,34.13,17100.0,28.819,28.8613,28.8021,28.8359,17100.0
2010-11-03 14:00:00,34.13,34.33,33.95,34.0,77300.0,28.8359,29.0049,28.6839,28.7261,77300.0
2010-11-03 14:30:00,33.99,34.25,33.91,34.25,65500.0,28.7177,28.9373,28.6501,28.9373,65500.0
2010-11-03 15:00:00,34.25,34.36,34.24,34.31,98200.0,28.9373,29.0303,28.9289,28.988,98200.0
2010-11-03 15:30:00,34.31,34.33,34.24,34.3,157500.0,28.988,29.0049,28.9289,28.9796,157500.0
2010-11-04 09:30:00,34.57,34.8,34.55,34.73,45900.0,29.2077,29.402,29.1908,29.3429,45900.0
2010-11-04 10:00:00,34.73,34.82,34.62,34.81,49600.0,29.3429,29.4189,29.2499,29.4105,49600.0
2010-11-04 10:30:00,34.81,34.86,34.75,34.86,28700.0,29.4105,29.4527,29.3598,29.4527,28700.0
2010-11-04 11:00:00,34.85,34.96,34.85,34.88,35000.0,29.4443,29.5372,29.4443,29.4696,35000.0
2010-11-04 11:30:00,34.88,34.91,34.86,34.88,24800.0,29.4696,29.4949,29.4527,29.4696,24800.0
2010-11-04 12:00:00,34.88,34.91,34.83,34.89,24200.0,29.4696,29.4949,29.4274,29.4781,24200.0
2010-11-04 12:30:00,34.89,34.89,34.76,34.82,37300.0,29.4781,29.4781,29.3682,29.4189,37300.0
2010-11-04 13:00:00,34.83,34.88,34.82,34.86,43000.0,29.4274,29.4696,29.4189,29.4527,43000.0
2010-11-04 13:30:00,34.85,34.87,34.76,34.76,32500.0,29.4443,29.4612,29.3682,29.3682,32500.0
2010-11-04 14:00:00,34.76,34.77,34.72,34.77,42000.0,29.3682,29.3767,29.3344,29.3767,42000.0
2010-11-04 14:30:00,34.77,34.83,34.74,34.77,47600.0,29.3767,29.4274,29.3513,29.3767,47600.0
2010-11-04 15:00:00,34.77,34.86,34.74,34.86,105300.0,29.3767,29.4527,29.3513,29.4527,105300.0
2010-11-04 15:30:00,34.86,34.93,34.76,34.92,218600.0,29.4527,29.5118,29.3682,29.5034,218600.0
2010-11-05 09:30:00,34.9,34.9,34.72,34.72,56400.0,29.4865,29.4865,29.3344,29.3344,56400.0
2010-11-05 10:00:00,34.73,34.75,34.49,34.51,121400.0,29.3429,29.3598,29.1401,29.157,121400.0
2010-11-05 10:30:00,34.52,34.7,34.52,34.68,38200.0,29.1654,29.3175,29.1654,29.3006,38200.0
2010-11-05 11:00:00,34.67,34.72,34.67,34.71,25300.0,29.2922,29.3344,29.2922,29.326,25300.0
2010-11-05 11:30:00,34.71,34.71,34.57,34.59,47900.0,29.326,29.326,29.2077,29.2246,47900.0
2010-11-05 12:00:00,34.58,34.69,34.57,34.68,29200.0,29.2161,29.3091,29.2077,29.3006,29200.0
2010-11-05 12:30:00,34.68,34.73,34.64,34.69,37800.0,29.3006,29.3429,29.2668,29.3091,37800.0
2010-11-05 13:00:00,34.68,34.82,34.68,34.82,18200.0,29.3006,29.4189,29.3006,29.4189,18200.0
2010-11-05 13:30:00,34.81,34.82,34.78,34.78,18800.0,29.4105,29.4189,29.3851,29.3851,18800.0
2010-11-05 14:00:00,34.79,34.79,34.64,34.66,30300.0,29.3936,29.3936,29.2668,29.2837,30300.0
2010-11-05 14:30:00,34.67,34.72,34.67,34.67,38300.0,29.2922,29.3344,29.2922,29.2922,38300.0
2010-11-05 15:00:00,34.67,34.67,34.59,34.62,51500.0,29.2922,29.2922,29.2246,29.2499,51500.0
2010-11-05 15:30:00,34.61,34.73,34.54,34.73,173200.0,29.2415,29.3429,29.1823,29.3429,173200.0
2010-11-08 09:30:00,34.75,34.8,34.55,34.69,38200.0,29.3598,29.402,29.1908,29.3091,38200.0
2010-11-08 10:00:00,34.66,34.85,34.66,34.81,37600.0,29.2837,29.4443,29.2837,29.4105,37600.0
2010-11-08 10:30:00,34.81,34.83,34.57,34.58,20600.0,29.4105,29.4274,29.2077,29.2161,20600.0
2010-11-08 11:00:00,34.57,34.57,34.47,34.55,24600.0,29.2077,29.2077,29.1232,29.1908,24600.0
2010-11-08 11:30:00,34.57,34.61,34.55,34.59,11300.0,29.2077,29.2415,29.1908,29.2246,11300.0
2010-11-08 12:00:00,34.59,34.68,34.58,34.68,11700.0,29.2246,29.3006,29.2161,29.3006,11700.0
2010-11-08 12:30:00,34.67,34.69,34.64,34.69,7000.0,29.2922,29.3091,29.2668,29.3091,7000.0
2010-11-08 13:00:00,34.69,34.69,34.64,34.66,29300.0,29.3091,29.3091,29.2668,29.2837,29300.0
2010-11-08 13:30:00,34.65,34.65,34.58,34.6,10800.0,29.2753,29.2753,29.2161,29.233,10800.0
2010-11-08 14:00:00,34.6,34.68,34.57,34.67,34200.0,29.233,29.3006,29.2077,29.2922,34200.0
2010-11-08 14:30:00,34.68,34.68,34.6,34.63,26100.0,29.3006,29.3006,29.233,29.2584,26100.0
2010-11-08 15:00:00,34.63,34.67,34.63,34.66,24500.0,29.2584,29.2922,29.2584,29.2837,24500.0
2010-11-08 15:30:00,34.67,34.73,34.66,34.68,96400.0,29.2922,29.3429,29.2837,29.3006,96400.0
2010-11-09 09:30:00,34.72,34.87,34.52,34.63,53000.0,29.3344,29.4612,29.1654,29.2584,53000.0
2010-11-09 10:00:00,34.64,34.8,34.63,34.74,40900.0,29.2668,29.402,29.2584,29.3513,40900.0
2010-11-09 10:30:00,34.74,34.75,34.64,34.64,29800.0,29.3513,29.3598,29.2668,29.2668,29800.0
2010-11-09 11:00:00,34.64,34.75,34.63,34.73,31100.0,29.2668,29.3598,29.2584,29.3429,31100.0
2010-11-09 11:30:00,34.73,34.74,34.55,34.55,41000.0,29.3429,29.3513,29.1908,29.1908,41000.0
2010-11-09 12:00:00,34.54,34.59,34.53,34.58,16900.0,29.1823,29.2246,29.1739,29.2161,16900.0
2010-11-09 12:30:00,34.59,34.59,34.51,34.52,19600.0,29.2246,29.2246,29.157,29.1654,19600.0
2010-11-09 13:00:00,34.5,34.6,34.48,34.48,20700.0,29.1485,29.233,29.1316,29.1316,20700.0
2010-11-09 13:30:00,34.48,34.51,34.32,34.33,50300.0,29.1316,29.157,28.9965,29.0049,50300.0
2010-11-09 14:00:00,34.34,34.44,34.33,34.43,52300.0,29.0134,29.0979,29.0049,29.0894,52300.0
2010-11-09 14:30:00,34.43,34.52,34.43,34.49,31400.0,29.0894,29.1654,29.0894,29.1401,31400.0
2010-11-09 15:00:00,34.49,34.5,34.45,34.47,54900.0,29.1401,29.1485,29.1063,29.1232,54900.0
2010-11-09 15:30:00,34.47,34.47,34.28,34.37,118400.0,29.1232,29.1232,28.9627,29.0387,118400.0
2010-11-10 09:30:00,34.33,34.46,34.2,34.24,51900.0,29.0049,29.1148,28.8951,28.9289,51900.0
2010-11-10 10:00:00,34.23,34.28,34.14,34.25,49100.0,28.9204,28.9627,28.8444,28.9373,49100.0
2010-11-10 10:30:00,34.25,34.39,34.25,34.37,67300.0,28.9373,29.0556,28.9373,29.0387,67300.0
2010-11-10 11:00:00,34.37,34.43,34.34,34.39,32400.0,29.0387,29.0894,29.0134,29.0556,32400.0
2010-11-10 11:30:00,34.4,34.52,34.39,34.5,35300.0,29.0641,29.1654,29.0556,29.1485,35300.0
2010-11-10 12:00:00,34.5,34.52,34.38,34.38,22900.0,29.1485,29.1654,29.0472,29.0472,22900.0
2010-11-10 12:30:00,34.38,34.43,34.35,34.41,20200.0,29.0472,29.0894,29.0218,29.0725,20200.0
2010-11-10 13:00:00,34.41,34.51,34.36,34.51,33000.0,29.0725,29.157,29.0303,29.157,33000.0
2010-11-10 13:30:00,34.51,34.78,34.49,34.77,147700.0,29.157,29.3851,29.1401,29.3767,147700.0
2010-11-10 14:00:00,34.77,34.91,34.77,34.91,84400.0,29.3767,29.4949,29.3767,29.4949,84400.0
2010-11-10 14:30:00,34.9,34.9,34.8,34.85,73000.0,29.4865,29.4865,29.402,29.4443,73000.0
2010-11-10 15:00:00,34.85,34.86,34.76,34.79,72300.0,29.4443,29.4527,29.3682,29.3936,72300.0
2010-11-10 15:30:00,34.79,34.87,34.77,34.85,152600.0,29.3936,29.4612,29.3767,29.4443,152600.0
2010-11-11 09:30:00,34.62,34.62,34.42,34.49,36600.0,29.2499,29.2499,29.081,29.1401,36600.0
2010-11-11 10:00:00,34.48,34.6,34.41,34.52,19000.0,29.1316,29.233,29.0725,29.1654,19000.0
2010-11-11 10:30:00,34.54,34.59,34.41,34.57,25100.0,29.1823,29.2246,29.0725,29.2077,25100.0
2010-11-11 11:00:00,34.58,34.67,34.58,34.6,34500.0,29.2161,29.2922,29.2161,29.233,34500.0
2010-11-11 11:30:00,34.6,34.73,34.6,34.72,21100.0,29.233,29.3429,29.233,29.3344,21100.0
2010-11-11 12:00:00,34.71,34.77,34.71,34.73,19200.0,29.326,29.3767,29.326,29.3429,19200.0
2010-11-11 12:30:00,34.75,34.76,34.71,34.74,15300.0,29.3598,29.3682,29.326,29.3513,15300.0
2010-11-11 13:00:00,34.74,34.76,34.71,34.75,19500.0,29.3513,29.3682,29.326,29.3598,19500.0
2010-11-11 13:30:00,34.74,34.83,34.74,34.83,21100.0,29.3513,29.4274,29.3513,29.4274,21100.0
2010-11-11 14:00:00,34.81,34.87,34.79,34.85,19300.0,29.4105,29.4612,29.3936,29.4443,19300.0
2010-11-11 14:30:00,34.86,34.9,34.84,34.88,31300.0,29.4527,29.4865,29.4358,29.4696,31300.0
2010-11-11 15:00:00,34.87,34.88,34.79,34.8,29300.0,29.4612,29.4696,29.3936,29.402,29300.0
2010-11-11 15:30:00,34.81,34.81,34.73,34.76,92300.0,29.4105,29.4105,29.3429,29.3682,92300.0
2010-11-12 09:30:00,34.61,34.7,34.53,34.65,32100.0,29.2415,29.3175,29.1739,29.2753,32100.0
2010-11-12 10:00:00,34.65,34.8,34.6,34.66,40000.0,29.2753,29.402,29.233,29.2837,40000.0
2010-11-12 10:30:00,34.64,34.64,34.43,34.43,30100.0,29.2668,29.2668,29.0894,29.0894,30100.0
2010-11-12 11:00:00,34.42,34.52,34.33,34.52,25400.0,29.081,29.1654,29.0049,29.1654,25400.0
2010-11-12 11:30:00,34.52,34.55,34.35,34.39,21900.0,29.1654,29.1908,29.0218,29.0556,21900.0
2010-11-12 12:00:00,34.39,34.4,34.29,34.29,20900.0,29.0556,29.0641,28.9711,28.9711,20900.0
2010-11-12 12:30:00,34.29,34.35,34.25,34.3,19300.0,28.9711,29.0218,28.9373,28.9796,19300.0
2010-11-12 13:00:00,34.29,34.31,34.26,34.3,25000.0,28.9711,28.988,28.9458,28.9796,25000.0
2010-11-12 13:30:00,34.3,34.34,34.29,34.29,18300.0,28.9796,29.0134,28.9711,28.9711,18300.0
2010-11-12 14:00:00,34.28,34.35,34.26,34.31,22500.0,28.9627,29.0218,28.9458,28.988,22500.0
2010-11-12 14:30:00,34.31,34.38,34.26,34.36,30100.0,28.988,29.0472,28.9458,29.0303,30100.0
2010-11-12 15:00:00,34.35,34.45,34.35,34.39,44300.0,29.0218,29.1063,29.0218,29.0556,44300.0
2010-11-12 15:30:00,34.39,34.41,34.29,34.32,105300.0,29.0556,29.0725,28.9711,28.9965,105300.0
2010-11-15 09:30:00,34.48,34.5,34.35,34.4,29100.0,29.1316,29.1485,29.0218,29.0641,29100.0
2010-11-15 10:00:00,34.39,34.44,34.29,34.43,44200.0,29.0556,29.0979,28.9711,29.0894,44200.0
2010-11-15 10:30:00,34.44,34.45,34.37,34.39,19100.0,29.0979,29.1063,29.0387,29.0556,19100.0
2010-11-15 11:00:00,34.38,34.43,34.33,34.39,15800.0,29.0472,29.0894,29.0049,29.0556,15800.0
2010-11-15 11:30:00,34.39,34.52,34.39,34.48,17200.0,29.0556,29.1654,29.0556,29.1316,17200.0
2010-11-15 12:00:00,34.47,34.48,34.36,34.4,19200.0,29.1232,29.1316,29.0303,29.0641,19200.0
2010-11-15 12:30:00,34.4,34.48,34.39,34.48,13200.0,29.0641,29.1316,29.0556,29.1316,13200.0
2010-11-15 13:00:00,34.47,34.51,34.44,34.5,16700.0,29.1232,29.157,29.0979,29.1485,16700.0
2010-11-15 13:30:00,34.49,34.52,34.49,34.51,14700.0,29.1401,29.1654,29.1401,29.157,14700.0
2010-11-15 14:00:00,34.49,34.52,34.42,34.42,20600.0,29.1401,29.1654,29.081,29.081,20600.0
2010-11-15 14:30:00,34.42,34.48,34.4,34.47,28400.0,29.081,29.1316,29.0641,29.1232,28400.0
2010-11-15 15:00:00,34.45,34.46,34.33,34.38,42200.0,29.1063,29.1148,29.0049,29.0472,42200.0
2010-11-15 15:30:00,34.38,34.43,34.34,34.37,111900.0,29.0472,29.0894,29.0134,29.0387,111900.0
2010-11-16 09:30:00,34.18,34.2,33.98,34.17,42500.0,28.8782,28.8951,28.7092,28.8697,42500.0
2010-11-16 10:00:00,34.14,34.22,34.07,34.1,22400.0,28.8444,28.912,28.7852,28.8106,22400.0
2010-11-16 10:30:00,34.1,34.18,34.06,34.17,50400.0,28.8106,28.8782,28.7768,28.8697,50400.0
2010-11-16 11:00:00,34.18,34.18,33.93,33.96,48100.0,28.8782,28.8782,28.667,28.6923,48100.0
2010-11-16 11:30:00,33.97,34.04,33.82,33.92,38700.0,28.7008,28.7599,28.574,28.6585,38700.0
2010-11-16 12:00:00,33.93,33.99,33.89,33.96,24600.0,28.667,28.7177,28.6332,28.6923,24600.0
2010-11-16 12:30:00,33.95,33.97,33.86,33.96,26700.0,28.6839,28.7008,28.6078,28.6923,26700.0
2010-11-16 13:00:00,33.96,33.96,33.89,33.96,22200.0,28.6923,28.6923,28.6332,28.6923,22200.0
2010-11-16 13:30:00,33.96,33.99,33.93,33.97,27200.0,28.6923,28.7177,28.667,28.7008,27200.0
2010-11-16 14:00:00,33.97,34.01,33.92,33.93,29200.0,28.7008,28.7346,28.6585,28.667,29200.0
2010-11-16 14:30:00,33.92,34.01,33.85,33.98,46900.0,28.6585,28.7346,28.5994,28.7092,46900.0
2010-11-16 15:00:00,33.98,34.0,33.84,33.96,56900.0,28.7092,28.7261,28.5909,28.6923,56900.0
2010-11-16 15:30:00,33.96,34.04,33.93,33.99,177800.0,28.6923,28.7599,28.667,28.7177,177800.0
2010-11-17 09:30:00,34.04,34.43,34.03,34.37,143800.0,28.7599,29.0894,28.7515,29.0387,143800.0
2010-11-17 10:00:00,34.38,34.48,34.33,34.48,72200.0,29.0472,29.1316,29.0049,29.1316,72200.0
2010-11-17 10:30:00,34.49,34.54,34.37,34.42,55800.0,29.1401,29.1823,29.0387,29.081,55800.0
2010-11-17 11:00:00,34.42,34.46,34.36,34.44,69700.0,29.081,29.1148,29.0303,29.0979,69700.0
2010-11-17 11:30:00,34.44,34.44,34.35,34.43,32200.0,29.0979,29.0979,29.0218,29.0894,32200.0
2010-11-17 12:00:00,34.43,34.45,34.39,34.41,30100.0,29.0894,29.1063,29.0556,29.0725,30100.0
2010-11-17 12:30:00,34.41,34.41,34.32,34.34,23100.0,29.0725,29.0725,28.9965,29.0134,23100.0
2010-11-17 13:00:00,34.34,34.37,34.32,34.36,19600.0,29.0134,29.0387,28.9965,29.0303,19600.0
2010-11-17 13:30:00,34.37,34.38,34.34,34.38,35200.0,29.0387,29.0472,29.0134,29.0472,35200.0
2010-11-17 14:00:00,34.37,34.39,34.32,34.34,18400.0,29.0387,29.0556,28.9965,29.0134,18400.0
2010-11-17 14:30:00,34.34,34.39,34.34,34.36,27200.0,29.0134,29.0556,29.0134,29.0303,27200.0
2010-11-17 15:00:00,34.35,34.37,34.29,34.31,74500.0,29.0218,29.0387,28.9711,28.988,74500.0
2010-11-17 15:30:00,34.31,34.41,34.31,34.34,140200.0,28.988,29.0725,28.988,29.0134,140200.0
2010-11-18 09:30:00,34.66,34.84,34.63,34.72,31400.0,29.2837,29.4358,29.2584,29.3344,31400.0
2010-11-18 10:00:00,34.73,34.84,34.7,34.72,153500.0,29.3429,29.4358,29.3175,29.3344,153500.0
2010-11-18 10:30:00,34.72,34.72,34.63,34.67,61700.0,29.3344,29.3344,29.2584,29.2922,61700.0
2010-11-18 11:00:00,34.67,34.71,34.64,34.64,30500.0,29.2922,29.326,29.2668,29.2668,30500.0
2010-11-18 11:30:00,34.65,34.66,34.62,34.63,32900.0,29.2753,29.2837,29.2499,29.2584,32900.0
2010-11-18 12:00:00,34.63,34.74,34.62,34.74,17700.0,29.2584,29.3513,29.2499,29.3513,17700.0
2010-11-18 12:30:00,34.73,34.77,34.73,34.76,18900.0,29.3429,29.3767,29.3429,29.3682,18900.0
2010-11-18 13:00:00,34.75,34.79,34.73,34.79,17000.0,29.3598,29.3936,29.3429,29.3936,17000.0
2010-11-18 13:30:00,34.78,34.83,34.78,34.82,18700.0,29.3851,29.4274,29.3851,29.4189,18700.0
2010-11-18 14:00:00,34.83,34.86,34.82,34.82,24900.0,29.4274,29.4527,29.4189,29.4189,24900.0
2010-11-18 14:30:00,34.82,34.85,34.73,34.74,76900.0,29.4189,29.4443,29.3429,29.3513,76900.0
2010-11-18 15:00:00,34.74,34.76,34.7,34.75,64800.0,29.3513,29.3682,29.3175,29.3598,64800.0
2010-11-18 15:30:00,34.74,34.76,34.67,34.76,141500.0,29.3513,29.3682,29.2922,29.3682,141500.0
2010-11-19 09:30:00,34.7,34.7,34.35,34.43,153300.0,29.3175,29.3175,29.0218,29.0894,153300.0
2010-11-19 10:00:00,34.44,34.49,34.38,34.44,36300.0,29.0979,29.1401,29.0472,29.0979,36300.0
2010-11-19 10:30:00,34.43,34.52,34.42,34.47,37900.0,29.0894,29.1654,29.081,29.1232,37900.0
2010-11-19 11:00:00,34.47,34.51,34.44,34.5,39300.0,29.1232,29.157,29.0979,29.1485,39300.0
2010-11-19 11:30:00,34.5,34.51,34.47,34.48,25700.0,29.1485,29.157,29.1232,29.1316,25700.0
2010-11-19 12:00:00,34.49,34.5,34.46,34.48,13400.0,29.1401,29.1485,29.1148,29.1316,13400.0
2010-11-19 12:30:00,34.48,34.53,34.47,34.52,22900.0,29.1316,29.1739,29.1232,29.1654,22900.0
2010-11-19 13:00:00,34.53,34.55,34.51,34.52,51400.0,29.1739,29.1908,29.157,29.1654,51400.0
2010-11-19 13:30:00,34.52,34.56,34.52,34.56,14300.0,29.1654,29.1992,29.1654,29.1992,14300.0
2010-11-19 14:00:00,34.55,34.59,34.54,34.59,70400.0,29.1908,29.2246,29.1823,29.2246,70400.0
2010-11-19 14:30:00,34.59,34.66,34.59,34.65,28700.0,29.2246,29.2837,29.2246,29.2753,28700.0
2010-11-19 15:00:00,34.65,34.72,34.64,34.7,68800.0,29.2753,29.3344,29.2668,29.3175,68800.0
2010-11-19 15:30:00,34.71,34.82,34.7,34.8,104200.0,29.326,29.4189,29.3175,29.402,104200.0
2010-11-22 09:30:00,34.43,34.59,34.24,34.55,30700.0,29.2245,29.3604,29.0633,29.3264,30700.0
2010-11-22 10:00:00,34.54,34.6,34.45,34.46,14400.0,29.3179,29.3688,29.2415,29.25,14400.0
2010-11-22 10:30:00,34.45,34.45,34.36,34.36,39000.0,29.2415,29.2415,29.1651,29.1651,39000.0
2010-11-22 11:00:00,34.36,34.36,34.24,34.26,70100.0,29.1651,29.1651,29.0633,29.0802,70100.0
2010-11-22 11:30:00,34.27,34.32,34.23,34.32,24100.0,29.0887,29.1312,29.0548,29.1312,24100.0
2010-11-22 12:00:00,34.32,34.32,34.2,34.21,27500.0,29.1312,29.1312,29.0293,29.0378,27500.0
2010-11-22 12:30:00,34.2,34.21,34.12,34.19,23100.0,29.0293,29.0378,28.9614,29.0208,23100.0
2010-11-22 13:00:00,34.19,34.23,34.15,34.21,33200.0,29.0208,29.0548,28.9869,29.0378,33200.0
2010-11-22 13:30:00,34.21,34.32,34.21,34.29,26200.0,29.0378,29.1312,29.0378,29.1057,26200.0
2010-11-22 14:00:00,34.29,34.37,34.29,34.31,42700.0,29.1057,29.1736,29.1057,29.1227,42700.0
2010-11-22 14:30:00,34.31,34.41,34.3,34.41,25100.0,29.1227,29.2076,29.1142,29.2076,25100.0
2010-11-22 15:00:00,34.41,34.45,34.35,34.38,51000.0,29.2076,29.2415,29.1566,29.1821,51000.0
2010-11-22 15:30:00,34.39,34.46,34.38,34.44,111200.0,29.1906,29.25,29.1821,29.233,111200.0
2010-11-23 09:30:00,34.13,34.28,33.99,34.0,38100.0,28.9699,29.0972,28.8511,28.8596,38100.0
2010-11-23 10:00:00,34.0,34.2,33.96,34.14,28900.0,28.8596,29.0293,28.8256,28.9784,28900.0
2010-11-23 10:30:00,34.14,34.21,34.11,34.17,22300.0,28.9784,29.0378,28.9529,29.0039,22300.0
2010-11-23 11:00:00,34.16,34.16,33.96,33.97,33400.0,28.9954,28.9954,28.8256,28.8341,33400.0
2010-11-23 11:30:00,33.97,34.01,33.94,33.98,21200.0,28.8341,28.868,28.8086,28.8426,21200.0
2010-11-23 12:00:00,33.98,34.0,33.93,33.97,17400.0,28.8426,28.8596,28.8001,28.8341,17400.0
2010-11-23 12:30:00,34.0,34.13,33.96,34.1,20400.0,28.8596,28.9699,28.8256,28.9444,20400.0
2010-11-23 13:00:00,34.1,34.14,34.04,34.14,15700.0,28.9444,28.9784,28.8935,28.9784,15700.0
2010-11-23 13:30:00,34.14,34.17,34.06,34.07,14400.0,28.9784,29.0039,28.9105,28.919,14400.0
2010-11-23 14:00:00,34.08,34.13,34.05,34.08,36300.0,28.9275,28.9699,28.902,28.9275,36300.0
2010-11-23 14:30:00,34.08,34.13,34.04,34.12,24200.0,28.9275,28.9699,28.8935,28.9614,24200.0
2010-11-23 15:00:00,34.11,34.17,34.07,34.13,51100.0,28.9529,29.0039,28.919,28.9699,51100.0
2010-11-23 15:30:00,34.14,34.17,34.1,34.1,126500.0,28.9784,29.0039,28.9444,28.9444,126500.0
2010-11-24 09:30:00,34.31,34.67,34.31,34.63,34700.0,29.1227,29.4283,29.1227,29.3943,34700.0
2010-11-24 10:00:00,34.62,34.7,34.51,34.7,33200.0,29.3858,29.4537,29.2925,29.4537,33200.0
2010-11-24 10:30:00,34.69,34.85,34.68,34.83,39300.0,29.4452,29.581,29.4367,29.5641,39300.0
2010-11-24 11:00:00,34.83,34.88,34.81,34.82,21200.0,29.5641,29.6065,29.5471,29.5556,21200.0
2010-11-24 11:30:00,34.83,34.9,34.83,34.88,26600.0,29.5641,29.6235,29.5641,29.6065,26600.0
2010-11-24 12:00:00,34.88,34.93,34.88,34.9,19200.0,29.6065,29.649,29.6065,29.6235,19200.0
2010-11-24 12:30:00,34.9,34.94,34.9,34.92,21400.0,29.6235,29.6574,29.6235,29.6405,21400.0
2010-11-24 13:00:00,34.92,34.99,34.92,34.97,23800.0,29.6405,29.6999,29.6405,29.6829,23800.0
2010-11-24 13:30:00,34.97,34.98,34.94,34.97,17000.0,29.6829,29.6914,29.6574,29.6829,17000.0
2010-11-24 14:00:00,34.97,34.99,34.97,34.98,24100.0,29.6829,29.6999,29.6829,29.6914,24100.0
2010-11-24 14:30:00,34.97,34.98,34.96,34.97,29000.0,29.6829,29.6914,29.6744,29.6829,29000.0
2010-11-24 15:00:00,34.96,35.0,34.96,34.98,62900.0,29.6744,29.7084,29.6744,29.6914,62900.0
2010-11-24 15:30:00,34.98,35.08,34.95,35.06,176000.0,29.6914,29.7763,29.6659,29.7593,176000.0
2010-11-26 09:30:00,34.76,34.86,34.6,34.8,33700.0,29.5047,29.5895,29.3688,29.5386,33700.0
2010-11-26 10:00:00,34.81,34.94,34.79,34.91,24900.0,29.5471,29.6574,29.5301,29.632,24900.0
2010-11-26 10:30:00,34.92,34.92,34.86,34.88,28500.0,29.6405,29.6405,29.5895,29.6065,28500.0
2010-11-26 11:00:00,34.89,34.96,34.89,34.94,27300.0,29.615,29.6744,29.615,29.6574,27300.0
2010-11-26 11:30:00,34.95,34.95,34.86,34.92,16100.0,29.6659,29.6659,29.5895,29.6405,16100.0
2010-11-26 12:00:00,34.92,35.02,34.91,35.01,19500.0,29.6405,29.7253,29.632,29.7169,19500.0
2010-11-26 12:30:00,35.02,35.06,34.92,34.93,43900.0,29.7253,29.7593,29.6405,29.649,43900.0
2010-11-29 09:30:00,34.72,34.75,34.33,34.37,44200.0,29.4707,29.4962,29.1397,29.1736,44200.0
2010-11-29 10:00:00,34.39,34.52,34.3,34.4,35400.0,29.1906,29.3009,29.1142,29.1991,35400.0
2010-11-29 10:30:00,34.42,34.58,34.41,34.45,36300.0,29.2161,29.3519,29.2076,29.2415,36300.0
2010-11-29 11:00:00,34.46,34.61,34.45,34.58,36500.0,29.25,29.3773,29.2415,29.3519,36500.0
2010-11-29 11:30:00,34.58,34.58,34.45,34.53,34400.0,29.3519,29.3519,29.2415,29.3094,34400.0
2010-11-29 12:00:00,34.53,34.7,34.53,34.69,36700.0,29.3094,29.4537,29.3094,29.4452,36700.0
2010-11-29 12:30:00,34.7,34.72,34.67,34.72,44400.0,29.4537,29.4707,29.4283,29.4707,44400.0
2010-11-29 13:00:00,34.72,34.76,34.67,34.68,29900.0,29.4707,29.5047,29.4283,29.4367,29900.0
2010-11-29 13:30:00,34.68,34.8,34.66,34.79,41700.0,29.4367,29.5386,29.4198,29.5301,41700.0
2010-11-29 14:00:00,34.78,34.82,34.74,34.81,30900.0,29.5216,29.5556,29.4877,29.5471,30900.0
2010-11-29 14:30:00,34.82,35.02,34.82,35.01,63600.0,29.5556,29.7253,29.5556,29.7169,63600.0
2010-11-29 15:00:00,35.01,35.12,35.01,35.12,71400.0,29.7169,29.8102,29.7169,29.8102,71400.0
2010-11-29 15:30:00,35.11,35.12,35.04,35.06,162800.0,29.8017,29.8102,29.7423,29.7593,162800.0
2010-11-30 09:30:00,34.72,34.73,34.36,34.59,78300.0,29.4707,29.4792,29.1651,29.3604,78300.0
2010-11-30 10:00:00,34.59,34.64,34.44,34.54,126900.0,29.3604,29.4028,29.233,29.3179,126900.0
2010-11-30 10:30:00,34.53,34.54,34.34,34.37,85300.0,29.3094,29.3179,29.1482,29.1736,85300.0
2010-11-30 11:00:00,34.38,34.46,34.37,34.45,58600.0,29.1821,29.25,29.1736,29.2415,58600.0
2010-11-30 11:30:00,34.45,34.51,34.4,34.5,32300.0,29.2415,29.2925,29.1991,29.284,32300.0
2010-11-30 12:00:00,34.51,34.51,34.46,34.47,31000.0,29.2925,29.2925,29.25,29.2585,31000.0
2010-11-30 12:30:00,34.48,34.56,34.47,34.56,40700.0,29.267,29.3349,29.2585,29.3349,40700.0
2010-11-30 13:00:00,34.55,34.65,34.54,34.61,57600.0,29.3264,29.4113,29.3179,29.3773,57600.0
2010-11-30 13:30:00,34.62,34.68,34.61,34.65,31000.0,29.3858,29.4367,29.3773,29.4113,31000.0
2010-11-30 14:00:00,34.66,34.7,34.58,34.59,58300.0,29.4198,29.4537,29.3519,29.3604,58300.0
2010-11-30 14:30:00,34.59,34.69,34.55,34.67,56700.0,29.3604,29.4452,29.3264,29.4283,56700.0
2010-11-30 15:00:00,34.67,34.76,34.67,34.73,75100.0,29.4283,29.5047,29.4283,29.4792,75100.0
2010-11-30 15:30:00,34.73,34.75,34.59,34.63,272400.0,29.4792,29.4962,29.3604,29.3943,272400.0
2010-12-01 09:30:00,35.11,35.2,35.07,35.1,86900.0,29.8017,29.8781,29.7678,29.7932,86900.0
2010-12-01 10:00:00,35.1,35.12,34.99,35.01,72500.0,29.7932,29.8102,29.6999,29.7169,72500.0
2010-12-01 10:30:00,35.0,35.12,35.0,35.03,131100.0,29.7084,29.8102,29.7084,29.7338,131100.0
2010-12-01 11:00:00,35.03,35.1,34.96,35.08,58500.0,29.7338,29.7932,29.6744,29.7763,58500.0
2010-12-01 11:30:00,35.1,35.18,35.04,35.15,85900.0,29.7932,29.8612,29.7423,29.8357,85900.0
2010-12-01 12:00:00,35.17,35.25,35.15,35.25,41100.0,29.8527,29.9206,29.8357,29.9206,41100.0
2010-12-01 12:30:00,35.24,35.29,35.23,35.29,27200.0,29.9121,29.9545,29.9036,29.9545,27200.0
2010-12-01 13:00:00,35.28,35.33,35.25,35.27,27900.0,29.946,29.9885,29.9206,29.9375,27900.0
2010-12-01 13:30:00,35.26,35.29,35.22,35.25,24300.0,29.9291,29.9545,29.8951,29.9206,24300.0
2010-12-01 14:00:00,35.25,35.29,35.22,35.26,31400.0,29.9206,29.9545,29.8951,29.9291,31400.0
2010-12-01 14:30:00,35.26,35.35,35.26,35.33,30000.0,29.9291,30.0055,29.9291,29.9885,30000.0
2010-12-01 15:00:00,35.32,35.32,35.25,35.28,39500.0,29.98,29.98,29.9206,29.946,39500.0
2010-12-01 15:30:00,35.27,35.31,35.18,35.23,181700.0,29.9375,29.9715,29.8612,29.9036,181700.0
2010-12-02 09:30:00,35.24,35.5,35.2,35.5,52500.0,29.9121,30.1328,29.8781,30.1328,52500.0
2010-12-02 10:00:00,35.5,35.66,35.5,35.63,61600.0,30.1328,30.2686,30.1328,30.2431,61600.0
2010-12-02 10:30:00,35.62,35.65,35.61,35.63,52500.0,30.2346,30.2601,30.2261,30.2431,52500.0
2010-12-02 11:00:00,35.63,35.97,35.62,35.95,103500.0,30.2431,30.5317,30.2346,30.5147,103500.0
2010-12-02 11:30:00,35.96,35.99,35.95,35.98,31000.0,30.5232,30.5487,30.5147,30.5402,31000.0
2010-12-02 12:00:00,35.98,35.98,35.8,35.83,65900.0,30.5402,30.5402,30.3874,30.4129,65900.0
2010-12-02 12:30:00,35.83,35.83,35.74,35.75,83900.0,30.4129,30.4129,30.3365,30.345,83900.0
2010-12-02 13:00:00,35.75,35.76,35.67,35.68,51600.0,30.345,30.3535,30.2771,30.2856,51600.0
2010-12-02 13:30:00,35.68,35.68,35.6,35.61,70500.0,30.2856,30.2856,30.2177,30.2261,70500.0
2010-12-02 14:00:00,35.6,35.71,35.59,35.66,82400.0,30.2177,30.311,30.2092,30.2686,82400.0
2010-12-02 14:30:00,35.66,35.66,35.6,35.6,66300.0,30.2686,30.2686,30.2177,30.2177,66300.0
2010-12-02 15:00:00,35.61,35.76,35.6,35.76,58300.0,30.2261,30.3535,30.2177,30.3535,58300.0
2010-12-02 15:30:00,35.75,35.81,35.75,35.79,126300.0,30.345,30.3959,30.345,30.3789,126300.0
2010-12-03 09:30:00,35.59,35.78,35.59,35.67,47200.0,30.2092,30.3704,30.2092,30.2771,47200.0
2010-12-03 10:00:00,35.68,35.76,35.51,35.56,47900.0,30.2856,30.3535,30.1413,30.1837,47900.0
2010-12-03 10:30:00,35.56,35.6,35.5,35.51,42200.0,30.1837,30.2177,30.1328,30.1413,42200.0
2010-12-03 11:00:00,35.51,35.51,35.4,35.42,38000.0,30.1413,30.1413,30.0479,30.0649,38000.0
2010-12-03 11:30:00,35.42,35.42,35.36,35.36,19300.0,30.0649,30.0649,30.0139,30.0139,19300.0
2010-12-03 12:00:00,35.36,35.41,35.35,35.37,39100.0,30.0139,30.0564,30.0055,30.0224,39100.0
2010-12-03 12:30:00,35.37,35.39,35.3,35.3,47700.0,30.0224,30.0394,29.963,29.963,47700.0
2010-12-03 13:00:00,35.31,35.32,35.25,35.29,58800.0,29.9715,29.98,29.9206,29.9545,58800.0
2010-12-03 13:30:00,35.29,35.3,35.22,35.22,54800.0,29.9545,29.963,29.8951,29.8951,54800.0
2010-12-03 14:00:00,35.23,35.29,35.22,35.28,47100.0,29.9036,29.9545,29.8951,29.946,47100.0
2010-12-03 14:30:00,35.29,35.31,35.28,35.3,47300.0,29.9545,29.9715,29.946,29.963,47300.0
2010-12-03 15:00:00,35.31,35.35,35.29,35.3,71200.0,29.9715,30.0055,29.9545,29.963,71200.0
2010-12-03 15:30:00,35.3,35.53,35.29,35.47,206100.0,29.963,30.1582,29.9545,30.1073,206100.0
2010-12-06 09:30:00,35.48,35.48,35.24,35.25,48100.0,30.1158,30.1158,29.9121,29.9206,48100.0
2010-12-06 10:00:00,35.25,35.29,35.17,35.21,53100.0,29.9206,29.9545,29.8527,29.8866,53100.0
2010-12-06 10:30:00,35.2,35.2,35.08,35.17,48000.0,29.8781,29.8781,29.7763,29.8527,48000.0
2010-12-06 11:00:00,35.17,35.31,35.14,35.31,73100.0,29.8527,29.9715,29.8272,29.9715,73100.0
2010-12-06 11:30:00,35.31,35.38,35.29,35.38,42000.0,29.9715,30.0309,29.9545,30.0309,42000.0
2010-12-06 12:00:00,35.38,35.42,35.21,35.25,96700.0,30.0309,30.0649,29.8866,29.9206,96700.0
2010-12-06 12:30:00,35.25,35.26,35.2,35.24,54300.0,29.9206,29.9291,29.8781,29.9121,54300.0
2010-12-06 13:00:00,35.23,35.36,35.23,35.36,41800.0,29.9036,30.0139,29.9036,30.0139,41800.0
2010-12-06 13:30:00,35.35,35.49,35.35,35.46,37600.0,30.0055,30.1243,30.0055,30.0988,37600.0
2010-12-06 14:00:00,35.45,35.46,35.42,35.44,22400.0,30.0903,30.0988,30.0649,30.0818,22400.0
2010-12-06 14:30:00,35.44,35.55,35.43,35.48,53400.0,30.0818,30.1752,30.0734,30.1158,53400.0
2010-12-06 15:00:00,35.48,35.5,35.39,35.46,140700.0,30.1158,30.1328,30.0394,30.0988,140700.0
2010-12-06 15:30:00,35.46,35.48,35.4,35.41,166900.0,30.0988,30.1158,30.0479,30.0564,166900.0
2010-12-07 09:30:00,35.66,35.84,35.51,35.58,74100.0,30.2686,30.4214,30.1413,30.2007,74100.0
2010-12-07 10:00:00,35.55,35.67,35.52,35.65,42600.0,30.1752,30.2771,30.1498,30.2601,42600.0
2010-12-07 10:30:00,35.63,35.82,35.59,35.81,31500.0,30.2431,30.4044,30.2092,30.3959,31500.0
2010-12-07 11:00:00,35.81,35.81,35.65,35.65,43700.0,30.3959,30.3959,30.2601,30.2601,43700.0
2010-12-07 11:30:00,35.65,35.66,35.56,35.58,33100.0,30.2601,30.2686,30.1837,30.2007,33100.0
2010-12-07 12:00:00,35.57,35.63,35.5,35.54,37700.0,30.1922,30.2431,30.1328,30.1667,37700.0
2010-12-07 12:30:00,35.54,35.58,35.53,35.56,27300.0,30.1667,30.2007,30.1582,30.1837,27300.0
2010-12-07 13:00:00,35.56,35.67,35.54,35.65,52100.0,30.1837,30.2771,30.1667,30.2601,52100.0
2010-12-07 13:30:00,35.65,35.69,35.6,35.61,46900.0,30.2601,30.294,30.2177,30.2261,46900.0
2010-12-07 14:00:00,35.61,35.63,35.57,35.6,44100.0,30.2261,30.2431,30.1922,30.2177,44100.0
2010-12-07 14:30:00,35.6,35.66,35.46,35.46,73400.0,30.2177,30.2686,30.0988,30.0988,73400.0
2010-12-07 15:00:00,35.47,35.52,35.41,35.44,76900.0,30.1073,30.1498,30.0564,30.0818,76900.0
2010-12-07 15:30:00,35.44,35.47,35.4,35.43,182400.0,30.0818,30.1073,30.0479,30.0734,182400.0
2010-12-08 09:30:00,35.45,35.68,35.35,35.37,53500.0,30.0903,30.2856,30.0055,30.0224,53500.0
2010-12-08 10:00:00,35.37,35.38,35.2,35.24,28700.0,30.0224,30.0309,29.8781,29.9121,28700.0
2010-12-08 10:30:00,35.23,35.23,34.98,35.08,108000.0,29.9036,29.9036,29.6914,29.7763,108000.0
2010-12-08 11:00:00,35.1,35.21,35.1,35.13,31500.0,29.7932,29.8866,29.7932,29.8187,31500.0
2010-12-08 11:30:00,35.13,35.16,35.1,35.14,20600.0,29.8187,29.8442,29.7932,29.8272,20600.0
2010-12-08 12:00:00,35.14,35.17,35.11,35.13,28900.0,29.8272,29.8527,29.8017,29.8187,28900.0
2010-12-08 12:30:00,35.13,35.13,35.03,35.06,22600.0,29.8187,29.8187,29.7338,29.7593,22600.0
2010-12-08 13:00:00,35.06,35.15,35.04,35.11,23300.0,29.7593,29.8357,29.7423,29.8017,23300.0
2010-12-08 13:30:00,35.12,35.18,35.12,35.14,33900.0,29.8102,29.8612,29.8102,29.8272,33900.0
2010-12-08 14:00:00,35.14,35.21,35.1,35.21,131900.0,29.8272,29.8866,29.7932,29.8866,131900.0
2010-12-08 14:30:00,35.2,35.25,35.2,35.25,49600.0,29.8781,29.9206,29.8781,29.9206,49600.0
2010-12-08 15:00:00,35.24,35.25,35.18,35.25,66800.0,29.9121,29.9206,29.8612,29.9206,66800.0
2010-12-08 15:30:00,35.24,35.34,35.23,35.32,117400.0,29.9121,29.997,29.9036,29.98,117400.0
2010-12-09 09:30:00,35.5,35.5,35.19,35.32,59300.0,30.1328,30.1328,29.8696,29.98,59300.0
2010-12-09 10:00:00,35.3,35.37,35.22,35.23,30800.0,29.963,30.0224,29.8951,29.9036,30800.0
2010-12-09 10:30:00,35.23,35.25,35.15,35.2,21900.0,29.9036,29.9206,29.8357,29.8781,21900.0
2010-12-09 11:00:00,35.21,35.28,35.18,35.21,31900.0,29.8866,29.946,29.8612,29.8866,31900.0
2010-12-09 11:30:00,35.23,35.23,35.12,35.16,13400.0,29.9036,29.9036,29.8102,29.8442,13400.0
2010-12-09 12:00:00,35.16,35.24,35.16,35.23,16500.0,29.8442,29.9121,29.8442,29.9036,16500.0
2010-12-09 12:30:00,35.23,35.29,35.23,35.29,43400.0,29.9036,29.9545,29.9036,29.9545,43400.0
2010-12-09 13:00:00,35.28,35.33,35.24,35.24,32600.0,29.946,29.9885,29.9121,29.9121,32600.0
2010-12-09 13:30:00,35.24,35.3,35.21,35.28,25300.0,29.9121,29.963,29.8866,29.946,25300.0
2010-12-09 14:00:00,35.27,35.31,35.25,35.29,43700.0,29.9375,29.9715,29.9206,29.9545,43700.0
2010-12-09 14:30:00,35.3,35.32,35.28,35.29,29100.0,29.963,29.98,29.946,29.9545,29100.0
2010-12-09 15:00:00,35.29,35.31,35.28,35.29,77800.0,29.9545,29.9715,29.946,29.9545,77800.0
2010-12-09 15:30:00,35.28,35.31,35.22,35.28,107400.0,29.946,29.9715,29.8951,29.946,107400.0
2010-12-10 09:30:00,35.41,35.45,35.18,35.18,24200.0,30.0564,30.0903,29.8612,29.8612,24200.0
2010-12-10 10:00:00,35.2,35.25,35.1,35.13,32000.0,29.8781,29.9206,29.7932,29.8187,32000.0
2010-12-10 10:30:00,35.14,35.14,35.01,35.01,51700.0,29.8272,29.8272,29.7169,29.7169,51700.0
2010-12-10 11:00:00,35.02,35.07,34.99,35.06,37000.0,29.7253,29.7678,29.6999,29.7593,37000.0
2010-12-10 11:30:00,35.06,35.17,35.06,35.17,25900.0,29.7593,29.8527,29.7593,29.8527,25900.0
2010-12-10 12:00:00,35.17,35.23,35.17,35.23,16100.0,29.8527,29.9036,29.8527,29.9036,16100.0
2010-12-10 12:30:00,35.24,35.34,35.24,35.33,28000.0,29.9121,29.997,29.9121,29.9885,28000.0
2010-12-10 13:00:00,35.34,35.42,35.33,35.41,37700.0,29.997,30.0649,29.9885,30.0564,37700.0
2010-12-10 13:30:00,35.41,35.42,35.38,35.42,14400.0,30.0564,30.0649,30.0309,30.0649,14400.0
2010-12-10 14:00:00,35.42,35.42,35.4,35.4,9500.0,30.0649,30.0649,30.0479,30.0479,9500.0
2010-12-10 14:30:00,35.41,35.45,35.37,35.41,29200.0,30.0564,30.0903,30.0224,30.0564,29200.0
2010-12-10 15:00:00,35.42,35.42,35.36,35.36,29400.0,30.0649,30.0649,30.0139,30.0139,29400.0
2010-12-10 15:30:00,35.36,35.38,35.34,35.36,73800.0,30.0139,30.0309,29.997,30.0139,73800.0
2010-12-13 09:30:00,35.49,35.49,35.38,35.41,31800.0,30.1243,30.1243,30.0309,30.0564,31800.0
2010-12-13 10:00:00,35.41,35.55,35.4,35.54,48100.0,30.0564,30.1752,30.0479,30.1667,48100.0
2010-12-13 10:30:00,35.54,35.55,35.48,35.53,28900.0,30.1667,30.1752,30.1158,30.1582,28900.0
2010-12-13 11:00:00,35.53,35.53,35.47,35.47,20700.0,30.1582,30.1582,30.1073,30.1073,20700.0
2010-12-13 11:30:00,35.47,35.49,35.42,35.42,19200.0,30.1073,30.1243,30.0649,30.0649,19200.0
2010-12-13 12:00:00,35.42,35.42,35.33,35.33,9300.0,30.0649,30.0649,29.9885,29.9885,9300.0
2010-12-13 12:30:00,35.32,35.33,35.25,35.25,9200.0,29.98,29.9885,29.9206,29.9206,9200.0
2010-12-13 13:00:00,35.25,35.26,35.22,35.22,16900.0,29.9206,29.9291,29.8951,29.8951,16900.0
2010-12-13 13:30:00,35.22,35.23,35.15,35.17,20100.0,29.8951,29.9036,29.8357,29.8527,20100.0
2010-12-13 14:00:00,35.17,35.26,35.17,35.23,24000.0,29.8527,29.9291,29.8527,29.9036,24000.0
2010-12-13 14:30:00,35.22,35.27,35.22,35.26,13400.0,29.8951,29.9375,29.8951,29.9291,13400.0
2010-12-13 15:00:00,35.26,35.27,35.21,35.22,34500.0,29.9291,29.9375,29.8866,29.8951,34500.0
2010-12-13 15:30:00,35.22,35.23,35.12,35.13,102200.0,29.8951,29.9036,29.8102,29.8187,102200.0
2010-12-14 09:30:00,35.16,35.25,35.04,35.05,34300.0,29.8442,29.9206,29.7423,29.7508,34300.0
2010-12-14 10:00:00,35.05,35.09,35.0,35.0,30900.0,29.7508,29.7848,29.7084,29.7084,30900.0
2010-12-14 10:30:00,35.0,35.02,34.95,34.97,26700.0,29.7084,29.7253,29.6659,29.6829,26700.0
2010-12-14 11:00:00,34.98,35.0,34.95,34.99,28300.0,29.6914,29.7084,29.6659,29.6999,28300.0
2010-12-14 11:30:00,34.98,35.07,34.97,35.05,27800.0,29.6914,29.7678,29.6829,29.7508,27800.0
2010-12-14 12:00:00,35.05,35.12,35.05,35.11,34700.0,29.7508,29.8102,29.7508,29.8017,34700.0
2010-12-14 12:30:00,35.12,35.12,35.07,35.1,33300.0,29.8102,29.8102,29.7678,29.7932,33300.0
2010-12-14 13:00:00,35.11,35.13,35.1,35.1,14200.0,29.8017,29.8187,29.7932,29.7932,14200.0
2010-12-14 13:30:00,35.11,35.16,35.07,35.13,64700.0,29.8017,29.8442,29.7678,29.8187,64700.0
2010-12-14 14:00:00,35.13,35.17,35.07,35.07,77500.0,29.8187,29.8527,29.7678,29.7678,77500.0
2010-12-14 14:30:00,35.07,35.15,35.03,35.06,57900.0,29.7678,29.8357,29.7338,29.7593,57900.0
2010-12-14 15:00:00,35.06,35.15,34.97,35.0,70600.0,29.7593,29.8357,29.6829,29.7084,70600.0
2010-12-14 15:30:00,35.01,35.09,34.99,35.09,127600.0,29.7169,29.7848,29.6999,29.7848,127600.0
2010-12-15 09:30:00,34.92,35.21,34.92,35.21,46400.0,29.6405,29.8866,29.6405,29.8866,46400.0
2010-12-15 10:00:00,35.2,35.21,35.02,35.05,145600.0,29.8781,29.8866,29.7253,29.7508,145600.0
2010-12-15 10:30:00,35.05,35.13,35.03,35.09,34700.0,29.7508,29.8187,29.7338,29.7848,34700.0
2010-12-15 11:00:00,35.09,35.12,35.0,35.05,21400.0,29.7848,29.8102,29.7084,29.7508,21400.0
2010-12-15 11:30:00,35.05,35.07,35.01,35.02,21200.0,29.7508,29.7678,29.7169,29.7253,21200.0
2010-12-15 12:00:00,35.02,35.04,35.01,35.04,10300.0,29.7253,29.7423,29.7169,29.7423,10300.0
2010-12-15 12:30:00,35.04,35.04,34.87,34.87,18300.0,29.7423,29.7423,29.598,29.598,18300.0
2010-12-15 13:00:00,34.88,34.88,34.84,34.87,29800.0,29.6065,29.6065,29.5726,29.598,29800.0
2010-12-15 13:30:00,34.88,34.93,34.85,34.91,35200.0,29.6065,29.649,29.581,29.632,35200.0
2010-12-15 14:00:00,34.92,34.94,34.86,34.86,14900.0,29.6405,29.6574,29.5895,29.5895,14900.0
2010-12-15 14:30:00,34.86,34.87,34.8,34.84,29000.0,29.5895,29.598,29.5386,29.5726,29000.0
2010-12-15 15:00:00,34.84,35.0,34.81,35.0,48500.0,29.5726,29.7084,29.5471,29.7084,48500.0
2010-12-15 15:30:00,34.99,35.03,34.92,34.94,148400.0,29.6999,29.7338,29.6405,29.6574,148400.0
2010-12-16 09:30:00,35.0,35.05,34.92,34.95,16700.0,29.7084,29.7508,29.6405,29.6659,16700.0
2010-12-16 10:00:00,34.95,35.11,34.92,35.05,20700.0,29.6659,29.8017,29.6405,29.7508,20700.0
2010-12-16 10:30:00,35.05,35.11,35.01,35.1,18000.0,29.7508,29.8017,29.7169,29.7932,18000.0
2010-12-16 11:00:00,35.11,35.34,35.1,35.33,21400.0,29.8017,29.997,29.7932,29.9885,21400.0
2010-12-16 11:30:00,35.33,35.34,35.27,35.32,13800.0,29.9885,29.997,29.9375,29.98,13800.0
2010-12-16 12:00:00,35.31,35.37,35.3,35.36,23700.0,29.9715,30.0224,29.963,30.0139,23700.0
2010-12-16 12:30:00,35.35,35.48,35.35,35.45,29800.0,30.0055,30.1158,30.0055,30.0903,29800.0
2010-12-16 13:00:00,35.44,35.44,35.37,35.38,17200.0,30.0818,30.0818,30.0224,30.0309,17200.0
2010-12-16 13:30:00,35.38,35.46,35.37,35.44,63400.0,30.0309,30.0988,30.0224,30.0818,63400.0
2010-12-16 14:00:00,35.43,35.48,35.43,35.44,25600.0,30.0734,30.1158,30.0734,30.0818,25600.0
2010-12-16 14:30:00,35.45,35.52,35.44,35.51,49700.0,30.0903,30.1498,30.0818,30.1413,49700.0
2010-12-16 15:00:00,35.51,35.62,35.5,35.61,100000.0,30.1413,30.2346,30.1328,30.2261,100000.0
2010-12-16 15:30:00,35.61,35.68,35.6,35.67,132000.0,30.2261,30.2856,30.2177,30.2771,132000.0
2010-12-17 09:30:00,35.75,35.8,35.61,35.63,181000.0,30.345,30.3874,30.2261,30.2431,181000.0
2010-12-17 10:00:00,35.63,35.73,35.59,35.65,33700.0,30.2431,30.328,30.2092,30.2601,33700.0
2010-12-17 10:30:00,35.65,35.67,35.6,35.66,38300.0,30.2601,30.2771,30.2177,30.2686,38300.0
2010-12-17 11:00:00,35.66,35.67,35.63,35.65,24400.0,30.2686,30.2771,30.2431,30.2601,24400.0
2010-12-17 11:30:00,35.66,35.71,35.65,35.66,16000.0,30.2686,30.311,30.2601,30.2686,16000.0
2010-12-17 12:00:00,35.66,35.67,35.65,35.67,8700.0,30.2686,30.2771,30.2601,30.2771,8700.0
2010-12-17 12:30:00,35.67,35.69,35.66,35.68,11700.0,30.2771,30.294,30.2686,30.2856,11700.0
2010-12-17 13:00:00,35.68,35.78,35.68,35.77,21000.0,30.2856,30.3704,30.2856,30.362,21000.0
2010-12-17 13:30:00,35.76,35.82,35.74,35.81,11700.0,30.3535,30.4044,30.3365,30.3959,11700.0
2010-12-17 14:00:00,35.82,35.82,35.79,35.82,20700.0,30.4044,30.4044,30.3789,30.4044,20700.0
2010-12-17 14:30:00,35.82,35.87,35.8,35.86,39000.0,30.4044,30.4468,30.3874,30.4383,39000.0
2010-12-17 15:00:00,35.86,35.87,35.84,35.85,51100.0,30.4383,30.4468,30.4214,30.4299,51100.0
2010-12-17 15:30:00,35.85,35.87,35.78,35.86,157900.0,30.4299,30.4468,30.3704,30.4383,157900.0
2010-12-20 09:30:00,35.8,35.91,35.73,35.78,23500.0,30.3874,30.4808,30.328,30.3704,23500.0
2010-12-20 10:00:00,35.77,35.78,35.63,35.64,22600.0,30.362,30.3704,30.2431,30.2516,22600.0
2010-12-20 10:30:00,35.65,35.67,35.63,35.63,20700.0,30.2601,30.2771,30.2431,30.2431,20700.0
2010-12-20 11:00:00,35.63,35.68,35.61,35.65,15000.0,30.2431,30.2856,30.2261,30.2601,15000.0
2010-12-20 11:30:00,35.65,35.68,35.65,35.66,6000.0,30.2601,30.2856,30.2601,30.2686,6000.0
2010-12-20 12:00:00,35.66,35.67,35.65,35.66,13100.0,30.2686,30.2771,30.2601,30.2686,13100.0
2010-12-20 12:30:00,35.67,35.71,35.65,35.71,10100.0,30.2771,30.311,30.2601,30.311,10100.0
2010-12-20 13:00:00,35.72,35.73,35.71,35.72,10900.0,30.3195,30.328,30.311,30.3195,10900.0
2010-12-20 13:30:00,35.72,35.74,35.69,35.71,21600.0,30.3195,30.3365,30.294,30.311,21600.0
2010-12-20 14:00:00,35.71,35.81,35.7,35.8,28600.0,30.311,30.3959,30.3025,30.3874,28600.0
2010-12-20 14:30:00,35.8,35.81,35.75,35.78,18400.0,30.3874,30.3959,30.345,30.3704,18400.0
2010-12-20 15:00:00,35.78,35.79,35.7,35.73,36900.0,30.3704,30.3789,30.3025,30.328,36900.0
2010-12-20 15:30:00,35.74,35.81,35.73,35.81,112900.0,30.3365,30.3959,30.328,30.3959,112900.0
2010-12-21 09:30:00,35.83,35.89,35.7,35.77,26700.0,30.4129,30.4638,30.3025,30.362,26700.0
2010-12-21 10:00:00,35.78,35.8,35.71,35.75,14300.0,30.3704,30.3874,30.311,30.345,14300.0
2010-12-21 10:30:00,35.74,35.74,35.69,35.73,12000.0,30.3365,30.3365,30.294,30.328,12000.0
2010-12-21 11:00:00,35.73,35.82,35.72,35.82,8200.0,30.328,30.4044,30.3195,30.4044,8200.0
2010-12-21 11:30:00,35.82,35.85,35.81,35.82,9500.0,30.4044,30.4299,30.3959,30.4044,9500.0
2010-12-21 12:00:00,35.83,35.84,35.79,35.81,7600.0,30.4129,30.4214,30.3789,30.3959,7600.0
2010-12-21 12:30:00,35.82,35.83,35.81,35.82,9700.0,30.4044,30.4129,30.3959,30.4044,9700.0
2010-12-21 13:00:00,35.82,35.83,35.79,35.81,13500.0,30.4044,30.4129,30.3789,30.3959,13500.0
2010-12-21 13:30:00,35.81,35.83,35.8,35.81,15000.0,30.3959,30.4129,30.3874,30.3959,15000.0
2010-12-21 14:00:00,35.82,35.82,35.8,35.81,11900.0,30.4044,30.4044,30.3874,30.3959,11900.0
2010-12-21 14:30:00,35.81,35.82,35.81,35.81,13100.0,30.3959,30.4044,30.3959,30.3959,13100.0
2010-12-21 15:00:00,35.82,35.82,35.79,35.82,13400.0,30.4044,30.4044,30.3789,30.4044,13400.0
2010-12-21 15:30:00,35.82,35.86,35.78,35.82,73800.0,30.4044,30.4383,30.3704,30.4044,73800.0
2010-12-22 09:30:00,35.65,35.93,35.63,35.71,30700.0,30.2601,30.4978,30.2431,30.311,30700.0
2010-12-22 10:00:00,35.75,35.8,35.36,35.36,128800.0,30.345,30.3874,30.0139,30.0139,128800.0
2010-12-22 10:30:00,35.36,35.45,35.15,35.43,86300.0,30.0139,30.0903,29.8357,30.0734,86300.0
2010-12-22 11:00:00,35.44,35.46,35.4,35.43,17800.0,30.0818,30.0988,30.0479,30.0734,17800.0
2010-12-22 11:30:00,35.43,35.45,35.42,35.43,10300.0,30.0734,30.0903,30.0649,30.0734,10300.0
2010-12-22 12:00:00,35.42,35.45,35.42,35.43,7400.0,30.0649,30.0903,30.0649,30.0734,7400.0
2010-12-22 12:30:00,35.44,35.53,35.44,35.51,25200.0,30.0818,30.1582,30.0818,30.1413,25200.0
2010-12-22 13:00:00,35.51,35.53,35.47,35.48,21400.0,30.1413,30.1582,30.1073,30.1158,21400.0
2010-12-22 13:30:00,35.48,35.49,35.44,35.45,19400.0,30.1158,30.1243,30.0818,30.0903,19400.0
2010-12-22 14:00:00,35.46,35.46,35.44,35.45,8600.0,30.0988,30.0988,30.0818,30.0903,8600.0
2010-12-22 14:30:00,35.45,35.48,35.45,35.48,18600.0,30.0903,30.1158,30.0903,30.1158,18600.0
2010-12-22 15:00:00,35.48,35.53,35.48,35.5,29600.0,30.1158,30.1582,30.1158,30.1328,29600.0
2010-12-22 15:30:00,35.51,35.55,35.5,35.55,54500.0,30.1413,30.1752,30.1328,30.1752,54500.0
2010-12-23 09:30:00,35.5,35.63,35.46,35.56,25700.0,30.1328,30.2431,30.0988,30.1837,25700.0
2010-12-23 10:00:00,35.56,35.59,35.48,35.52,11700.0,30.1837,30.2092,30.1158,30.1498,11700.0
2010-12-23 10:30:00,35.53,35.56,35.49,35.53,8600.0,30.1582,30.1837,30.1243,30.1582,8600.0
2010-12-23 11:00:00,35.5,35.61,35.5,35.6,14700.0,30.1328,30.2261,30.1328,30.2177,14700.0
2010-12-23 11:30:00,35.6,35.65,35.57,35.65,12600.0,30.2177,30.2601,30.1922,30.2601,12600.0
2010-12-23 12:00:00,35.63,35.64,35.59,35.63,14500.0,30.2431,30.2516,30.2092,30.2431,14500.0
2010-12-23 12:30:00,35.64,35.64,35.6,35.6,5500.0,30.2516,30.2516,30.2177,30.2177,5500.0
2010-12-23 13:00:00,35.61,35.62,35.58,35.59,12300.0,30.2261,30.2346,30.2007,30.2092,12300.0
2010-12-23 13:30:00,35.6,35.61,35.57,35.58,7300.0,30.2177,30.2261,30.1922,30.2007,7300.0
2010-12-23 14:00:00,35.57,35.58,35.5,35.5,7200.0,30.1922,30.2007,30.1328,30.1328,7200.0
2010-12-23 14:30:00,35.5,35.55,35.49,35.51,15500.0,30.1328,30.1752,30.1243,30.1413,15500.0
2010-12-23 15:00:00,35.52,35.56,35.51,35.56,10900.0,30.1498,30.1837,30.1413,30.1837,10900.0
2010-12-23 15:30:00,35.56,35.56,35.5,35.51,71800.0,30.1837,30.1837,30.1328,30.1413,71800.0
2010-12-27 09:30:00,35.33,35.36,35.24,35.26,11400.0,29.9885,30.0139,29.9121,29.9291,11400.0
2010-12-27 10:00:00,35.25,35.3,35.2,35.27,6700.0,29.9206,29.963,29.8781,29.9375,6700.0
2010-12-27 10:30:00,35.29,35.31,35.27,35.28,4200.0,29.9545,29.9715,29.9375,29.946,4200.0
2010-12-27 11:00:00,35.27,35.33,35.26,35.33,5300.0,29.9375,29.9885,29.9291,29.9885,5300.0
2010-12-27 11:30:00,35.34,35.39,35.31,35.39,11000.0,29.997,30.0394,29.9715,30.0394,11000.0
2010-12-27 12:00:00,35.39,35.5,35.37,35.5,16700.0,30.0394,30.1328,30.0224,30.1328,16700.0
2010-12-27 12:30:00,35.5,35.57,35.49,35.55,16400.0,30.1328,30.1922,30.1243,30.1752,16400.0
2010-12-27 13:00:00,35.57,35.76,35.56,35.74,33400.0,30.1922,30.3535,30.1837,30.3365,33400.0
2010-12-27 13:30:00,35.74,35.88,35.74,35.86,33900.0,30.3365,30.4553,30.3365,30.4383,33900.0
2010-12-27 14:00:00,35.86,35.89,35.83,35.87,33300.0,30.4383,30.4638,30.4129,30.4468,33300.0
2010-12-27 14:30:00,35.88,35.93,35.87,35.93,32400.0,30.4553,30.4978,30.4468,30.4978,32400.0
2010-12-27 15:00:00,35.92,35.93,35.88,35.89,49300.0,30.4893,30.4978,30.4553,30.4638,49300.0
2010-12-27 15:30:00,35.9,35.97,35.87,35.97,106500.0,30.4723,30.5317,30.4468,30.5317,106500.0
2010-12-28 09:30:00,35.95,35.95,35.71,35.77,28800.0,30.5147,30.5147,30.311,30.362,28800.0
2010-12-28 10:00:00,35.77,35.77,35.63,35.7,51100.0,30.362,30.362,30.2431,30.3025,51100.0
2010-12-28 10:30:00,35.7,35.74,35.67,35.67,27700.0,30.3025,30.3365,30.2771,30.2771,27700.0
2010-12-28 11:00:00,35.66,35.7,35.65,35.66,25400.0,30.2686,30.3025,30.2601,30.2686,25400.0
2010-12-28 11:30:00,35.66,35.66,35.65,35.66,9800.0,30.2686,30.2686,30.2601,30.2686,9800.0
2010-12-28 12:00:00,35.65,35.7,35.65,35.67,19300.0,30.2601,30.3025,30.2601,30.2771,19300.0
2010-12-28 12:30:00,35.68,35.69,35.65,35.65,12100.0,30.2856,30.294,30.2601,30.2601,12100.0
2010-12-28 13:00:00,35.66,35.67,35.64,35.65,26700.0,30.2686,30.2771,30.2516,30.2601,26700.0
2010-12-28 13:30:00,35.65,35.7,35.64,35.65,47900.0,30.2601,30.3025,30.2516,30.2601,47900.0
2010-12-28 14:00:00,35.66,35.69,35.65,35.68,27000.0,30.2686,30.294,30.2601,30.2856,27000.0
2010-12-28 14:30:00,35.68,35.69,35.63,35.63,54100.0,30.2856,30.294,30.2431,30.2431,54100.0
2010-12-28 15:00:00,35.63,35.64,35.56,35.56,56200.0,30.2431,30.2516,30.1837,30.1837,56200.0
2010-12-28 15:30:00,35.55,35.62,35.51,35.56,188200.0,30.1752,30.2346,30.1413,30.1837,188200.0
2010-12-29 09:30:00,35.66,35.77,35.66,35.72,12900.0,30.2686,30.362,30.2686,30.3195,12900.0
2010-12-29 10:00:00,35.73,35.74,35.7,35.71,9000.0,30.328,30.3365,30.3025,30.311,9000.0
2010-12-29 10:30:00,35.71,35.72,35.66,35.66,17400.0,30.311,30.3195,30.2686,30.2686,17400.0
2010-12-29 11:00:00,35.67,35.74,35.66,35.73,18400.0,30.2771,30.3365,30.2686,30.328,18400.0
2010-12-29 11:30:00,35.75,35.86,35.71,35.86,33900.0,30.345,30.4383,30.311,30.4383,33900.0
2010-12-29 12:00:00,35.85,35.88,35.85,35.88,12900.0,30.4299,30.4553,30.4299,30.4553,12900.0
2010-12-29 12:30:00,35.88,35.94,35.87,35.92,32700.0,30.4553,30.5063,30.4468,30.4893,32700.0
2010-12-29 13:00:00,35.91,35.96,35.9,35.93,14300.0,30.4808,30.5232,30.4723,30.4978,14300.0
2010-12-29 13:30:00,35.93,35.99,35.93,35.98,23100.0,30.4978,30.5487,30.4978,30.5402,23100.0
2010-12-29 14:00:00,35.97,36.13,35.97,36.05,32100.0,30.5317,30.6675,30.5317,30.5996,32100.0
2010-12-29 14:30:00,36.06,36.1,36.01,36.01,33800.0,30.6081,30.6421,30.5657,30.5657,33800.0
2010-12-29 15:00:00,36.01,36.01,35.98,35.99,28800.0,30.5657,30.5657,30.5402,30.5487,28800.0
2010-12-29 15:30:00,35.99,35.99,35.9,35.91,75500.0,30.5487,30.5487,30.4723,30.4808,75500.0
2010-12-30 09:30:00,35.78,35.95,35.76,35.9,34600.0,30.3704,30.5147,30.3535,30.4723,34600.0
2010-12-30 10:00:00,35.9,35.91,35.85,35.9,25400.0,30.4723,30.4808,30.4299,30.4723,25400.0
2010-12-30 10:30:00,35.9,35.94,35.9,35.93,12800.0,30.4723,30.5063,30.4723,30.4978,12800.0
2010-12-30 11:00:00,35.92,35.92,35.88,35.91,12500.0,30.4893,30.4893,30.4553,30.4808,12500.0
2010-12-30 11:30:00,35.91,35.91,35.87,35.88,7900.0,30.4808,30.4808,30.4468,30.4553,7900.0
2010-12-30 12:00:00,35.89,35.92,35.85,35.88,58400.0,30.4638,30.4893,30.4299,30.4553,58400.0
2010-12-30 12:30:00,35.88,35.9,35.85,35.9,49300.0,30.4553,30.4723,30.4299,30.4723,49300.0
2010-12-30 13:00:00,35.89,35.92,35.89,35.91,21900.0,30.4638,30.4893,30.4638,30.4808,21900.0
2010-12-30 13:30:00,35.91,35.94,35.9,35.94,10300.0,30.4808,30.5063,30.4723,30.5063,10300.0
2010-12-30 14:00:00,35.94,35.94,35.93,35.94,7900.0,30.5063,30.5063,30.4978,30.5063,7900.0
2010-12-30 14:30:00,35.94,35.94,35.92,35.92,13000.0,30.5063,30.5063,30.4893,30.4893,13000.0
2010-12-30 15:00:00,35.92,35.98,35.9,35.97,30300.0,30.4893,30.5402,30.4723,30.5317,30300.0
2010-12-30 15:30:00,35.98,36.0,35.92,35.99,111400.0,30.5402,30.5572,30.4893,30.5487,111400.0
2010-12-31 09:30:00,35.88,35.94,35.71,35.76,19800.0,30.4553,30.5063,30.311,30.3535,19800.0
2010-12-31 10:00:00,35.77,35.78,35.73,35.77,8400.0,30.362,30.3704,30.328,30.362,8400.0
2010-12-31 10:30:00,35.77,35.77,35.72,35.72,7800.0,30.362,30.362,30.3195,30.3195,7800.0
2010-12-31 11:00:00,35.71,35.74,35.71,35.73,8400.0,30.311,30.3365,30.311,30.328,8400.0
2010-12-31 11:30:00,35.73,35.74,35.72,35.72,9100.0,30.328,30.3365,30.3195,30.3195,9100.0
2010-12-31 12:00:00,35.72,35.73,35.72,35.72,6500.0,30.3195,30.328,30.3195,30.3195,6500.0
2010-12-31 12:30:00,35.73,35.73,35.72,35.73,7500.0,30.328,30.328,30.3195,30.328,7500.0
2010-12-31 13:00:00,35.73,35.73,35.72,35.73,3500.0,30.328,30.328,30.3195,30.328,3500.0
2010-12-31 13:30:00,35.73,35.79,35.72,35.79,12000.0,30.328,30.3789,30.3195,30.3789,12000.0
2010-12-31 14:00:00,35.79,35.83,35.79,35.83,8300.0,30.3789,30.4129,30.3789,30.4129,8300.0
2010-12-31 14:30:00,35.83,35.83,35.78,35.78,22600.0,30.4129,30.4129,30.3704,30.3704,22600.0
2010-12-31 15:00:00,35.78,35.79,35.78,35.79,7000.0,30.3704,30.3789,30.3704,30.3789,7000.0
2010-12-31 15:30:00,35.78,35.79,35.58,35.61,129500.0,30.3704,30.3789,30.2007,30.2261,129500.0
2011-01-03 09:30:00,35.77,36.04,35.66,36.02,66700.0,30.362,30.5911,30.2686,30.5742,66700.0
2011-01-03 10:00:00,36.01,36.14,35.93,36.14,45300.0,30.5657,30.676,30.4978,30.676,45300.0
2011-01-03 10:30:00,36.14,36.18,36.11,36.11,33700.0,30.676,30.71,30.6505,30.6505,33700.0
2011-01-03 11:00:00,36.11,36.17,36.1,36.17,45900.0,30.6505,30.7015,30.6421,30.7015,45900.0
2011-01-03 11:30:00,36.18,36.2,36.15,36.18,29600.0,30.71,30.7269,30.6845,30.71,29600.0
2011-01-03 12:00:00,36.18,36.18,36.12,36.13,31600.0,30.71,30.71,30.659,30.6675,31600.0
2011-01-03 12:30:00,36.13,36.17,36.13,36.16,43400.0,30.6675,30.7015,30.6675,30.693,43400.0
2011-01-03 13:00:00,36.16,36.23,36.15,36.22,63700.0,30.693,30.7524,30.6845,30.7439,63700.0
2011-01-03 13:30:00,36.21,36.22,36.2,36.22,31600.0,30.7354,30.7439,30.7269,30.7439,31600.0
2011-01-03 14:00:00,36.21,36.22,36.19,36.19,18900.0,30.7354,30.7439,30.7185,30.7185,18900.0
2011-01-03 14:30:00,36.19,36.24,36.19,36.21,82500.0,30.7185,30.7609,30.7185,30.7354,82500.0
2011-01-03 15:00:00,36.21,36.21,36.17,36.18,46500.0,30.7354,30.7354,30.7015,30.71,46500.0
2011-01-03 15:30:00,36.19,36.3,36.18,36.22,137600.0,30.7185,30.8118,30.71,30.7439,137600.0
2011-01-04 09:30:00,36.24,36.24,35.87,35.89,20500.0,30.7609,30.7609,30.4468,30.4638,20500.0
2011-01-04 10:00:00,35.9,35.97,35.87,35.93,27500.0,30.4723,30.5317,30.4468,30.4978,27500.0
2011-01-04 10:30:00,35.94,35.95,35.86,35.86,16600.0,30.5063,30.5147,30.4383,30.4383,16600.0
2011-01-04 11:00:00,35.87,35.89,35.8,35.86,31200.0,30.4468,30.4638,30.3874,30.4383,31200.0
2011-01-04 11:30:00,35.85,35.86,35.82,35.83,36200.0,30.4299,30.4383,30.4044,30.4129,36200.0
2011-01-04 12:00:00,35.83,35.84,35.68,35.68,21300.0,30.4129,30.4214,30.2856,30.2856,21300.0
2011-01-04 12:30:00,35.68,35.73,35.67,35.71,72600.0,30.2856,30.328,30.2771,30.311,72600.0
2011-01-04 13:00:00,35.72,35.73,35.64,35.71,24400.0,30.3195,30.328,30.2516,30.311,24400.0
2011-01-04 13:30:00,35.72,35.78,35.72,35.76,17200.0,30.3195,30.3704,30.3195,30.3535,17200.0
2011-01-04 14:00:00,35.77,35.88,35.74,35.88,33300.0,30.362,30.4553,30.3365,30.4553,33300.0
2011-01-04 14:30:00,35.88,35.89,35.83,35.83,16600.0,30.4553,30.4638,30.4129,30.4129,16600.0
2011-01-04 15:00:00,35.83,35.85,35.76,35.81,28900.0,30.4129,30.4299,30.3535,30.3959,28900.0
2011-01-04 15:30:00,35.81,35.84,35.77,35.83,89900.0,30.3959,30.4214,30.362,30.4129,89900.0
2011-01-05 09:30:00,35.7,35.94,35.55,35.83,20000.0,30.3025,30.5063,30.1752,30.4129,20000.0
2011-01-05 10:00:00,35.85,35.98,35.79,35.95,15600.0,30.4299,30.5402,30.3789,30.5147,15600.0
2011-01-05 10:30:00,35.96,35.96,35.88,35.89,16100.0,30.5232,30.5232,30.4553,30.4638,16100.0
2011-01-05 11:00:00,35.91,36.07,35.91,36.06,13500.0,30.4808,30.6166,30.4808,30.6081,13500.0
2011-01-05 11:30:00,36.06,36.14,36.02,36.06,19600.0,30.6081,30.676,30.5742,30.6081,19600.0
2011-01-05 12:00:00,36.06,36.11,36.03,36.06,19900.0,30.6081,30.6505,30.5826,30.6081,19900.0
2011-01-05 12:30:00,36.06,36.11,36.06,36.11,12600.0,30.6081,30.6505,30.6081,30.6505,12600.0
2011-01-05 13:00:00,36.1,36.14,36.08,36.14,29500.0,30.6421,30.676,30.6251,30.676,29500.0
2011-01-05 13:30:00,36.13,36.14,36.13,36.13,7900.0,30.6675,30.676,30.6675,30.6675,7900.0
2011-01-05 14:00:00,36.13,36.14,36.1,36.11,21000.0,30.6675,30.676,30.6421,30.6505,21000.0
2011-01-05 14:30:00,36.11,36.11,36.07,36.08,22300.0,30.6505,30.6505,30.6166,30.6251,22300.0
2011-01-05 15:00:00,36.07,36.11,36.07,36.1,25100.0,30.6166,30.6505,30.6166,30.6421,25100.0
2011-01-05 15:30:00,36.11,36.18,36.1,36.18,59300.0,30.6505,30.71,30.6421,30.71,59300.0
2011-01-06 09:30:00,36.14,36.17,36.04,36.09,12700.0,30.676,30.7015,30.5911,30.6336,12700.0
2011-01-06 10:00:00,36.08,36.13,36.04,36.1,11200.0,30.6251,30.6675,30.5911,30.6421,11200.0
2011-01-06 10:30:00,36.1,36.25,36.09,36.15,13600.0,30.6421,30.7694,30.6336,30.6845,13600.0
2011-01-06 11:00:00,36.17,36.18,36.04,36.11,15000.0,30.7015,30.71,30.5911,30.6505,15000.0
2011-01-06 11:30:00,36.1,36.15,36.08,36.08,19300.0,30.6421,30.6845,30.6251,30.6251,19300.0
2011-01-06 12:00:00,36.09,36.11,36.05,36.06,22700.0,30.6336,30.6505,30.5996,30.6081,22700.0
2011-01-06 12:30:00,36.07,36.2,36.06,36.2,5400.0,30.6166,30.7269,30.6081,30.7269,5400.0
2011-01-06 13:00:00,36.18,36.18,36.11,36.15,5200.0,30.71,30.71,30.6505,30.6845,5200.0
2011-01-06 13:30:00,36.15,36.23,36.14,36.23,9200.0,30.6845,30.7524,30.676,30.7524,9200.0
2011-01-06 14:00:00,36.24,36.24,36.19,36.23,8500.0,30.7609,30.7609,30.7185,30.7524,8500.0
2011-01-06 14:30:00,36.24,36.24,36.1,36.17,25600.0,30.7609,30.7609,30.6421,30.7015,25600.0
2011-01-06 15:00:00,36.16,36.2,36.12,36.18,37900.0,30.693,30.7269,30.659,30.71,37900.0
2011-01-06 15:30:00,36.18,36.22,36.16,36.2,60100.0,30.71,30.7439,30.693,30.7269,60100.0
2011-01-07 09:30:00,36.21,36.38,36.07,36.17,27800.0,30.7354,30.8797,30.6166,30.7015,27800.0
2011-01-07 10:00:00,36.16,36.24,36.14,36.18,34100.0,30.693,30.7609,30.676,30.71,34100.0
2011-01-07 10:30:00,36.19,36.24,36.06,36.09,26500.0,30.7185,30.7609,30.6081,30.6336,26500.0
2011-01-07 11:00:00,36.09,36.14,36.06,36.13,40400.0,30.6336,30.676,30.6081,30.6675,40400.0
2011-01-07 11:30:00,36.13,36.2,36.1,36.14,43000.0,30.6675,30.7269,30.6421,30.676,43000.0
2011-01-07 12:00:00,36.14,36.14,36.08,36.08,35500.0,30.676,30.676,30.6251,30.6251,35500.0
2011-01-07 12:30:00,36.09,36.1,36.01,36.09,56100.0,30.6336,30.6421,30.5657,30.6336,56100.0
2011-01-07 13:00:00,36.1,36.16,36.03,36.09,33800.0,30.6421,30.693,30.5826,30.6336,33800.0
2011-01-07 13:30:00,36.09,36.19,36.09,36.13,23400.0,30.6336,30.7185,30.6336,30.6675,23400.0
2011-01-07 14:00:00,36.12,36.16,36.11,36.15,31000.0,30.659,30.693,30.6505,30.6845,31000.0
2011-01-07 14:30:00,36.15,36.2,36.12,36.18,40000.0,30.6845,30.7269,30.659,30.71,40000.0
2011-01-07 15:00:00,36.17,36.2,36.13,36.17,44300.0,30.7015,30.7269,30.6675,30.7015,44300.0
2011-01-07 15:30:00,36.16,36.26,36.14,36.23,151800.0,30.693,30.7779,30.676,30.7524,151800.0
2011-01-10 09:30:00,35.99,36.01,35.82,35.82,44700.0,30.5487,30.5657,30.4044,30.4044,44700.0
2011-01-10 10:00:00,35.81,35.85,35.72,35.75,29900.0,30.3959,30.4299,30.3195,30.345,29900.0
2011-01-10 10:30:00,35.75,35.85,35.65,35.68,24900.0,30.345,30.4299,30.2601,30.2856,24900.0
2011-01-10 11:00:00,35.68,35.71,35.61,35.71,30600.0,30.2856,30.311,30.2261,30.311,30600.0
2011-01-10 11:30:00,35.7,35.88,35.7,35.88,16900.0,30.3025,30.4553,30.3025,30.4553,16900.0
2011-01-10 12:00:00,35.88,35.92,35.79,35.86,16200.0,30.4553,30.4893,30.3789,30.4383,16200.0
2011-01-10 12:30:00,35.85,35.91,35.83,35.87,10300.0,30.4299,30.4808,30.4129,30.4468,10300.0
2011-01-10 13:00:00,35.87,35.92,35.87,35.91,15400.0,30.4468,30.4893,30.4468,30.4808,15400.0
2011-01-10 13:30:00,35.92,35.96,35.92,35.96,11800.0,30.4893,30.5232,30.4893,30.5232,11800.0
2011-01-10 14:00:00,35.95,35.96,35.9,35.93,31400.0,30.5147,30.5232,30.4723,30.4978,31400.0
2011-01-10 14:30:00,35.94,36.02,35.93,36.02,18500.0,30.5063,30.5742,30.4978,30.5742,18500.0
2011-01-10 15:00:00,36.02,36.04,35.99,36.03,23800.0,30.5742,30.5911,30.5487,30.5826,23800.0
2011-01-10 15:30:00,36.03,36.03,35.91,35.96,101000.0,30.5826,30.5826,30.4808,30.5232,101000.0
2011-01-11 09:30:00,36.07,36.08,35.8,35.86,24600.0,30.6166,30.6251,30.3874,30.4383,24600.0
2011-01-11 10:00:00,35.86,36.03,35.85,36.02,19200.0,30.4383,30.5826,30.4299,30.5742,19200.0
2011-01-11 10:30:00,36.05,36.05,35.95,35.99,8900.0,30.5996,30.5996,30.5147,30.5487,8900.0
2011-01-11 11:00:00,35.99,36.13,35.99,36.09,10000.0,30.5487,30.6675,30.5487,30.6336,10000.0
2011-01-11 11:30:00,36.09,36.12,35.92,35.93,27800.0,30.6336,30.659,30.4893,30.4978,27800.0
2011-01-11 12:00:00,35.94,35.94,35.89,35.9,22300.0,30.5063,30.5063,30.4638,30.4723,22300.0
2011-01-11 12:30:00,35.9,35.91,35.87,35.89,18700.0,30.4723,30.4808,30.4468,30.4638,18700.0
2011-01-11 13:00:00,35.9,35.93,35.78,35.87,26600.0,30.4723,30.4978,30.3704,30.4468,26600.0
2011-01-11 13:30:00,35.87,35.88,35.79,35.81,15200.0,30.4468,30.4553,30.3789,30.3959,15200.0
2011-01-11 14:00:00,35.81,35.84,35.71,35.83,27700.0,30.3959,30.4214,30.311,30.4129,27700.0
2011-01-11 14:30:00,35.83,35.88,35.8,35.88,19800.0,30.4129,30.4553,30.3874,30.4553,19800.0
2011-01-11 15:00:00,35.87,35.92,35.85,35.87,26400.0,30.4468,30.4893,30.4299,30.4468,26400.0
2011-01-11 15:30:00,35.88,35.9,35.84,35.9,52200.0,30.4553,30.4723,30.4214,30.4723,52200.0
2011-01-12 09:30:00,36.08,36.09,35.94,36.01,9500.0,30.6251,30.6336,30.5063,30.5657,9500.0
2011-01-12 10:00:00,36.0,36.08,35.97,36.08,13100.0,30.5572,30.6251,30.5317,30.6251,13100.0
2011-01-12 10:30:00,36.1,36.16,36.09,36.12,17900.0,30.6421,30.693,30.6336,30.659,17900.0
2011-01-12 11:00:00,36.13,36.25,36.12,36.23,28000.0,30.6675,30.7694,30.659,30.7524,28000.0
2011-01-12 11:30:00,36.23,36.24,36.19,36.2,14600.0,30.7524,30.7609,30.7185,30.7269,14600.0
2011-01-12 12:00:00,36.2,36.2,36.14,36.19,18000.0,30.7269,30.7269,30.676,30.7185,18000.0
2011-01-12 12:30:00,36.19,36.19,36.13,36.15,16700.0,30.7185,30.7185,30.6675,30.6845,16700.0
2011-01-12 13:00:00,36.14,36.16,36.1,36.15,11300.0,30.676,30.693,30.6421,30.6845,11300.0
2011-01-12 13:30:00,36.15,36.22,36.15,36.22,13900.0,30.6845,30.7439,30.6845,30.7439,13900.0
2011-01-12 14:00:00,36.22,36.22,36.17,36.21,23600.0,30.7439,30.7439,30.7015,30.7354,23600.0
2011-01-12 14:30:00,36.21,36.22,36.2,36.22,12500.0,30.7354,30.7439,30.7269,30.7439,12500.0
2011-01-12 15:00:00,36.21,36.22,36.05,36.05,36000.0,30.7354,30.7439,30.5996,30.5996,36000.0
2011-01-12 15:30:00,36.06,36.2,35.99,36.19,126700.0,30.6081,30.7269,30.5487,30.7185,126700.0
2011-01-13 09:30:00,36.15,36.29,36.08,36.29,24000.0,30.6845,30.8033,30.6251,30.8033,24000.0
2011-01-13 10:00:00,36.27,36.31,36.16,36.31,20300.0,30.7864,30.8203,30.693,30.8203,20300.0
2011-01-13 10:30:00,36.31,36.31,36.22,36.3,16100.0,30.8203,30.8203,30.7439,30.8118,16100.0
2011-01-13 11:00:00,36.3,36.35,36.26,36.34,18800.0,30.8118,30.8543,30.7779,30.8458,18800.0
2011-01-13 11:30:00,36.34,36.36,36.3,36.3,8500.0,30.8458,30.8628,30.8118,30.8118,8500.0
2011-01-13 12:00:00,36.3,36.31,36.23,36.23,11500.0,30.8118,30.8203,30.7524,30.7524,11500.0
2011-01-13 12:30:00,36.22,36.23,36.15,36.16,11300.0,30.7439,30.7524,30.6845,30.693,11300.0
2011-01-13 13:00:00,36.15,36.22,36.12,36.19,19100.0,30.6845,30.7439,30.659,30.7185,19100.0
2011-01-13 13:30:00,36.19,36.22,36.17,36.22,7400.0,30.7185,30.7439,30.7015,30.7439,7400.0
2011-01-13 14:00:00,36.22,36.22,36.13,36.17,14000.0,30.7439,30.7439,30.6675,30.7015,14000.0
2011-01-13 14:30:00,36.17,36.2,36.14,36.14,29400.0,30.7015,30.7269,30.676,30.676,29400.0
2011-01-13 15:00:00,36.14,36.22,36.14,36.19,29200.0,30.676,30.7439,30.676,30.7185,29200.0
2011-01-13 15:30:00,36.18,36.4,36.16,36.39,158300.0,30.71,30.8967,30.693,30.8882,158300.0
2011-01-14 09:30:00,36.33,36.53,36.16,36.51,45500.0,30.8373,31.007,30.693,30.9901,45500.0
2011-01-14 10:00:00,36.5,36.61,36.48,36.55,43600.0,30.9816,31.075,30.9646,31.024,43600.0
2011-01-14 10:30:00,36.55,36.68,36.55,36.65,23400.0,31.024,31.1344,31.024,31.1089,23400.0
2011-01-14 11:00:00,36.65,36.8,36.64,36.8,51100.0,31.1089,31.2362,31.1004,31.2362,51100.0
2011-01-14 11:30:00,36.8,36.81,36.75,36.81,18100.0,31.2362,31.2447,31.1938,31.2447,18100.0
2011-01-14 12:00:00,36.81,37.0,36.79,36.98,38400.0,31.2447,31.406,31.2277,31.389,38400.0
2011-01-14 12:30:00,36.98,37.02,36.96,37.02,49600.0,31.389,31.423,31.372,31.423,49600.0
2011-01-14 13:00:00,37.02,37.11,36.97,37.1,47500.0,31.423,31.4994,31.3805,31.4909,47500.0
2011-01-14 13:30:00,37.1,37.11,37.01,37.1,28500.0,31.4909,31.4994,31.4145,31.4909,28500.0
2011-01-14 14:00:00,37.1,37.11,36.96,36.97,41800.0,31.4909,31.4994,31.372,31.3805,41800.0
2011-01-14 14:30:00,36.96,36.96,36.85,36.89,31900.0,31.372,31.372,31.2787,31.3126,31900.0
2011-01-14 15:00:00,36.88,36.94,36.84,36.85,34900.0,31.3041,31.3551,31.2702,31.2787,34900.0
2011-01-14 15:30:00,36.85,36.89,36.78,36.88,106600.0,31.2787,31.3126,31.2193,31.3041,106600.0
2011-01-18 09:30:00,36.91,37.13,36.9,36.97,38800.0,31.3296,31.5163,31.3211,31.3805,38800.0
2011-01-18 10:00:00,36.97,37.06,36.92,37.03,17800.0,31.3805,31.4569,31.3381,31.4315,17800.0
2011-01-18 10:30:00,37.03,37.03,36.91,36.95,28300.0,31.4315,31.4315,31.3296,31.3635,28300.0
2011-01-18 11:00:00,36.96,37.05,36.96,37.02,13400.0,31.372,31.4484,31.372,31.423,13400.0
2011-01-18 11:30:00,37.0,37.01,36.92,36.92,9200.0,31.406,31.4145,31.3381,31.3381,9200.0
2011-01-18 12:00:00,36.92,36.92,36.87,36.88,10300.0,31.3381,31.3381,31.2956,31.3041,10300.0
2011-01-18 12:30:00,36.88,36.94,36.88,36.94,8300.0,31.3041,31.3551,31.3041,31.3551,8300.0
2011-01-18 13:00:00,36.94,36.95,36.91,36.94,12400.0,31.3551,31.3635,31.3296,31.3551,12400.0
2011-01-18 13:30:00,36.94,36.95,36.88,36.89,17200.0,31.3551,31.3635,31.3041,31.3126,17200.0
2011-01-18 14:00:00,36.89,36.91,36.88,36.9,9600.0,31.3126,31.3296,31.3041,31.3211,9600.0
2011-01-18 14:30:00,36.91,36.93,36.86,36.89,32300.0,31.3296,31.3466,31.2872,31.3126,32300.0
2011-01-18 15:00:00,36.89,36.9,36.89,36.9,15800.0,31.3126,31.3211,31.3126,31.3211,15800.0
2011-01-18 15:30:00,36.9,36.96,36.89,36.94,116700.0,31.3211,31.372,31.3126,31.3551,116700.0
2011-01-19 09:30:00,36.85,36.94,36.78,36.84,60500.0,31.2787,31.3551,31.2193,31.2702,60500.0
2011-01-19 10:00:00,36.84,36.92,36.77,36.77,23400.0,31.2702,31.3381,31.2108,31.2108,23400.0
2011-01-19 10:30:00,36.79,36.82,36.74,36.79,16100.0,31.2277,31.2532,31.1853,31.2277,16100.0
2011-01-19 11:00:00,36.8,36.82,36.75,36.75,25800.0,31.2362,31.2532,31.1938,31.1938,25800.0
2011-01-19 11:30:00,36.75,36.75,36.67,36.67,17000.0,31.1938,31.1938,31.1259,31.1259,17000.0
2011-01-19 12:00:00,36.66,36.67,36.55,36.58,21400.0,31.1174,31.1259,31.024,31.0495,21400.0
2011-01-19 12:30:00,36.57,36.57,36.46,36.54,21100.0,31.041,31.041,30.9476,31.0155,21100.0
2011-01-19 13:00:00,36.53,36.62,36.51,36.61,14400.0,31.007,31.0834,30.9901,31.075,14400.0
2011-01-19 13:30:00,36.61,36.65,36.59,36.61,6200.0,31.075,31.1089,31.058,31.075,6200.0
2011-01-19 14:00:00,36.61,36.61,36.51,36.53,19700.0,31.075,31.075,30.9901,31.007,19700.0
2011-01-19 14:30:00,36.53,36.57,36.43,36.49,21300.0,31.007,31.041,30.9222,30.9731,21300.0
2011-01-19 15:00:00,36.49,36.53,36.43,36.47,30600.0,30.9731,31.007,30.9222,30.9561,30600.0
2011-01-19 15:30:00,36.47,36.55,36.41,36.52,124700.0,30.9561,31.024,30.9052,30.9986,124700.0
2011-01-20 09:30:00,36.49,36.49,36.12,36.12,51700.0,30.9731,30.9731,30.659,30.659,51700.0
2011-01-20 10:00:00,36.12,36.23,36.12,36.2,59500.0,30.659,30.7524,30.659,30.7269,59500.0
2011-01-20 10:30:00,36.2,36.26,36.13,36.15,60900.0,30.7269,30.7779,30.6675,30.6845,60900.0
2011-01-20 11:00:00,36.14,36.18,36.0,36.02,72900.0,30.676,30.71,30.5572,30.5742,72900.0
2011-01-20 11:30:00,36.02,36.17,35.98,36.14,63900.0,30.5742,30.7015,30.5402,30.676,63900.0
2011-01-20 12:00:00,36.14,36.19,36.1,36.1,50000.0,30.676,30.7185,30.6421,30.6421,50000.0
2011-01-20 12:30:00,36.1,36.11,36.03,36.05,57000.0,30.6421,30.6505,30.5826,30.5996,57000.0
2011-01-20 13:00:00,36.04,36.11,36.04,36.08,32100.0,30.5911,30.6505,30.5911,30.6251,32100.0
2011-01-20 13:30:00,36.09,36.18,36.02,36.18,76100.0,30.6336,30.71,30.5742,30.71,76100.0
2011-01-20 14:00:00,36.18,36.22,36.16,36.19,38800.0,30.71,30.7439,30.693,30.7185,38800.0
2011-01-20 14:30:00,36.18,36.19,36.11,36.12,45600.0,30.71,30.7185,30.6505,30.659,45600.0
2011-01-20 15:00:00,36.12,36.13,35.99,36.0,60300.0,30.659,30.6675,30.5487,30.5572,60300.0
2011-01-20 15:30:00,36.0,36.05,35.98,36.03,114600.0,30.5572,30.5996,30.5402,30.5826,114600.0
2011-01-21 09:30:00,36.28,36.29,36.13,36.23,92600.0,30.7948,30.8033,30.6675,30.7524,92600.0
2011-01-21 10:00:00,36.23,36.3,36.2,36.2,19100.0,30.7524,30.8118,30.7269,30.7269,19100.0
2011-01-21 10:30:00,36.16,36.21,36.09,36.1,18500.0,30.693,30.7354,30.6336,30.6421,18500.0
2011-01-21 11:00:00,36.09,36.1,35.98,36.02,17700.0,30.6336,30.6421,30.5402,30.5742,17700.0
2011-01-21 11:30:00,36.03,36.06,35.98,36.0,13900.0,30.5826,30.6081,30.5402,30.5572,13900.0
2011-01-21 12:00:00,35.99,36.04,35.98,36.01,10300.0,30.5487,30.5911,30.5402,30.5657,10300.0
2011-01-21 12:30:00,36.01,36.02,35.9,35.91,19600.0,30.5657,30.5742,30.4723,30.4808,19600.0
2011-01-21 13:00:00,35.91,35.94,35.88,35.89,20900.0,30.4808,30.5063,30.4553,30.4638,20900.0
2011-01-21 13:30:00,35.89,35.97,35.89,35.97,11300.0,30.4638,30.5317,30.4638,30.5317,11300.0
2011-01-21 14:00:00,35.97,36.05,35.96,36.04,20400.0,30.5317,30.5996,30.5232,30.5911,20400.0
2011-01-21 14:30:00,36.04,36.1,36.02,36.03,20100.0,30.5911,30.6421,30.5742,30.5826,20100.0
2011-01-21 15:00:00,36.02,36.05,35.95,35.96,29100.0,30.5742,30.5996,30.5147,30.5232,29100.0
2011-01-21 15:30:00,35.96,35.99,35.9,35.95,102200.0,30.5232,30.5487,30.4723,30.5147,102200.0
2011-01-24 09:30:00,35.95,36.03,35.78,35.8,46800.0,30.5147,30.5826,30.3704,30.3874,46800.0
2011-01-24 10:00:00,35.8,35.83,35.72,35.83,31400.0,30.3874,30.4129,30.3195,30.4129,31400.0
2011-01-24 10:30:00,35.84,35.85,35.74,35.74,23600.0,30.4214,30.4299,30.3365,30.3365,23600.0
2011-01-24 11:00:00,35.74,35.9,35.74,35.9,29400.0,30.3365,30.4723,30.3365,30.4723,29400.0
2011-01-24 11:30:00,35.9,35.95,35.86,35.9,17400.0,30.4723,30.5147,30.4383,30.4723,17400.0
2011-01-24 12:00:00,35.89,36.01,35.89,36.0,31700.0,30.4638,30.5657,30.4638,30.5572,31700.0
2011-01-24 12:30:00,36.01,36.08,36.01,36.07,15400.0,30.5657,30.6251,30.5657,30.6166,15400.0
2011-01-24 13:00:00,36.07,36.2,36.07,36.18,36800.0,30.6166,30.7269,30.6166,30.71,36800.0
2011-01-24 13:30:00,36.18,36.25,36.16,36.18,33700.0,30.71,30.7694,30.693,30.71,33700.0
2011-01-24 14:00:00,36.17,36.23,36.14,36.15,30000.0,30.7015,30.7524,30.676,30.6845,30000.0
2011-01-24 14:30:00,36.15,36.16,36.09,36.09,30900.0,30.6845,30.693,30.6336,30.6336,30900.0
2011-01-24 15:00:00,36.09,36.13,36.03,36.03,36700.0,30.6336,30.6675,30.5826,30.5826,36700.0
2011-01-24 15:30:00,36.04,36.11,36.04,36.11,91200.0,30.5911,30.6505,30.5911,30.6505,91200.0
2011-01-25 09:30:00,36.01,36.03,35.85,35.98,16300.0,30.5657,30.5826,30.4299,30.5402,16300.0
2011-01-25 10:00:00,35.97,36.07,35.87,35.9,20000.0,30.5317,30.6166,30.4468,30.4723,20000.0
2011-01-25 10:30:00,35.9,36.04,35.87,36.02,8400.0,30.4723,30.5911,30.4468,30.5742,8400.0
2011-01-25 11:00:00,36.02,36.03,35.79,35.79,32800.0,30.5742,30.5826,30.3789,30.3789,32800.0
2011-01-25 11:30:00,35.78,35.92,35.78,35.92,20200.0,30.3704,30.4893,30.3704,30.4893,20200.0
2011-01-25 12:00:00,35.92,36.07,35.91,36.07,18500.0,30.4893,30.6166,30.4808,30.6166,18500.0
2011-01-25 12:30:00,36.08,36.12,36.04,36.07,12300.0,30.6251,30.659,30.5911,30.6166,12300.0
2011-01-25 13:00:00,36.07,36.16,36.07,36.15,23000.0,30.6166,30.693,30.6166,30.6845,23000.0
2011-01-25 13:30:00,36.15,36.22,36.14,36.18,21800.0,30.6845,30.7439,30.676,30.71,21800.0
2011-01-25 14:00:00,36.18,36.18,35.98,35.99,25900.0,30.71,30.71,30.5402,30.5487,25900.0
2011-01-25 14:30:00,36.01,36.07,35.97,36.01,26400.0,30.5657,30.6166,30.5317,30.5657,26400.0
2011-01-25 15:00:00,36.03,36.22,36.02,36.22,43600.0,30.5826,30.7439,30.5742,30.7439,43600.0
2011-01-25 15:30:00,36.21,36.23,36.12,36.2,73500.0,30.7354,30.7524,30.659,30.7269,73500.0
2011-01-26 09:30:00,36.29,36.5,36.27,36.36,27100.0,30.8033,30.9816,30.7864,30.8628,27100.0
2011-01-26 10:00:00,36.34,36.64,36.34,36.62,47700.0,30.8458,31.1004,30.8458,31.0834,47700.0
2011-01-26 10:30:00,36.62,36.63,36.54,36.57,37000.0,31.0834,31.0919,31.0155,31.041,37000.0
2011-01-26 11:00:00,36.57,36.65,36.5,36.57,43200.0,31.041,31.1089,30.9816,31.041,43200.0
2011-01-26 11:30:00,36.56,36.61,36.54,36.57,16900.0,31.0325,31.075,31.0155,31.041,16900.0
2011-01-26 12:00:00,36.56,36.62,36.53,36.57,13900.0,31.0325,31.0834,31.007,31.041,13900.0
2011-01-26 12:30:00,36.57,36.59,36.51,36.54,18400.0,31.041,31.058,30.9901,31.0155,18400.0
2011-01-26 13:00:00,36.54,36.54,36.44,36.44,12300.0,31.0155,31.0155,30.9307,30.9307,12300.0
2011-01-26 13:30:00,36.44,36.5,36.43,36.5,15200.0,30.9307,30.9816,30.9222,30.9816,15200.0
2011-01-26 14:00:00,36.49,36.56,36.42,36.47,30200.0,30.9731,31.0325,30.9137,30.9561,30200.0
2011-01-26 14:30:00,36.45,36.55,36.43,36.48,35500.0,30.9391,31.024,30.9222,30.9646,35500.0
2011-01-26 15:00:00,36.47,36.57,36.45,36.46,31500.0,30.9561,31.041,30.9391,30.9476,31500.0
2011-01-26 15:30:00,36.46,36.51,36.39,36.4,78400.0,30.9476,30.9901,30.8882,30.8967,78400.0
2011-01-27 09:30:00,36.39,36.4,36.12,36.23,34900.0,30.8882,30.8967,30.659,30.7524,34900.0
2011-01-27 10:00:00,36.21,36.26,36.03,36.03,36100.0,30.7354,30.7779,30.5826,30.5826,36100.0
2011-01-27 10:30:00,36.03,36.06,35.93,35.96,30200.0,30.5826,30.6081,30.4978,30.5232,30200.0
2011-01-27 11:00:00,35.95,35.98,35.87,35.91,29200.0,30.5147,30.5402,30.4468,30.4808,29200.0
2011-01-27 11:30:00,35.92,35.95,35.88,35.91,19300.0,30.4893,30.5147,30.4553,30.4808,19300.0
2011-01-27 12:00:00,35.91,35.98,35.9,35.95,25000.0,30.4808,30.5402,30.4723,30.5147,25000.0
2011-01-27 12:30:00,35.96,35.99,35.9,35.91,31500.0,30.5232,30.5487,30.4723,30.4808,31500.0
2011-01-27 13:00:00,35.92,35.93,35.89,35.9,18300.0,30.4893,30.4978,30.4638,30.4723,18300.0
2011-01-27 13:30:00,35.89,36.07,35.89,36.07,40400.0,30.4638,30.6166,30.4638,30.6166,40400.0
2011-01-27 14:00:00,36.06,36.07,36.0,36.0,46300.0,30.6081,30.6166,30.5572,30.5572,46300.0
2011-01-27 14:30:00,36.0,36.07,36.0,36.07,48500.0,30.5572,30.6166,30.5572,30.6166,48500.0
2011-01-27 15:00:00,36.07,36.12,36.03,36.1,59500.0,30.6166,30.659,30.5826,30.6421,59500.0
2011-01-27 15:30:00,36.11,36.2,36.08,36.2,216400.0,30.6505,30.7269,30.6251,30.7269,216400.0
2011-01-28 09:30:00,36.22,36.44,36.22,36.28,36700.0,30.7439,30.9307,30.7439,30.7948,36700.0
2011-01-28 10:00:00,36.29,36.33,36.08,36.11,23400.0,30.8033,30.8373,30.6251,30.6505,23400.0
2011-01-28 10:30:00,36.08,36.08,35.92,36.01,22800.0,30.6251,30.6251,30.4893,30.5657,22800.0
2011-01-28 11:00:00,36.0,36.0,35.9,35.9,14300.0,30.5572,30.5572,30.4723,30.4723,14300.0
2011-01-28 11:30:00,35.89,35.9,35.72,35.72,31800.0,30.4638,30.4723,30.3195,30.3195,31800.0
2011-01-28 12:00:00,35.72,35.82,35.65,35.8,31200.0,30.3195,30.4044,30.2601,30.3874,31200.0
2011-01-28 12:30:00,35.79,35.9,35.77,35.82,37500.0,30.3789,30.4723,30.362,30.4044,37500.0
2011-01-28 13:00:00,35.82,35.82,35.68,35.7,40400.0,30.4044,30.4044,30.2856,30.3025,40400.0
2011-01-28 13:30:00,35.7,35.8,35.67,35.8,24100.0,30.3025,30.3874,30.2771,30.3874,24100.0
2011-01-28 14:00:00,35.79,35.8,35.65,35.65,26500.0,30.3789,30.3874,30.2601,30.2601,26500.0
2011-01-28 14:30:00,35.66,35.73,35.59,35.63,34600.0,30.2686,30.328,30.2092,30.2431,34600.0
2011-01-28 15:00:00,35.62,35.7,35.5,35.51,66700.0,30.2346,30.3025,30.1328,30.1413,66700.0
2011-01-28 15:30:00,35.5,35.57,35.46,35.49,131900.0,30.1328,30.1922,30.0988,30.1243,131900.0
2011-01-31 09:30:00,35.63,35.68,35.46,35.53,30300.0,30.2431,30.2856,30.0988,30.1582,30300.0
2011-01-31 10:00:00,35.53,35.57,35.45,35.54,17100.0,30.1582,30.1922,30.0903,30.1667,17100.0
2011-01-31 10:30:00,35.57,35.7,35.57,35.7,9600.0,30.1922,30.3025,30.1922,30.3025,9600.0
2011-01-31 11:00:00,35.71,35.82,35.69,35.8,7300.0,30.311,30.4044,30.294,30.3874,7300.0
2011-01-31 11:30:00,35.78,35.8,35.73,35.75,9600.0,30.3704,30.3874,30.328,30.345,9600.0
2011-01-31 12:00:00,35.77,35.92,35.76,35.92,11100.0,30.362,30.4893,30.3535,30.4893,11100.0
2011-01-31 12:30:00,35.93,35.93,35.82,35.84,13800.0,30.4978,30.4978,30.4044,30.4214,13800.0
2011-01-31 13:00:00,35.83,35.9,35.83,35.86,18400.0,30.4129,30.4723,30.4129,30.4383,18400.0
2011-01-31 13:30:00,35.86,35.89,35.78,35.89,20300.0,30.4383,30.4638,30.3704,30.4638,20300.0
2011-01-31 14:00:00,35.89,35.91,35.81,35.81,15300.0,30.4638,30.4808,30.3959,30.3959,15300.0
2011-01-31 14:30:00,35.79,35.79,35.68,35.7,23500.0,30.3789,30.3789,30.2856,30.3025,23500.0
2011-01-31 15:00:00,35.7,35.79,35.7,35.74,25400.0,30.3025,30.3789,30.3025,30.3365,25400.0
2011-01-31 15:30:00,35.73,35.77,35.7,35.73,83900.0,30.328,30.362,30.3025,30.328,83900.0
2011-02-01 09:30:00,35.89,36.1,35.87,36.08,25700.0,30.4638,30.6421,30.4468,30.6251,25700.0
2011-02-01 10:00:00,36.08,36.1,35.93,35.99,37500.0,30.6251,30.6421,30.4978,30.5487,37500.0
2011-02-01 10:30:00,36.0,36.06,36.0,36.05,15700.0,30.5572,30.6081,30.5572,30.5996,15700.0
2011-02-01 11:00:00,36.03,36.04,35.91,35.91,19300.0,30.5826,30.5911,30.4808,30.4808,19300.0
2011-02-01 11:30:00,35.93,36.02,35.92,36.02,18500.0,30.4978,30.5742,30.4893,30.5742,18500.0
2011-02-01 12:00:00,36.02,36.08,35.99,36.06,14500.0,30.5742,30.6251,30.5487,30.6081,14500.0
2011-02-01 12:30:00,36.07,36.12,36.02,36.12,20900.0,30.6166,30.659,30.5742,30.659,20900.0
2011-02-01 13:00:00,36.12,36.16,36.07,36.07,18500.0,30.659,30.693,30.6166,30.6166,18500.0
2011-02-01 13:30:00,36.07,36.09,36.02,36.07,11900.0,30.6166,30.6336,30.5742,30.6166,11900.0
2011-02-01 14:00:00,36.06,36.1,36.06,36.07,12300.0,30.6081,30.6421,30.6081,30.6166,12300.0
2011-02-01 14:30:00,36.07,36.09,36.0,36.05,18300.0,30.6166,30.6336,30.5572,30.5996,18300.0
2011-02-01 15:00:00,36.06,36.1,36.0,36.09,34200.0,30.6081,30.6421,30.5572,30.6336,34200.0
2011-02-01 15:30:00,36.08,36.16,36.05,36.1,97700.0,30.6251,30.693,30.5996,30.6421,97700.0
2011-02-02 09:30:00,35.98,36.37,35.95,36.32,20800.0,30.5402,30.8712,30.5147,30.8288,20800.0
2011-02-02 10:00:00,36.31,36.31,36.14,36.19,9300.0,30.8203,30.8203,30.676,30.7185,9300.0
2011-02-02 10:30:00,36.18,36.19,36.05,36.07,10400.0,30.71,30.7185,30.5996,30.6166,10400.0
2011-02-02 11:00:00,36.08,36.08,36.0,36.02,21400.0,30.6251,30.6251,30.5572,30.5742,21400.0
2011-02-02 11:30:00,36.01,36.03,35.97,36.01,10900.0,30.5657,30.5826,30.5317,30.5657,10900.0
2011-02-02 12:00:00,36.01,36.03,35.89,35.89,17300.0,30.5657,30.5826,30.4638,30.4638,17300.0
2011-02-02 12:30:00,35.89,35.89,35.86,35.89,18500.0,30.4638,30.4638,30.4383,30.4638,18500.0
2011-02-02 13:00:00,35.89,35.94,35.89,35.92,14000.0,30.4638,30.5063,30.4638,30.4893,14000.0
2011-02-02 13:30:00,35.92,35.95,35.9,35.94,12300.0,30.4893,30.5147,30.4723,30.5063,12300.0
2011-02-02 14:00:00,35.94,35.94,35.88,35.93,13300.0,30.5063,30.5063,30.4553,30.4978,13300.0
2011-02-02 14:30:00,35.92,36.0,35.91,35.98,23800.0,30.4893,30.5572,30.4808,30.5402,23800.0
2011-02-02 15:00:00,35.97,36.01,35.94,35.94,35100.0,30.5317,30.5657,30.5063,30.5063,35100.0
2011-02-02 15:30:00,35.94,35.97,35.89,35.91,59400.0,30.5063,30.5317,30.4638,30.4808,59400.0
2011-02-03 09:30:00,35.9,35.9,35.79,35.87,29200.0,30.4723,30.4723,30.3789,30.4468,29200.0
2011-02-03 10:00:00,35.89,35.9,35.72,35.83,24000.0,30.4638,30.4723,30.3195,30.4129,24000.0
2011-02-03 10:30:00,35.83,35.9,35.78,35.89,30900.0,30.4129,30.4723,30.3704,30.4638,30900.0
2011-02-03 11:00:00,35.89,35.99,35.84,35.99,37900.0,30.4638,30.5487,30.4214,30.5487,37900.0
2011-02-03 11:30:00,35.99,36.11,35.99,36.1,23600.0,30.5487,30.6505,30.5487,30.6421,23600.0
2011-02-03 12:00:00,36.1,36.15,36.07,36.11,12800.0,30.6421,30.6845,30.6166,30.6505,12800.0
2011-02-03 12:30:00,36.11,36.17,36.11,36.16,19100.0,30.6505,30.7015,30.6505,30.693,19100.0
2011-02-03 13:00:00,36.16,36.19,36.14,36.15,30900.0,30.693,30.7185,30.676,30.6845,30900.0
2011-02-03 13:30:00,36.15,36.15,36.05,36.05,20600.0,30.6845,30.6845,30.5996,30.5996,20600.0
2011-02-03 14:00:00,36.05,36.06,35.96,35.96,33800.0,30.5996,30.6081,30.5232,30.5232,33800.0
2011-02-03 14:30:00,35.95,36.0,35.94,36.0,35900.0,30.5147,30.5572,30.5063,30.5572,35900.0
2011-02-03 15:00:00,36.0,36.13,36.0,36.11,30300.0,30.5572,30.6675,30.5572,30.6505,30300.0
2011-02-03 15:30:00,36.11,36.12,36.02,36.03,76300.0,30.6505,30.659,30.5742,30.5826,76300.0
2011-02-04 09:30:00,36.09,36.16,35.99,36.05,19700.0,30.6336,30.693,30.5487,30.5996,19700.0
2011-02-04 10:00:00,36.07,36.22,36.07,36.22,15700.0,30.6166,30.7439,30.6166,30.7439,15700.0
2011-02-04 10:30:00,36.22,36.27,36.08,36.09,40500.0,30.7439,30.7864,30.6251,30.6336,40500.0
2011-02-04 11:00:00,36.12,36.14,36.03,36.1,8800.0,30.659,30.676,30.5826,30.6421,8800.0
2011-02-04 11:30:00,36.1,36.15,36.08,36.14,5500.0,30.6421,30.6845,30.6251,30.676,5500.0
2011-02-04 12:00:00,36.15,36.17,36.11,36.11,10000.0,30.6845,30.7015,30.6505,30.6505,10000.0
2011-02-04 12:30:00,36.15,36.18,36.14,36.16,10200.0,30.6845,30.71,30.676,30.693,10200.0
2011-02-04 13:00:00,36.16,36.22,36.16,36.21,4900.0,30.693,30.7439,30.693,30.7354,4900.0
2011-02-04 13:30:00,36.2,36.22,36.19,36.2,10400.0,30.7269,30.7439,30.7185,30.7269,10400.0
2011-02-04 14:00:00,36.21,36.22,36.14,36.2,16500.0,30.7354,30.7439,30.676,30.7269,16500.0
2011-02-04 14:30:00,36.2,36.22,36.14,36.21,11400.0,30.7269,30.7439,30.676,30.7354,11400.0
2011-02-04 15:00:00,36.21,36.24,36.17,36.2,25900.0,30.7354,30.7609,30.7015,30.7269,25900.0
2011-02-04 15:30:00,36.2,36.23,36.17,36.2,53100.0,30.7269,30.7524,30.7015,30.7269,53100.0
2011-02-07 09:30:00,36.34,36.81,36.26,36.75,54400.0,30.8458,31.2447,30.7779,31.1938,54400.0
2011-02-07 10:00:00,36.76,36.89,36.73,36.8,32100.0,31.2023,31.3126,31.1768,31.2362,32100.0
2011-02-07 10:30:00,36.8,36.83,36.71,36.71,17100.0,31.2362,31.2617,31.1598,31.1598,17100.0
2011-02-07 11:00:00,36.72,36.73,36.65,36.66,41800.0,31.1683,31.1768,31.1089,31.1174,41800.0
2011-02-07 11:30:00,36.67,36.72,36.65,36.65,13600.0,31.1259,31.1683,31.1089,31.1089,13600.0
2011-02-07 12:00:00,36.65,36.71,36.64,36.64,13000.0,31.1089,31.1598,31.1004,31.1004,13000.0
2011-02-07 12:30:00,36.65,36.7,36.64,36.64,11100.0,31.1089,31.1513,31.1004,31.1004,11100.0
2011-02-07 13:00:00,36.64,36.7,36.64,36.7,9000.0,31.1004,31.1513,31.1004,31.1513,9000.0
2011-02-07 13:30:00,36.69,36.74,36.66,36.74,16500.0,31.1429,31.1853,31.1174,31.1853,16500.0
2011-02-07 14:00:00,36.75,36.76,36.7,36.7,15200.0,31.1938,31.2023,31.1513,31.1513,15200.0
2011-02-07 14:30:00,36.7,36.71,36.64,36.69,23200.0,31.1513,31.1598,31.1004,31.1429,23200.0
2011-02-07 15:00:00,36.7,36.73,36.65,36.72,26400.0,31.1513,31.1768,31.1089,31.1683,26400.0
2011-02-07 15:30:00,36.71,36.8,36.7,36.79,70100.0,31.1598,31.2362,31.1513,31.2277,70100.0
2011-02-08 09:30:00,36.86,37.0,36.66,36.89,27000.0,31.2872,31.406,31.1174,31.3126,27000.0
2011-02-08 10:00:00,36.9,36.95,36.86,36.91,14600.0,31.3211,31.3635,31.2872,31.3296,14600.0
2011-02-08 10:30:00,36.92,36.95,36.84,36.93,16500.0,31.3381,31.3635,31.2702,31.3466,16500.0
2011-02-08 11:00:00,36.91,36.93,36.73,36.75,23100.0,31.3296,31.3466,31.1768,31.1938,23100.0
2011-02-08 11:30:00,36.75,36.85,36.74,36.82,13600.0,31.1938,31.2787,31.1853,31.2532,13600.0
2011-02-08 12:00:00,36.82,36.83,36.76,36.76,10000.0,31.2532,31.2617,31.2023,31.2023,10000.0
2011-02-08 12:30:00,36.77,36.79,36.7,36.7,12100.0,31.2108,31.2277,31.1513,31.1513,12100.0
2011-02-08 13:00:00,36.71,36.71,36.61,36.61,11800.0,31.1598,31.1598,31.075,31.075,11800.0
2011-02-08 13:30:00,36.62,36.67,36.59,36.67,11000.0,31.0834,31.1259,31.058,31.1259,11000.0
2011-02-08 14:00:00,36.67,36.74,36.66,36.74,15000.0,31.1259,31.1853,31.1174,31.1853,15000.0
2011-02-08 14:30:00,36.74,36.85,36.74,36.8,23700.0,31.1853,31.2787,31.1853,31.2362,23700.0
2011-02-08 15:00:00,36.8,36.9,36.78,36.88,39600.0,31.2362,31.3211,31.2193,31.3041,39600.0
2011-02-08 15:30:00,36.89,37.0,36.88,36.98,113400.0,31.3126,31.406,31.3041,31.389,113400.0
2011-02-09 09:30:00,36.8,36.86,36.61,36.84,21300.0,31.2362,31.2872,31.075,31.2702,21300.0
2011-02-09 10:00:00,36.84,36.94,36.84,36.87,30600.0,31.2702,31.3551,31.2702,31.2956,30600.0
2011-02-09 10:30:00,36.87,36.94,36.87,36.89,14900.0,31.2956,31.3551,31.2956,31.3126,14900.0
2011-02-09 11:00:00,36.9,36.9,36.64,36.65,16300.0,31.3211,31.3211,31.1004,31.1089,16300.0
2011-02-09 11:30:00,36.63,36.65,36.49,36.49,35600.0,31.0919,31.1089,30.9731,30.9731,35600.0
2011-02-09 12:00:00,36.5,36.51,36.43,36.48,29800.0,30.9816,30.9901,30.9222,30.9646,29800.0
2011-02-09 12:30:00,36.48,36.53,36.46,36.46,23400.0,30.9646,31.007,30.9476,30.9476,23400.0
2011-02-09 13:00:00,36.47,36.52,36.45,36.49,26700.0,30.9561,30.9986,30.9391,30.9731,26700.0
2011-02-09 13:30:00,36.49,36.5,36.46,36.46,17200.0,30.9731,30.9816,30.9476,30.9476,17200.0
2011-02-09 14:00:00,36.45,36.48,36.33,36.39,41100.0,30.9391,30.9646,30.8373,30.8882,41100.0
2011-02-09 14:30:00,36.39,36.39,36.2,36.25,54900.0,30.8882,30.8882,30.7269,30.7694,54900.0
2011-02-09 15:00:00,36.26,36.32,36.22,36.23,72900.0,30.7779,30.8288,30.7439,30.7524,72900.0
2011-02-09 15:30:00,36.22,36.31,36.19,36.24,189500.0,30.7439,30.8203,30.7185,30.7609,189500.0
2011-02-10 09:30:00,36.1,36.17,35.64,35.87,75200.0,30.6421,30.7015,30.2516,30.4468,75200.0
2011-02-10 10:00:00,35.86,35.88,35.7,35.74,64300.0,30.4383,30.4553,30.3025,30.3365,64300.0
2011-02-10 10:30:00,35.75,35.79,35.4,35.4,72300.0,30.345,30.3789,30.0479,30.0479,72300.0
2011-02-10 11:00:00,35.4,35.73,35.39,35.51,48600.0,30.0479,30.328,30.0394,30.1413,48600.0
2011-02-10 11:30:00,35.51,35.84,35.51,35.8,47700.0,30.1413,30.4214,30.1413,30.3874,47700.0
2011-02-10 12:00:00,35.8,35.8,35.7,35.75,36100.0,30.3874,30.3874,30.3025,30.345,36100.0
2011-02-10 12:30:00,35.76,35.77,35.7,35.72,28400.0,30.3535,30.362,30.3025,30.3195,28400.0
2011-02-10 13:00:00,35.72,35.92,35.72,35.75,41500.0,30.3195,30.4893,30.3195,30.345,41500.0
2011-02-10 13:30:00,35.75,35.79,35.72,35.73,34700.0,30.345,30.3789,30.3195,30.328,34700.0
2011-02-10 14:00:00,35.73,35.8,35.65,35.73,39700.0,30.328,30.3874,30.2601,30.328,39700.0
2011-02-10 14:30:00,35.74,35.81,35.74,35.77,69900.0,30.3365,30.3959,30.3365,30.362,69900.0
2011-02-10 15:00:00,35.76,35.85,35.76,35.84,66000.0,30.3535,30.4299,30.3535,30.4214,66000.0
2011-02-10 15:30:00,35.84,35.86,35.75,35.8,235400.0,30.4214,30.4383,30.345,30.3874,235400.0
2011-02-11 09:30:00,35.68,35.77,35.47,35.47,37400.0,30.2856,30.362,30.1073,30.1073,37400.0
2011-02-11 10:00:00,35.48,35.62,35.43,35.6,57800.0,30.1158,30.2346,30.0734,30.2177,57800.0
2011-02-11 10:30:00,35.62,35.92,35.6,35.91,50300.0,30.2346,30.4893,30.2177,30.4808,50300.0
2011-02-11 11:00:00,35.93,36.09,35.9,36.05,55800.0,30.4978,30.6336,30.4723,30.5996,55800.0
2011-02-11 11:30:00,36.04,36.07,36.0,36.06,22000.0,30.5911,30.6166,30.5572,30.6081,22000.0
2011-02-11 12:00:00,36.04,36.1,36.02,36.07,43700.0,30.5911,30.6421,30.5742,30.6166,43700.0
2011-02-11 12:30:00,36.08,36.15,36.07,36.1,29400.0,30.6251,30.6845,30.6166,30.6421,29400.0
2011-02-11 13:00:00,36.1,36.29,36.06,36.25,58200.0,30.6421,30.8033,30.6081,30.7694,58200.0
2011-02-11 13:30:00,36.25,36.26,36.22,36.23,21800.0,30.7694,30.7779,30.7439,30.7524,21800.0
2011-02-11 14:00:00,36.23,36.32,36.22,36.32,44800.0,30.7524,30.8288,30.7439,30.8288,44800.0
2011-02-11 14:30:00,36.32,36.36,36.29,36.35,45900.0,30.8288,30.8628,30.8033,30.8543,45900.0
2011-02-11 15:00:00,36.34,36.4,36.34,36.36,61000.0,30.8458,30.8967,30.8458,30.8628,61000.0
2011-02-11 15:30:00,36.36,36.42,36.31,36.42,128900.0,30.8628,30.9137,30.8203,30.9137,128900.0
2011-02-14 09:30:00,36.45,36.45,36.25,36.35,26200.0,30.9391,30.9391,30.7694,30.8543,26200.0
2011-02-14 10:00:00,36.35,36.41,36.29,36.31,42400.0,30.8543,30.9052,30.8033,30.8203,42400.0
2011-02-14 10:30:00,36.32,36.33,36.14,36.15,26000.0,30.8288,30.8373,30.676,30.6845,26000.0
2011-02-14 11:00:00,36.15,36.25,36.13,36.22,34300.0,30.6845,30.7694,30.6675,30.7439,34300.0
2011-02-14 11:30:00,36.22,36.31,36.21,36.3,46400.0,30.7439,30.8203,30.7354,30.8118,46400.0
2011-02-14 12:00:00,36.3,36.32,36.27,36.29,18800.0,30.8118,30.8288,30.7864,30.8033,18800.0
2011-02-14 12:30:00,36.29,36.34,36.27,36.33,20600.0,30.8033,30.8458,30.7864,30.8373,20600.0
2011-02-14 13:00:00,36.33,36.34,36.28,36.3,36400.0,30.8373,30.8458,30.7948,30.8118,36400.0
2011-02-14 13:30:00,36.3,36.31,36.28,36.29,16400.0,30.8118,30.8203,30.7948,30.8033,16400.0
2011-02-14 14:00:00,36.3,36.35,36.3,36.34,19600.0,30.8118,30.8543,30.8118,30.8458,19600.0
2011-02-14 14:30:00,36.35,36.41,36.34,36.39,20700.0,30.8543,30.9052,30.8458,30.8882,20700.0
2011-02-14 15:00:00,36.4,36.42,36.31,36.32,31000.0,30.8967,30.9137,30.8203,30.8288,31000.0
2011-02-14 15:30:00,36.32,36.39,36.3,36.36,104300.0,30.8288,30.8882,30.8118,30.8628,104300.0
2011-02-15 09:30:00,36.24,36.36,36.19,36.29,14600.0,30.7609,30.8628,30.7185,30.8033,14600.0
2011-02-15 10:00:00,36.36,36.36,36.23,36.29,15700.0,30.8628,30.8628,30.7524,30.8033,15700.0
2011-02-15 10:30:00,36.29,36.3,36.22,36.29,13300.0,30.8033,30.8118,30.7439,30.8033,13300.0
2011-02-15 11:00:00,36.29,36.31,36.26,36.27,19800.0,30.8033,30.8203,30.7779,30.7864,19800.0
2011-02-15 11:30:00,36.27,36.28,36.2,36.2,10500.0,30.7864,30.7948,30.7269,30.7269,10500.0
2011-02-15 12:00:00,36.2,36.26,36.19,36.24,12700.0,30.7269,30.7779,30.7185,30.7609,12700.0
2011-02-15 12:30:00,36.24,36.26,36.23,36.24,12900.0,30.7609,30.7779,30.7524,30.7609,12900.0
2011-02-15 13:00:00,36.24,36.28,36.23,36.28,11200.0,30.7609,30.7948,30.7524,30.7948,11200.0
2011-02-15 13:30:00,36.28,36.33,36.27,36.32,14100.0,30.7948,30.8373,30.7864,30.8288,14100.0
2011-02-15 14:00:00,36.32,36.32,36.27,36.28,21700.0,30.8288,30.8288,30.7864,30.7948,21700.0
2011-02-15 14:30:00,36.28,36.34,36.27,36.33,19000.0,30.7948,30.8458,30.7864,30.8373,19000.0
2011-02-15 15:00:00,36.33,36.33,36.25,36.3,37600.0,30.8373,30.8373,30.7694,30.8118,37600.0
2011-02-15 15:30:00,36.31,36.33,36.17,36.24,150300.0,30.8203,30.8373,30.7015,30.7609,150300.0
2011-02-16 09:30:00,36.41,36.54,36.31,36.46,18000.0,30.9052,31.0155,30.8203,30.9476,18000.0
2011-02-16 10:00:00,36.49,36.49,36.28,36.47,18800.0,30.9731,30.9731,30.7948,30.9561,18800.0
2011-02-16 10:30:00,36.47,36.53,36.33,36.34,18700.0,30.9561,31.007,30.8373,30.8458,18700.0
2011-02-16 11:00:00,36.34,36.35,36.19,36.19,20700.0,30.8458,30.8543,30.7185,30.7185,20700.0
2011-02-16 11:30:00,36.19,36.22,36.14,36.18,17900.0,30.7185,30.7439,30.676,30.71,17900.0
2011-02-16 12:00:00,36.18,36.19,36.02,36.16,31700.0,30.71,30.7185,30.5742,30.693,31700.0
2011-02-16 12:30:00,36.16,36.17,36.12,36.12,13500.0,30.693,30.7015,30.659,30.659,13500.0
2011-02-16 13:00:00,36.12,36.14,36.08,36.09,16500.0,30.659,30.676,30.6251,30.6336,16500.0
2011-02-16 13:30:00,36.08,36.2,36.08,36.2,13400.0,30.6251,30.7269,30.6251,30.7269,13400.0
2011-02-16 14:00:00,36.2,36.22,36.09,36.09,22500.0,30.7269,30.7439,30.6336,30.6336,22500.0
2011-02-16 14:30:00,36.11,36.24,36.1,36.2,30100.0,30.6505,30.7609,30.6421,30.7269,30100.0
2011-02-16 15:00:00,36.2,36.28,36.19,36.27,37800.0,30.7269,30.7948,30.7185,30.7864,37800.0
2011-02-16 15:30:00,36.27,36.29,36.19,36.2,105500.0,30.7864,30.8033,30.7185,30.7269,105500.0
2011-02-17 09:30:00,36.04,36.13,35.91,36.0,16200.0,30.7268,30.8035,30.6159,30.6927,16200.0
2011-02-17 10:00:00,36.0,36.09,35.97,36.08,27400.0,30.6927,30.7694,30.6671,30.7609,27400.0
2011-02-17 10:30:00,36.07,36.1,35.99,36.02,24800.0,30.7523,30.7779,30.6841,30.7097,24800.0
2011-02-17 11:00:00,36.05,36.15,36.02,36.14,18900.0,30.7353,30.8205,30.7097,30.812,18900.0
2011-02-17 11:30:00,36.14,36.17,36.09,36.1,14200.0,30.812,30.8376,30.7694,30.7779,14200.0
2011-02-17 12:00:00,36.11,36.16,36.1,36.13,11200.0,30.7864,30.8291,30.7779,30.8035,11200.0
2011-02-17 12:30:00,36.12,36.15,36.12,36.12,10500.0,30.795,30.8205,30.795,30.795,10500.0
2011-02-17 13:00:00,36.12,36.18,36.1,36.13,16800.0,30.795,30.8461,30.7779,30.8035,16800.0
2011-02-17 13:30:00,36.14,36.19,36.14,36.19,9000.0,30.812,30.8546,30.812,30.8546,9000.0
2011-02-17 14:00:00,36.18,36.19,36.08,36.08,20700.0,30.8461,30.8546,30.7609,30.7609,20700.0
2011-02-17 14:30:00,36.07,36.1,36.04,36.1,26500.0,30.7523,30.7779,30.7268,30.7779,26500.0
2011-02-17 15:00:00,36.11,36.14,36.1,36.1,54900.0,30.7864,30.812,30.7779,30.7779,54900.0
2011-02-17 15:30:00,36.1,36.13,36.04,36.07,93800.0,30.7779,30.8035,30.7268,30.7523,93800.0
2011-02-18 09:30:00,36.08,36.22,35.98,35.98,117400.0,30.7609,30.8802,30.6756,30.6756,117400.0
2011-02-18 10:00:00,35.99,36.12,35.99,36.11,24900.0,30.6841,30.795,30.6841,30.7864,24900.0
2011-02-18 10:30:00,36.12,36.12,36.06,36.09,19500.0,30.795,30.795,30.7438,30.7694,19500.0
2011-02-18 11:00:00,36.08,36.13,36.07,36.1,17000.0,30.7609,30.8035,30.7523,30.7779,17000.0
2011-02-18 11:30:00,36.1,36.14,36.09,36.11,17200.0,30.7779,30.812,30.7694,30.7864,17200.0
2011-02-18 12:00:00,36.1,36.23,36.1,36.22,21200.0,30.7779,30.8887,30.7779,30.8802,21200.0
2011-02-18 12:30:00,36.21,36.22,36.16,36.16,15700.0,30.8717,30.8802,30.8291,30.8291,15700.0
2011-02-18 13:00:00,36.16,36.16,36.15,36.15,9000.0,30.8291,30.8291,30.8205,30.8205,9000.0
2011-02-18 13:30:00,36.15,36.22,36.15,36.22,25700.0,30.8205,30.8802,30.8205,30.8802,25700.0
2011-02-18 14:00:00,36.22,36.24,36.14,36.19,36400.0,30.8802,30.8973,30.812,30.8546,36400.0
2011-02-18 14:30:00,36.19,36.25,36.16,36.25,39100.0,30.8546,30.9058,30.8291,30.9058,39100.0
2011-02-18 15:00:00,36.25,36.3,36.21,36.29,38100.0,30.9058,30.9484,30.8717,30.9399,38100.0
2011-02-18 15:30:00,36.28,36.32,36.2,36.3,136000.0,30.9314,30.9655,30.8632,30.9484,136000.0
2011-02-22 09:30:00,36.05,36.14,35.69,36.0,40300.0,30.7353,30.812,30.4284,30.6927,40300.0
2011-02-22 10:00:00,36.03,36.07,35.86,35.87,30200.0,30.7182,30.7523,30.5733,30.5818,30200.0
2011-02-22 10:30:00,35.89,35.92,35.79,35.85,22900.0,30.5989,30.6244,30.5136,30.5648,22900.0
2011-02-22 11:00:00,35.86,35.87,35.72,35.76,45500.0,30.5733,30.5818,30.4539,30.488,45500.0
2011-02-22 11:30:00,35.74,35.75,35.66,35.75,25200.0,30.471,30.4795,30.4028,30.4795,25200.0
2011-02-22 12:00:00,35.75,35.76,35.59,35.73,47300.0,30.4795,30.488,30.3431,30.4625,47300.0
2011-02-22 12:30:00,35.72,35.73,35.55,35.57,29500.0,30.4539,30.4625,30.309,30.326,29500.0
2011-02-22 13:00:00,35.56,35.68,35.56,35.64,62300.0,30.3175,30.4198,30.3175,30.3857,62300.0
2011-02-22 13:30:00,35.64,35.71,35.56,35.61,37600.0,30.3857,30.4454,30.3175,30.3601,37600.0
2011-02-22 14:00:00,35.59,35.64,35.54,35.62,44500.0,30.3431,30.3857,30.3005,30.3687,44500.0
2011-02-22 14:30:00,35.62,35.69,35.59,35.6,59200.0,30.3687,30.4284,30.3431,30.3516,59200.0
2011-02-22 15:00:00,35.59,35.63,35.47,35.49,82900.0,30.3431,30.3772,30.2408,30.2578,82900.0
2011-02-22 15:30:00,35.49,35.58,35.43,35.56,157800.0,30.2578,30.3346,30.2067,30.3175,157800.0
2011-02-23 09:30:00,35.32,35.68,35.26,35.26,32300.0,30.1129,30.4198,30.0617,30.0617,32300.0
2011-02-23 10:00:00,35.3,35.34,35.16,35.21,50600.0,30.0958,30.13,29.9765,30.0191,50600.0
2011-02-23 10:30:00,35.2,35.26,34.87,34.92,120800.0,30.0106,30.0617,29.7292,29.7719,120800.0
2011-02-23 11:00:00,34.92,35.02,34.7,34.7,49200.0,29.7719,29.8571,29.5843,29.5843,49200.0
2011-02-23 11:30:00,34.73,34.74,34.55,34.55,49100.0,29.6099,29.6184,29.4564,29.4564,49100.0
2011-02-23 12:00:00,34.55,34.63,34.48,34.6,51300.0,29.4564,29.5246,29.3967,29.499,51300.0
2011-02-23 12:30:00,34.62,34.68,34.59,34.63,68500.0,29.5161,29.5673,29.4905,29.5246,68500.0
2011-02-23 13:00:00,34.65,34.7,34.57,34.68,59900.0,29.5417,29.5843,29.4735,29.5673,59900.0
2011-02-23 13:30:00,34.68,34.71,34.62,34.7,45500.0,29.5673,29.5928,29.5161,29.5843,45500.0
2011-02-23 14:00:00,34.71,34.77,34.6,34.65,74700.0,29.5928,29.644,29.499,29.5417,74700.0
2011-02-23 14:30:00,34.65,34.76,34.63,34.75,71100.0,29.5417,29.6355,29.5246,29.6269,71100.0
2011-02-23 15:00:00,34.76,34.84,34.69,34.79,61100.0,29.6355,29.7037,29.5758,29.661,61100.0
2011-02-23 15:30:00,34.8,34.83,34.71,34.74,117300.0,29.6696,29.6951,29.5928,29.6184,117300.0
2011-02-24 09:30:00,34.67,34.83,34.6,34.81,41300.0,29.5587,29.6951,29.499,29.6781,41300.0
2011-02-24 10:00:00,34.8,34.98,34.68,34.89,39000.0,29.6696,29.823,29.5673,29.7463,39000.0
2011-02-24 10:30:00,34.88,34.98,34.82,34.89,42700.0,29.7378,29.823,29.6866,29.7463,42700.0
2011-02-24 11:00:00,34.89,34.95,34.78,34.94,39200.0,29.7463,29.7974,29.6525,29.7889,39200.0
2011-02-24 11:30:00,34.93,34.97,34.69,34.86,28600.0,29.7804,29.8145,29.5758,29.7207,28600.0
2011-02-24 12:00:00,34.86,34.9,34.73,34.76,39900.0,29.7207,29.7548,29.6099,29.6355,39900.0
2011-02-24 12:30:00,34.75,34.86,34.71,34.81,45000.0,29.6269,29.7207,29.5928,29.6781,45000.0
2011-02-24 13:00:00,34.8,34.81,34.68,34.71,31200.0,29.6696,29.6781,29.5673,29.5928,31200.0
2011-02-24 13:30:00,34.7,34.74,34.52,34.56,50400.0,29.5843,29.6184,29.4308,29.4649,50400.0
2011-02-24 14:00:00,34.57,34.75,34.57,34.68,56100.0,29.4735,29.6269,29.4735,29.5673,56100.0
2011-02-24 14:30:00,34.68,34.81,34.63,34.68,67600.0,29.5673,29.6781,29.5246,29.5673,67600.0
2011-02-24 15:00:00,34.69,34.84,34.66,34.79,40600.0,29.5758,29.7037,29.5502,29.661,40600.0
2011-02-24 15:30:00,34.8,34.85,34.7,34.79,131000.0,29.6696,29.7122,29.5843,29.661,131000.0
2011-02-25 09:30:00,34.88,35.08,34.85,35.07,49700.0,29.7378,29.9083,29.7122,29.8998,49700.0
2011-02-25 10:00:00,35.04,35.38,35.04,35.27,63800.0,29.8742,30.1641,29.8742,30.0703,63800.0
2011-02-25 10:30:00,35.27,35.33,35.24,35.26,29500.0,30.0703,30.1214,30.0447,30.0617,29500.0
2011-02-25 11:00:00,35.26,35.29,35.12,35.14,57000.0,30.0617,30.0873,29.9424,29.9594,57000.0
2011-02-25 11:30:00,35.14,35.14,34.97,35.02,34000.0,29.9594,29.9594,29.8145,29.8571,34000.0
2011-02-25 12:00:00,35.02,35.14,35.01,35.12,28900.0,29.8571,29.9594,29.8486,29.9424,28900.0
2011-02-25 12:30:00,35.13,35.15,35.09,35.1,27000.0,29.9509,29.968,29.9168,29.9253,27000.0
2011-02-25 13:00:00,35.11,35.22,35.1,35.14,24600.0,29.9339,30.0276,29.9253,29.9594,24600.0
2011-02-25 13:30:00,35.14,35.17,35.1,35.11,22200.0,29.9594,29.985,29.9253,29.9339,22200.0
2011-02-25 14:00:00,35.11,35.16,35.03,35.04,60700.0,29.9339,29.9765,29.8657,29.8742,60700.0
2011-02-25 14:30:00,35.04,35.09,35.02,35.08,36800.0,29.8742,29.9168,29.8571,29.9083,36800.0
2011-02-25 15:00:00,35.07,35.15,35.04,35.13,73000.0,29.8998,29.968,29.8742,29.9509,73000.0
2011-02-25 15:30:00,35.13,35.19,35.04,35.18,89600.0,29.9509,30.0021,29.8742,29.9935,89600.0
2011-02-28 09:30:00,35.28,35.54,35.17,35.53,36600.0,30.0788,30.3005,29.985,30.2919,36600.0
2011-02-28 10:00:00,35.5,35.57,35.43,35.53,37500.0,30.2664,30.326,30.2067,30.2919,37500.0
2011-02-28 10:30:00,35.53,35.57,35.48,35.5,12100.0,30.2919,30.326,30.2493,30.2664,12100.0
2011-02-28 11:00:00,35.52,35.55,35.48,35.48,15800.0,30.2834,30.309,30.2493,30.2493,15800.0
2011-02-28 11:30:00,35.48,35.52,35.45,35.47,10900.0,30.2493,30.2834,30.2237,30.2408,10900.0
2011-02-28 12:00:00,35.47,35.52,35.46,35.5,14700.0,30.2408,30.2834,30.2323,30.2664,14700.0
2011-02-28 12:30:00,35.5,35.53,35.43,35.48,47000.0,30.2664,30.2919,30.2067,30.2493,47000.0
2011-02-28 13:00:00,35.48,35.51,35.43,35.47,39200.0,30.2493,30.2749,30.2067,30.2408,39200.0
2011-02-28 13:30:00,35.47,35.52,35.43,35.49,23800.0,30.2408,30.2834,30.2067,30.2578,23800.0
2011-02-28 14:00:00,35.49,35.62,35.45,35.61,56500.0,30.2578,30.3687,30.2237,30.3601,56500.0
2011-02-28 14:30:00,35.62,35.64,35.6,35.63,26800.0,30.3687,30.3857,30.3516,30.3772,26800.0
2011-02-28 15:00:00,35.64,35.65,35.6,35.61,48100.0,30.3857,30.3942,30.3516,30.3601,48100.0
2011-02-28 15:30:00,35.61,35.75,35.6,35.74,113400.0,30.3601,30.4795,30.3516,30.471,113400.0
2011-03-01 09:30:00,35.81,35.98,35.66,35.7,20300.0,30.5307,30.6756,30.4028,30.4369,20300.0
2011-03-01 10:00:00,35.69,35.79,35.59,35.59,21500.0,30.4284,30.5136,30.3431,30.3431,21500.0
2011-03-01 10:30:00,35.58,35.83,35.53,35.83,20900.0,30.3346,30.5477,30.2919,30.5477,20900.0
2011-03-01 11:00:00,35.82,35.88,35.8,35.8,21200.0,30.5392,30.5903,30.5221,30.5221,21200.0
2011-03-01 11:30:00,35.78,35.82,35.65,35.68,61500.0,30.5051,30.5392,30.3942,30.4198,61500.0
2011-03-01 12:00:00,35.67,35.75,35.6,35.62,51600.0,30.4113,30.4795,30.3516,30.3687,51600.0
2011-03-01 12:30:00,35.61,35.7,35.61,35.66,29600.0,30.3601,30.4369,30.3601,30.4028,29600.0
2011-03-01 13:00:00,35.66,35.68,35.55,35.59,60800.0,30.4028,30.4198,30.309,30.3431,60800.0
2011-03-01 13:30:00,35.59,35.67,35.59,35.67,42500.0,30.3431,30.4113,30.3431,30.4113,42500.0
2011-03-01 14:00:00,35.66,35.66,35.52,35.53,109800.0,30.4028,30.4028,30.2834,30.2919,109800.0
2011-03-01 14:30:00,35.52,35.54,35.36,35.37,47300.0,30.2834,30.3005,30.147,30.1555,47300.0
2011-03-01 15:00:00,35.38,35.6,35.37,35.54,144500.0,30.1641,30.3516,30.1555,30.3005,144500.0
2011-03-01 15:30:00,35.54,35.63,35.54,35.55,222000.0,30.3005,30.3772,30.3005,30.309,222000.0
2011-03-02 09:30:00,35.45,35.7,35.45,35.64,45400.0,30.2237,30.4369,30.2237,30.3857,45400.0
2011-03-02 10:00:00,35.63,35.72,35.61,35.61,21700.0,30.3772,30.4539,30.3601,30.3601,21700.0
2011-03-02 10:30:00,35.61,35.79,35.6,35.79,23600.0,30.3601,30.5136,30.3516,30.5136,23600.0
2011-03-02 11:00:00,35.78,35.8,35.65,35.67,45500.0,30.5051,30.5221,30.3942,30.4113,45500.0
2011-03-02 11:30:00,35.66,35.74,35.51,35.51,36000.0,30.4028,30.471,30.2749,30.2749,36000.0
2011-03-02 12:00:00,35.5,35.72,35.48,35.68,30900.0,30.2664,30.4539,30.2493,30.4198,30900.0
2011-03-02 12:30:00,35.68,35.8,35.68,35.78,25100.0,30.4198,30.5221,30.4198,30.5051,25100.0
2011-03-02 13:00:00,35.79,35.8,35.69,35.74,27000.0,30.5136,30.5221,30.4284,30.471,27000.0
2011-03-02 13:30:00,35.74,35.76,35.63,35.68,28400.0,30.471,30.488,30.3772,30.4198,28400.0
2011-03-02 14:00:00,35.68,35.82,35.64,35.74,31100.0,30.4198,30.5392,30.3857,30.471,31100.0
2011-03-02 14:30:00,35.73,35.92,35.71,35.84,60300.0,30.4625,30.6244,30.4454,30.5562,60300.0
2011-03-02 15:00:00,35.85,35.97,35.85,35.9,70500.0,30.5648,30.6671,30.5648,30.6074,70500.0
2011-03-02 15:30:00,35.9,35.93,35.77,35.81,151500.0,30.6074,30.633,30.4966,30.5307,151500.0
2011-03-03 09:30:00,36.09,36.36,36.09,36.35,51000.0,30.7694,30.9996,30.7694,30.9911,51000.0
2011-03-03 10:00:00,36.33,36.37,36.18,36.3,36500.0,30.974,31.0081,30.8461,30.9484,36500.0
2011-03-03 10:30:00,36.23,36.44,36.23,36.31,46300.0,30.8887,31.0678,30.8887,30.9569,46300.0
2011-03-03 11:00:00,36.31,36.38,36.3,36.33,13300.0,30.9569,31.0166,30.9484,30.974,13300.0
2011-03-03 11:30:00,36.34,36.38,36.31,36.37,14300.0,30.9825,31.0166,30.9569,31.0081,14300.0
2011-03-03 12:00:00,36.36,36.36,36.28,36.28,17300.0,30.9996,30.9996,30.9314,30.9314,17300.0
2011-03-03 12:30:00,36.27,36.36,36.25,36.35,87500.0,30.9228,30.9996,30.9058,30.9911,87500.0
2011-03-03 13:00:00,36.35,36.4,36.31,36.31,21900.0,30.9911,31.0337,30.9569,30.9569,21900.0
2011-03-03 13:30:00,36.31,36.38,36.31,36.32,28800.0,30.9569,31.0166,30.9569,30.9655,28800.0
2011-03-03 14:00:00,36.34,36.46,36.33,36.38,42300.0,30.9825,31.0848,30.974,31.0166,42300.0
2011-03-03 14:30:00,36.39,36.53,36.39,36.52,29200.0,31.0252,31.1445,31.0252,31.136,29200.0
2011-03-03 15:00:00,36.52,36.53,36.41,36.42,32100.0,31.136,31.1445,31.0422,31.0507,32100.0
2011-03-03 15:30:00,36.42,36.58,36.42,36.56,146100.0,31.0507,31.1871,31.0507,31.1701,146100.0
2011-03-04 09:30:00,36.58,36.67,36.3,36.37,15500.0,31.1871,31.2639,30.9484,31.0081,15500.0
2011-03-04 10:00:00,36.38,36.42,36.34,36.42,69600.0,31.0166,31.0507,30.9825,31.0507,69600.0
2011-03-04 10:30:00,36.42,36.48,36.36,36.46,20200.0,31.0507,31.1019,30.9996,31.0848,20200.0
2011-03-04 11:00:00,36.45,36.45,36.3,36.32,10900.0,31.0763,31.0763,30.9484,30.9655,10900.0
2011-03-04 11:30:00,36.33,36.41,36.25,36.25,22000.0,30.974,31.0422,30.9058,30.9058,22000.0
2011-03-04 12:00:00,36.25,36.29,36.15,36.21,50600.0,30.9058,30.9399,30.8205,30.8717,50600.0
2011-03-04 12:30:00,36.21,36.22,36.12,36.15,19600.0,30.8717,30.8802,30.795,30.8205,19600.0
2011-03-04 13:00:00,36.13,36.15,36.0,36.03,60300.0,30.8035,30.8205,30.6927,30.7182,60300.0
2011-03-04 13:30:00,36.03,36.08,35.9,35.94,66300.0,30.7182,30.7609,30.6074,30.6415,66300.0
2011-03-04 14:00:00,35.93,35.93,35.8,35.84,79300.0,30.633,30.633,30.5221,30.5562,79300.0
2011-03-04 14:30:00,35.83,35.88,35.82,35.88,25500.0,30.5477,30.5903,30.5392,30.5903,25500.0
2011-03-04 15:00:00,35.89,35.94,35.75,35.76,96200.0,30.5989,30.6415,30.4795,30.488,96200.0
2011-03-04 15:30:00,35.75,35.98,35.72,35.92,151900.0,30.4795,30.6756,30.4539,30.6244,151900.0
2011-03-07 09:30:00,36.12,36.19,35.84,35.88,34200.0,30.795,30.8546,30.5562,30.5903,34200.0
2011-03-07 10:00:00,35.87,36.0,35.75,35.82,27200.0,30.5818,30.6927,30.4795,30.5392,27200.0
2011-03-07 10:30:00,35.81,35.81,35.46,35.5,34000.0,30.5307,30.5307,30.2323,30.2664,34000.0
2011-03-07 11:00:00,35.49,35.5,35.31,35.33,34700.0,30.2578,30.2664,30.1044,30.1214,34700.0
2011-03-07 11:30:00,35.34,35.35,35.19,35.25,27800.0,30.13,30.1385,30.0021,30.0532,27800.0
2011-03-07 12:00:00,35.25,35.34,35.24,35.25,10900.0,30.0532,30.13,30.0447,30.0532,10900.0
2011-03-07 12:30:00,35.24,35.31,35.17,35.17,16100.0,30.0447,30.1044,29.985,29.985,16100.0
2011-03-07 13:00:00,35.18,35.31,35.15,35.29,39900.0,29.9935,30.1044,29.968,30.0873,39900.0
2011-03-07 13:30:00,35.27,35.45,35.25,35.44,53200.0,30.0703,30.2237,30.0532,30.2152,53200.0
2011-03-07 14:00:00,35.45,35.57,35.43,35.56,36400.0,30.2237,30.326,30.2067,30.3175,36400.0
2011-03-07 14:30:00,35.54,35.62,35.5,35.59,38300.0,30.3005,30.3687,30.2664,30.3431,38300.0
2011-03-07 15:00:00,35.59,35.69,35.57,35.69,40700.0,30.3431,30.4284,30.326,30.4284,40700.0
2011-03-07 15:30:00,35.66,35.76,35.64,35.67,141100.0,30.4028,30.488,30.3857,30.4113,141100.0
2011-03-08 09:30:00,35.74,35.83,35.56,35.75,33200.0,30.471,30.5477,30.3175,30.4795,33200.0
2011-03-08 10:00:00,35.79,36.1,35.79,36.04,24100.0,30.5136,30.7779,30.5136,30.7268,24100.0
2011-03-08 10:30:00,36.04,36.18,35.96,36.16,19800.0,30.7268,30.8461,30.6585,30.8291,19800.0
2011-03-08 11:00:00,36.16,36.23,36.1,36.23,21400.0,30.8291,30.8887,30.7779,30.8887,21400.0
2011-03-08 11:30:00,36.24,36.38,36.2,36.38,19100.0,30.8973,31.0166,30.8632,31.0166,19100.0
2011-03-08 12:00:00,36.36,36.38,36.33,36.37,23100.0,30.9996,31.0166,30.974,31.0081,23100.0
2011-03-08 12:30:00,36.36,36.4,36.32,36.33,23100.0,30.9996,31.0337,30.9655,30.974,23100.0
2011-03-08 13:00:00,36.33,36.38,36.33,36.34,19800.0,30.974,31.0166,30.974,30.9825,19800.0
2011-03-08 13:30:00,36.34,36.38,36.32,36.38,15300.0,30.9825,31.0166,30.9655,31.0166,15300.0
2011-03-08 14:00:00,36.38,36.39,36.24,36.27,23200.0,31.0166,31.0252,30.8973,30.9228,23200.0
2011-03-08 14:30:00,36.26,36.51,36.22,36.5,61000.0,30.9143,31.1275,30.8802,31.1189,61000.0
2011-03-08 15:00:00,36.49,36.51,36.42,36.47,61300.0,31.1104,31.1275,31.0507,31.0934,61300.0
2011-03-08 15:30:00,36.47,36.52,36.44,36.5,132300.0,31.0934,31.136,31.0678,31.1189,132300.0
2011-03-09 09:30:00,36.39,36.39,36.08,36.29,19000.0,31.0252,31.0252,30.7609,30.9399,19000.0
2011-03-09 10:00:00,36.29,36.48,36.13,36.46,13200.0,30.9399,31.1019,30.8035,31.0848,13200.0
2011-03-09 10:30:00,36.43,36.53,36.4,36.43,37000.0,31.0593,31.1445,31.0337,31.0593,37000.0
2011-03-09 11:00:00,36.42,36.59,36.32,36.56,14900.0,31.0507,31.1957,30.9655,31.1701,14900.0
2011-03-09 11:30:00,36.54,36.72,36.45,36.69,18300.0,31.153,31.3065,31.0763,31.2809,18300.0
2011-03-09 12:00:00,36.69,36.79,36.57,36.57,17300.0,31.2809,31.3662,31.1786,31.1786,17300.0
2011-03-09 12:30:00,36.58,36.7,36.58,36.65,27600.0,31.1871,31.2895,31.1871,31.2468,27600.0
2011-03-09 13:00:00,36.62,36.89,36.62,36.79,56100.0,31.2212,31.4514,31.2212,31.3662,56100.0
2011-03-09 13:30:00,36.79,36.79,36.59,36.65,29000.0,31.3662,31.3662,31.1957,31.2468,29000.0
2011-03-09 14:00:00,36.64,36.72,36.62,36.65,25300.0,31.2383,31.3065,31.2212,31.2468,25300.0
2011-03-09 14:30:00,36.66,36.76,36.63,36.69,32700.0,31.2553,31.3406,31.2298,31.2809,32700.0
2011-03-09 15:00:00,36.7,36.75,36.66,36.7,47400.0,31.2895,31.3321,31.2553,31.2895,47400.0
2011-03-09 15:30:00,36.69,36.71,36.64,36.7,125300.0,31.2809,31.298,31.2383,31.2895,125300.0
2011-03-10 09:30:00,36.3,36.32,36.05,36.14,42900.0,30.9484,30.9655,30.7353,30.812,42900.0
2011-03-10 10:00:00,36.17,36.3,36.1,36.2,48500.0,30.8376,30.9484,30.7779,30.8632,48500.0
2011-03-10 10:30:00,36.2,36.34,36.12,36.19,50400.0,30.8632,30.9825,30.795,30.8546,50400.0
2011-03-10 11:00:00,36.19,36.37,36.18,36.31,53700.0,30.8546,31.0081,30.8461,30.9569,53700.0
2011-03-10 11:30:00,36.31,36.32,36.19,36.28,23000.0,30.9569,30.9655,30.8546,30.9314,23000.0
2011-03-10 12:00:00,36.29,36.29,36.18,36.21,32500.0,30.9399,30.9399,30.8461,30.8717,32500.0
2011-03-10 12:30:00,36.21,36.43,36.18,36.41,40000.0,30.8717,31.0593,30.8461,31.0422,40000.0
2011-03-10 13:00:00,36.41,36.51,36.32,36.34,50900.0,31.0422,31.1275,30.9655,30.9825,50900.0
2011-03-10 13:30:00,36.34,36.34,36.18,36.28,96800.0,30.9825,30.9825,30.8461,30.9314,96800.0
2011-03-10 14:00:00,36.31,36.36,36.27,36.3,31900.0,30.9569,30.9996,30.9228,30.9484,31900.0
2011-03-10 14:30:00,36.29,36.4,36.27,36.36,37500.0,30.9399,31.0337,30.9228,30.9996,37500.0
2011-03-10 15:00:00,36.37,36.38,36.22,36.23,84000.0,31.0081,31.0166,30.8802,30.8887,84000.0
2011-03-10 15:30:00,36.23,36.35,36.2,36.22,184200.0,30.8887,30.9911,30.8632,30.8802,184200.0
2011-03-11 09:30:00,36.22,36.48,36.06,36.21,61100.0,30.8802,31.1019,30.7438,30.8717,61100.0
2011-03-11 10:00:00,36.2,36.29,36.12,36.15,39700.0,30.8632,30.9399,30.795,30.8205,39700.0
2011-03-11 10:30:00,36.21,36.31,36.08,36.31,48300.0,30.8717,30.9569,30.7609,30.9569,48300.0
2011-03-11 11:00:00,36.3,36.36,36.22,36.33,19400.0,30.9484,30.9996,30.8802,30.974,19400.0
2011-03-11 11:30:00,36.35,36.45,36.32,36.39,25000.0,30.9911,31.0763,30.9655,31.0252,25000.0
2011-03-11 12:00:00,36.4,36.48,36.34,36.44,26600.0,31.0337,31.1019,30.9825,31.0678,26600.0
2011-03-11 12:30:00,36.44,36.48,36.42,36.47,16900.0,31.0678,31.1019,31.0507,31.0934,16900.0
2011-03-11 13:00:00,36.47,36.47,36.36,36.42,15200.0,31.0934,31.0934,30.9996,31.0507,15200.0
2011-03-11 13:30:00,36.41,36.47,36.39,36.42,17600.0,31.0422,31.0934,31.0252,31.0507,17600.0
2011-03-11 14:00:00,36.42,36.52,36.38,36.52,26000.0,31.0507,31.136,31.0166,31.136,26000.0
2011-03-11 14:30:00,36.51,36.56,36.49,36.5,26600.0,31.1275,31.1701,31.1104,31.1189,26600.0
2011-03-11 15:00:00,36.5,36.78,36.48,36.78,89900.0,31.1189,31.3577,31.1019,31.3577,89900.0
2011-03-11 15:30:00,36.78,36.9,36.75,36.84,289700.0,31.3577,31.46,31.3321,31.4088,289700.0
2011-03-14 09:30:00,36.58,36.92,36.49,36.88,61800.0,31.1871,31.477,31.1104,31.4429,61800.0
2011-03-14 10:00:00,36.88,36.92,36.73,36.76,52300.0,31.4429,31.477,31.315,31.3406,52300.0
2011-03-14 10:30:00,36.75,36.75,36.46,36.49,59900.0,31.3321,31.3321,31.0848,31.1104,59900.0
2011-03-14 11:00:00,36.49,36.52,36.4,36.45,50200.0,31.1104,31.136,31.0337,31.0763,50200.0
2011-03-14 11:30:00,36.44,36.46,36.34,36.39,27400.0,31.0678,31.0848,30.9825,31.0252,27400.0
2011-03-14 12:00:00,36.39,36.44,36.32,36.33,25600.0,31.0252,31.0678,30.9655,30.974,25600.0
2011-03-14 12:30:00,36.33,36.37,36.22,36.37,31200.0,30.974,31.0081,30.8802,31.0081,31200.0
2011-03-14 13:00:00,36.36,36.39,36.32,36.34,34600.0,30.9996,31.0252,30.9655,30.9825,34600.0
2011-03-14 13:30:00,36.34,36.35,36.22,36.22,82500.0,30.9825,30.9911,30.8802,30.8802,82500.0
2011-03-14 14:00:00,36.24,36.32,36.22,36.3,36600.0,30.8973,30.9655,30.8802,30.9484,36600.0
2011-03-14 14:30:00,36.31,36.31,36.13,36.18,132600.0,30.9569,30.9569,30.8035,30.8461,132600.0
2011-03-14 15:00:00,36.19,36.25,36.15,36.2,119900.0,30.8546,30.9058,30.8205,30.8632,119900.0
2011-03-14 15:30:00,36.2,36.4,36.16,36.32,834700.0,30.8632,31.0337,30.8291,30.9655,834700.0
2011-03-15 09:30:00,35.42,35.74,35.33,35.48,71500.0,30.1982,30.471,30.1214,30.2493,71500.0
2011-03-15 10:00:00,35.47,35.62,35.41,35.62,40000.0,30.2408,30.3687,30.1896,30.3687,40000.0
2011-03-15 10:30:00,35.64,35.64,35.43,35.48,36400.0,30.3857,30.3857,30.2067,30.2493,36400.0
2011-03-15 11:00:00,35.48,35.48,35.31,35.44,35600.0,30.2493,30.2493,30.1044,30.2152,35600.0
2011-03-15 11:30:00,35.43,35.5,35.34,35.43,37400.0,30.2067,30.2664,30.13,30.2067,37400.0
2011-03-15 12:00:00,35.43,35.54,35.42,35.53,28200.0,30.2067,30.3005,30.1982,30.2919,28200.0
2011-03-15 12:30:00,35.53,35.53,35.3,35.44,39800.0,30.2919,30.2919,30.0958,30.2152,39800.0
2011-03-15 13:00:00,35.44,35.51,35.42,35.46,47500.0,30.2152,30.2749,30.1982,30.2323,47500.0
2011-03-15 13:30:00,35.47,35.61,35.47,35.61,43400.0,30.2408,30.3601,30.2408,30.3601,43400.0
2011-03-15 14:00:00,35.61,35.88,35.6,35.87,88800.0,30.3601,30.5903,30.3516,30.5818,88800.0
2011-03-15 14:30:00,35.87,35.87,35.73,35.78,76400.0,30.5818,30.5818,30.4625,30.5051,76400.0
2011-03-15 15:00:00,35.77,35.91,35.77,35.91,86600.0,30.4966,30.6159,30.4966,30.6159,86600.0
2011-03-15 15:30:00,35.91,36.0,35.82,35.82,221900.0,30.6159,30.6927,30.5392,30.5392,221900.0
2011-03-16 09:30:00,35.75,35.8,35.54,35.75,41100.0,30.4795,30.5221,30.3005,30.4795,41100.0
2011-03-16 10:00:00,35.74,35.81,35.57,35.66,29100.0,30.471,30.5307,30.326,30.4028,29100.0
2011-03-16 10:30:00,35.66,35.72,35.45,35.46,23600.0,30.4028,30.4539,30.2237,30.2323,23600.0
2011-03-16 11:00:00,35.45,35.61,35.13,35.56,104100.0,30.2237,30.3601,29.9509,30.3175,104100.0
2011-03-16 11:30:00,35.57,35.6,35.39,35.43,23100.0,30.326,30.3516,30.1726,30.2067,23100.0
2011-03-16 12:00:00,35.41,35.56,35.32,35.52,37700.0,30.1896,30.3175,30.1129,30.2834,37700.0
2011-03-16 12:30:00,35.53,35.56,35.4,35.55,23000.0,30.2919,30.3175,30.1811,30.309,23000.0
2011-03-16 13:00:00,35.55,35.6,35.43,35.53,33100.0,30.309,30.3516,30.2067,30.2919,33100.0
2011-03-16 13:30:00,35.53,35.57,35.46,35.51,47300.0,30.2919,30.326,30.2323,30.2749,47300.0
2011-03-16 14:00:00,35.51,35.52,35.19,35.38,77300.0,30.2749,30.2834,30.0021,30.1641,77300.0
2011-03-16 14:30:00,35.38,35.85,35.33,35.67,161400.0,30.1641,30.5648,30.1214,30.4113,161400.0
2011-03-16 15:00:00,35.66,35.81,35.58,35.64,105700.0,30.4028,30.5307,30.3346,30.3857,105700.0
2011-03-16 15:30:00,35.67,35.71,35.49,35.5,154000.0,30.4113,30.4454,30.2578,30.2664,154000.0
2011-03-17 09:30:00,35.87,35.93,35.56,35.67,46200.0,30.5818,30.633,30.3175,30.4113,46200.0
2011-03-17 10:00:00,35.67,35.91,35.67,35.88,64400.0,30.4113,30.6159,30.4113,30.5903,64400.0
2011-03-17 10:30:00,35.89,35.93,35.76,35.78,27300.0,30.5989,30.633,30.488,30.5051,27300.0
2011-03-17 11:00:00,35.79,35.83,35.62,35.65,29200.0,30.5136,30.5477,30.3687,30.3942,29200.0
2011-03-17 11:30:00,35.66,35.72,35.58,35.58,21200.0,30.4028,30.4539,30.3346,30.3346,21200.0
2011-03-17 12:00:00,35.59,35.72,35.59,35.72,16400.0,30.3431,30.4539,30.3431,30.4539,16400.0
2011-03-17 12:30:00,35.71,35.74,35.63,35.65,18800.0,30.4454,30.471,30.3772,30.3942,18800.0
2011-03-17 13:00:00,35.65,35.65,35.41,35.42,43900.0,30.3942,30.3942,30.1896,30.1982,43900.0
2011-03-17 13:30:00,35.41,35.52,35.36,35.43,27500.0,30.1896,30.2834,30.147,30.2067,27500.0
2011-03-17 14:00:00,35.43,35.47,35.33,35.43,30000.0,30.2067,30.2408,30.1214,30.2067,30000.0
2011-03-17 14:30:00,35.43,35.47,35.4,35.41,37900.0,30.2067,30.2408,30.1811,30.1896,37900.0
2011-03-17 15:00:00,35.43,35.48,35.36,35.38,50600.0,30.2067,30.2493,30.147,30.1641,50600.0
2011-03-17 15:30:00,35.38,35.52,35.36,35.44,177100.0,30.1641,30.2834,30.147,30.2152,177100.0
2011-03-18 09:30:00,35.88,36.01,35.83,35.89,141900.0,30.5903,30.7012,30.5477,30.5989,141900.0
2011-03-18 10:00:00,35.9,35.95,35.79,35.81,26500.0,30.6074,30.65,30.5136,30.5307,26500.0
2011-03-18 10:30:00,35.81,35.97,35.78,35.96,18700.0,30.5307,30.6671,30.5051,30.6585,18700.0
2011-03-18 11:00:00,35.97,36.03,35.8,35.82,23800.0,30.6671,30.7182,30.5221,30.5392,23800.0
2011-03-18 11:30:00,35.8,35.86,35.69,35.77,24000.0,30.5221,30.5733,30.4284,30.4966,24000.0
2011-03-18 12:00:00,35.78,35.89,35.72,35.81,19200.0,30.5051,30.5989,30.4539,30.5307,19200.0
2011-03-18 12:30:00,35.81,35.9,35.78,35.82,53800.0,30.5307,30.6074,30.5051,30.5392,53800.0
2011-03-18 13:00:00,35.84,35.91,35.79,35.86,52300.0,30.5562,30.6159,30.5136,30.5733,52300.0
2011-03-18 13:30:00,35.88,35.93,35.83,35.85,59400.0,30.5903,30.633,30.5477,30.5648,59400.0
2011-03-18 14:00:00,35.86,35.9,35.66,35.73,75100.0,30.5733,30.6074,30.4028,30.4625,75100.0
2011-03-18 14:30:00,35.73,35.8,35.7,35.76,33900.0,30.4625,30.5221,30.4369,30.488,33900.0
2011-03-18 15:00:00,35.76,35.81,35.72,35.73,48600.0,30.488,30.5307,30.4539,30.4625,48600.0
2011-03-18 15:30:00,35.73,35.95,35.73,35.9,190900.0,30.4625,30.65,30.4625,30.6074,190900.0
2011-03-21 09:30:00,36.34,36.91,36.25,36.76,108400.0,30.9825,31.4685,30.9058,31.3406,108400.0
2011-03-21 10:00:00,36.74,36.89,36.71,36.89,92500.0,31.3236,31.4514,31.298,31.4514,92500.0
2011-03-21 10:30:00,36.9,37.12,36.85,37.02,74300.0,31.46,31.6475,31.4173,31.5623,74300.0
2011-03-21 11:00:00,37.02,37.08,36.97,36.97,72900.0,31.5623,31.6134,31.5196,31.5196,72900.0
2011-03-21 11:30:00,36.98,36.98,36.89,36.89,34000.0,31.5282,31.5282,31.4514,31.4514,34000.0
2011-03-21 12:00:00,36.9,36.92,36.8,36.89,20100.0,31.46,31.477,31.3747,31.4514,20100.0
2011-03-21 12:30:00,36.9,36.91,36.82,36.84,17800.0,31.46,31.4685,31.3918,31.4088,17800.0
2011-03-21 13:00:00,36.85,36.85,36.73,36.73,16200.0,31.4173,31.4173,31.315,31.315,16200.0
2011-03-21 13:30:00,36.74,36.79,36.69,36.78,33300.0,31.3236,31.3662,31.2809,31.3577,33300.0
2011-03-21 14:00:00,36.79,36.79,36.72,36.75,20500.0,31.3662,31.3662,31.3065,31.3321,20500.0
2011-03-21 14:30:00,36.75,36.82,36.72,36.73,30600.0,31.3321,31.3918,31.3065,31.315,30600.0
2011-03-21 15:00:00,36.73,36.78,36.69,36.74,64500.0,31.315,31.3577,31.2809,31.3236,64500.0
2011-03-21 15:30:00,36.74,36.79,36.71,36.79,169000.0,31.3236,31.3662,31.298,31.3662,169000.0
2011-03-22 09:30:00,36.75,36.75,36.57,36.62,29300.0,31.3321,31.3321,31.1786,31.2212,29300.0
2011-03-22 10:00:00,36.61,36.8,36.58,36.79,19700.0,31.2127,31.3747,31.1871,31.3662,19700.0
2011-03-22 10:30:00,36.79,36.8,36.62,36.63,14000.0,31.3662,31.3747,31.2212,31.2298,14000.0
2011-03-22 11:00:00,36.63,36.82,36.63,36.82,21300.0,31.2298,31.3918,31.2298,31.3918,21300.0
2011-03-22 11:30:00,36.82,36.83,36.74,36.83,20000.0,31.3918,31.4003,31.3236,31.4003,20000.0
2011-03-22 12:00:00,36.83,36.84,36.76,36.81,19800.0,31.4003,31.4088,31.3406,31.3832,19800.0
2011-03-22 12:30:00,36.79,36.79,36.73,36.76,14300.0,31.3662,31.3662,31.315,31.3406,14300.0
2011-03-22 13:00:00,36.76,36.77,36.64,36.66,18800.0,31.3406,31.3491,31.2383,31.2553,18800.0
2011-03-22 13:30:00,36.66,36.74,36.65,36.72,21700.0,31.2553,31.3236,31.2468,31.3065,21700.0
2011-03-22 14:00:00,36.71,36.72,36.59,36.59,20800.0,31.298,31.3065,31.1957,31.1957,20800.0
2011-03-22 14:30:00,36.6,36.65,36.59,36.64,21600.0,31.2042,31.2468,31.1957,31.2383,21600.0
2011-03-22 15:00:00,36.64,36.7,36.59,36.7,32700.0,31.2383,31.2895,31.1957,31.2895,32700.0
2011-03-22 15:30:00,36.69,36.73,36.68,36.71,87800.0,31.2809,31.315,31.2724,31.298,87800.0
2011-03-23 09:30:00,36.61,36.7,36.48,36.63,41200.0,31.2127,31.2895,31.1019,31.2298,41200.0
2011-03-23 10:00:00,36.58,36.63,36.46,36.49,82600.0,31.1871,31.2298,31.0848,31.1104,82600.0
2011-03-23 10:30:00,36.55,36.58,36.36,36.42,12600.0,31.1616,31.1871,30.9996,31.0507,12600.0
2011-03-23 11:00:00,36.45,36.57,36.43,36.52,18200.0,31.0763,31.1786,31.0593,31.136,18200.0
2011-03-23 11:30:00,36.52,36.67,36.49,36.61,34000.0,31.136,31.2639,31.1104,31.2127,34000.0
2011-03-23 12:00:00,36.6,36.71,36.56,36.67,13600.0,31.2042,31.298,31.1701,31.2639,13600.0
2011-03-23 12:30:00,36.69,36.73,36.64,36.65,15600.0,31.2809,31.315,31.2383,31.2468,15600.0
2011-03-23 13:00:00,36.64,36.72,36.62,36.72,13400.0,31.2383,31.3065,31.2212,31.3065,13400.0
2011-03-23 13:30:00,36.73,36.84,36.72,36.83,20600.0,31.315,31.4088,31.3065,31.4003,20600.0
2011-03-23 14:00:00,36.83,36.91,36.82,36.9,49100.0,31.4003,31.4685,31.3918,31.46,49100.0
2011-03-23 14:30:00,36.89,36.97,36.84,36.93,27600.0,31.4514,31.5196,31.4088,31.4855,27600.0
2011-03-23 15:00:00,36.91,36.99,36.88,36.94,27800.0,31.4685,31.5367,31.4429,31.4941,27800.0
2011-03-23 15:30:00,36.94,36.95,36.86,36.92,89400.0,31.4941,31.5026,31.4259,31.477,89400.0
2011-03-24 09:30:00,37.12,37.17,36.92,37.06,39600.0,31.6475,31.6902,31.477,31.5964,39600.0
2011-03-24 10:00:00,37.05,37.15,36.96,37.02,21700.0,31.5879,31.6731,31.5111,31.5623,21700.0
2011-03-24 10:30:00,37.03,37.17,36.98,37.15,21800.0,31.5708,31.6902,31.5282,31.6731,21800.0
2011-03-24 11:00:00,37.16,37.22,37.14,37.18,18500.0,31.6816,31.7328,31.6646,31.6987,18500.0
2011-03-24 11:30:00,37.19,37.19,37.1,37.16,17600.0,31.7072,31.7072,31.6305,31.6816,17600.0
2011-03-24 12:00:00,37.16,37.3,37.15,37.3,38900.0,31.6816,31.801,31.6731,31.801,38900.0
2011-03-24 12:30:00,37.28,37.3,37.24,37.28,38500.0,31.7839,31.801,31.7498,31.7839,38500.0
2011-03-24 13:00:00,37.27,37.29,37.21,37.24,23100.0,31.7754,31.7925,31.7243,31.7498,23100.0
2011-03-24 13:30:00,37.23,37.34,37.2,37.25,51500.0,31.7413,31.8351,31.7157,31.7584,51500.0
2011-03-24 14:00:00,37.26,37.32,37.26,37.29,13100.0,31.7669,31.818,31.7669,31.7925,13100.0
2011-03-24 14:30:00,37.29,37.33,37.27,37.27,20400.0,31.7925,31.8266,31.7754,31.7754,20400.0
2011-03-24 15:00:00,37.28,37.36,37.24,37.33,35900.0,31.7839,31.8522,31.7498,31.8266,35900.0
2011-03-24 15:30:00,37.34,37.35,37.28,37.35,96700.0,31.8351,31.8436,31.7839,31.8436,96700.0
2011-03-25 09:30:00,37.39,37.4,37.23,37.4,24200.0,31.8777,31.8863,31.7413,31.8863,24200.0
2011-03-25 10:00:00,37.4,37.46,37.25,37.42,24400.0,31.8863,31.9374,31.7584,31.9033,24400.0
2011-03-25 10:30:00,37.41,37.59,37.41,37.58,14800.0,31.8948,32.0482,31.8948,32.0397,14800.0
2011-03-25 11:00:00,37.58,37.6,37.53,37.56,21100.0,32.0397,32.0568,31.9971,32.0227,21100.0
2011-03-25 11:30:00,37.57,37.6,37.55,37.57,14300.0,32.0312,32.0568,32.0141,32.0312,14300.0
2011-03-25 12:00:00,37.58,37.68,37.58,37.63,34100.0,32.0397,32.125,32.0397,32.0823,34100.0
2011-03-25 12:30:00,37.63,37.67,37.6,37.64,30200.0,32.0823,32.1164,32.0568,32.0909,30200.0
2011-03-25 13:00:00,37.64,37.72,37.62,37.7,23600.0,32.0909,32.1591,32.0738,32.142,23600.0
2011-03-25 13:30:00,37.71,37.71,37.63,37.64,18100.0,32.1506,32.1506,32.0823,32.0909,18100.0
2011-03-25 14:00:00,37.63,37.71,37.62,37.65,29500.0,32.0823,32.1506,32.0738,32.0994,29500.0
2011-03-25 14:30:00,37.64,37.71,37.63,37.7,30600.0,32.0909,32.1506,32.0823,32.142,30600.0
2011-03-25 15:00:00,37.7,37.71,37.59,37.62,72000.0,32.142,32.1506,32.0482,32.0738,72000.0
2011-03-25 15:30:00,37.62,37.66,37.56,37.63,169000.0,32.0738,32.1079,32.0227,32.0823,169000.0
2011-03-28 09:30:00,37.62,37.71,37.46,37.62,29300.0,32.0738,32.1506,31.9374,32.0738,29300.0
2011-03-28 10:00:00,37.61,37.71,37.59,37.63,29700.0,32.0653,32.1506,32.0482,32.0823,29700.0
2011-03-28 10:30:00,37.62,37.72,37.58,37.65,15600.0,32.0738,32.1591,32.0397,32.0994,15600.0
2011-03-28 11:00:00,37.65,37.75,37.6,37.74,35300.0,32.0994,32.1847,32.0568,32.1761,35300.0
2011-03-28 11:30:00,37.72,37.75,37.61,37.67,41100.0,32.1591,32.1847,32.0653,32.1164,41100.0
2011-03-28 12:00:00,37.68,37.71,37.65,37.67,25900.0,32.125,32.1506,32.0994,32.1164,25900.0
2011-03-28 12:30:00,37.66,37.74,37.66,37.72,22700.0,32.1079,32.1761,32.1079,32.1591,22700.0
2011-03-28 13:00:00,37.7,37.77,37.69,37.77,40500.0,32.142,32.2017,32.1335,32.2017,40500.0
2011-03-28 13:30:00,37.76,37.78,37.74,37.75,14300.0,32.1932,32.2102,32.1761,32.1847,14300.0
2011-03-28 14:00:00,37.75,37.79,37.7,37.79,27000.0,32.1847,32.2188,32.142,32.2188,27000.0
2011-03-28 14:30:00,37.78,37.79,37.68,37.71,21500.0,32.2102,32.2188,32.125,32.1506,21500.0
2011-03-28 15:00:00,37.7,37.77,37.7,37.74,45800.0,32.142,32.2017,32.142,32.1761,45800.0
2011-03-28 15:30:00,37.74,37.76,37.67,37.68,153600.0,32.1761,32.1932,32.1164,32.125,153600.0
2011-03-29 09:30:00,37.54,37.64,37.45,37.61,24400.0,32.0056,32.0909,31.9289,32.0653,24400.0
2011-03-29 10:00:00,37.59,37.8,37.55,37.76,20200.0,32.0482,32.2273,32.0141,32.1932,20200.0
2011-03-29 10:30:00,37.76,37.87,37.76,37.78,14200.0,32.1932,32.287,32.1932,32.2102,14200.0
2011-03-29 11:00:00,37.81,37.93,37.8,37.89,20400.0,32.2358,32.3381,32.2273,32.304,20400.0
2011-03-29 11:30:00,37.88,37.92,37.84,37.9,27600.0,32.2955,32.3296,32.2614,32.3125,27600.0
2011-03-29 12:00:00,37.91,37.95,37.87,37.87,19800.0,32.3211,32.3552,32.287,32.287,19800.0
2011-03-29 12:30:00,37.88,37.94,37.87,37.94,15000.0,32.2955,32.3466,32.287,32.3466,15000.0
2011-03-29 13:00:00,37.94,37.94,37.86,37.88,18300.0,32.3466,32.3466,32.2784,32.2955,18300.0
2011-03-29 13:30:00,37.88,37.93,37.87,37.93,16800.0,32.2955,32.3381,32.287,32.3381,16800.0
2011-03-29 14:00:00,37.93,37.98,37.93,37.97,18700.0,32.3381,32.3807,32.3381,32.3722,18700.0
2011-03-29 14:30:00,37.96,37.99,37.94,37.98,21700.0,32.3637,32.3893,32.3466,32.3807,21700.0
2011-03-29 15:00:00,37.98,37.98,37.93,37.94,34200.0,32.3807,32.3807,32.3381,32.3466,34200.0
2011-03-29 15:30:00,37.94,38.04,37.91,38.03,162500.0,32.3466,32.4319,32.3211,32.4234,162500.0
2011-03-30 09:30:00,38.08,38.36,38.07,38.34,26300.0,32.466,32.7047,32.4575,32.6877,26300.0
2011-03-30 10:00:00,38.31,38.33,38.17,38.19,22200.0,32.6621,32.6791,32.5427,32.5598,22200.0
2011-03-30 10:30:00,38.18,38.41,38.17,38.39,26700.0,32.5513,32.7474,32.5427,32.7303,26700.0
2011-03-30 11:00:00,38.41,38.41,38.31,38.4,29000.0,32.7474,32.7474,32.6621,32.7388,29000.0
2011-03-30 11:30:00,38.4,38.5,38.4,38.5,34200.0,32.7388,32.8241,32.7388,32.8241,34200.0
2011-03-30 12:00:00,38.5,38.5,38.43,38.45,33300.0,32.8241,32.8241,32.7644,32.7815,33300.0
2011-03-30 12:30:00,38.45,38.48,38.42,38.47,18100.0,32.7815,32.807,32.7559,32.7985,18100.0
2011-03-30 13:00:00,38.48,38.5,38.46,38.49,21000.0,32.807,32.8241,32.79,32.8156,21000.0
2011-03-30 13:30:00,38.49,38.55,38.47,38.52,25300.0,32.8156,32.8667,32.7985,32.8411,25300.0
2011-03-30 14:00:00,38.52,38.56,38.51,38.56,24300.0,32.8411,32.8752,32.8326,32.8752,24300.0
2011-03-30 14:30:00,38.55,38.56,38.42,38.43,29800.0,32.8667,32.8752,32.7559,32.7644,29800.0
2011-03-30 15:00:00,38.43,38.49,38.43,38.44,45500.0,32.7644,32.8156,32.7644,32.7729,45500.0
2011-03-30 15:30:00,38.44,38.49,38.35,38.44,323600.0,32.7729,32.8156,32.6962,32.7729,323600.0
2011-03-31 09:30:00,38.29,38.65,38.28,38.55,30300.0,32.645,32.952,32.6365,32.8667,30300.0
2011-03-31 10:00:00,38.54,38.65,38.52,38.6,55900.0,32.8582,32.952,32.8411,32.9093,55900.0
2011-03-31 10:30:00,38.62,38.67,38.52,38.57,25200.0,32.9264,32.969,32.8411,32.8838,25200.0
2011-03-31 11:00:00,38.58,38.59,38.51,38.56,30600.0,32.8923,32.9008,32.8326,32.8752,30600.0
2011-03-31 11:30:00,38.56,38.62,38.53,38.57,20600.0,32.8752,32.9264,32.8497,32.8838,20600.0
2011-03-31 12:00:00,38.57,38.62,38.54,38.6,17100.0,32.8838,32.9264,32.8582,32.9093,17100.0
2011-03-31 12:30:00,38.6,38.63,38.53,38.56,20300.0,32.9093,32.9349,32.8497,32.8752,20300.0
2011-03-31 13:00:00,38.57,38.67,38.55,38.67,35300.0,32.8838,32.969,32.8667,32.969,35300.0
2011-03-31 13:30:00,38.67,38.75,38.64,38.73,52300.0,32.969,33.0372,32.9434,33.0202,52300.0
2011-03-31 14:00:00,38.73,38.79,38.7,38.75,28700.0,33.0202,33.0713,32.9946,33.0372,28700.0
2011-03-31 14:30:00,38.74,38.77,38.69,38.72,21100.0,33.0287,33.0543,32.9861,33.0117,21100.0
2011-03-31 15:00:00,38.71,38.75,38.69,38.73,59500.0,33.0031,33.0372,32.9861,33.0202,59500.0
2011-03-31 15:30:00,38.73,38.88,38.72,38.84,279300.0,33.0202,33.1481,33.0117,33.114,279300.0
2011-04-01 09:30:00,39.0,39.12,38.84,38.97,47100.0,33.2504,33.3527,33.114,33.2248,47100.0
2011-04-01 10:00:00,38.97,39.33,38.91,39.27,81200.0,33.2248,33.5317,33.1736,33.4806,81200.0
2011-04-01 10:30:00,39.28,39.56,39.28,39.52,84300.0,33.4891,33.7278,33.4891,33.6937,84300.0
2011-04-01 11:00:00,39.55,39.56,39.44,39.51,49300.0,33.7193,33.7278,33.6255,33.6852,49300.0
2011-04-01 11:30:00,39.51,39.58,39.49,39.57,57000.0,33.6852,33.7449,33.6681,33.7363,57000.0
2011-04-01 12:00:00,39.57,39.58,39.46,39.46,29000.0,33.7363,33.7449,33.6426,33.6426,29000.0
2011-04-01 12:30:00,39.47,39.52,39.44,39.5,31800.0,33.6511,33.6937,33.6255,33.6767,31800.0
2011-04-01 13:00:00,39.5,39.6,39.47,39.58,54700.0,33.6767,33.7619,33.6511,33.7449,54700.0
2011-04-01 13:30:00,39.58,39.69,39.54,39.67,29700.0,33.7449,33.8386,33.7108,33.8216,29700.0
2011-04-01 14:00:00,39.67,39.67,39.56,39.6,15200.0,33.8216,33.8216,33.7278,33.7619,15200.0
2011-04-01 14:30:00,39.6,39.62,39.49,39.61,74500.0,33.7619,33.779,33.6681,33.7704,74500.0
2011-04-01 15:00:00,39.6,39.65,39.54,39.59,105600.0,33.7619,33.8045,33.7108,33.7534,105600.0
2011-04-01 15:30:00,39.61,39.66,39.55,39.62,215500.0,33.7704,33.8131,33.7193,33.779,215500.0
2011-04-04 09:30:00,39.57,39.88,39.43,39.67,264000.0,33.7363,34.0006,33.617,33.8216,264000.0
2011-04-04 10:00:00,39.68,39.72,39.55,39.55,58300.0,33.8301,33.8642,33.7193,33.7193,58300.0
2011-04-04 10:30:00,39.55,39.66,39.53,39.58,21900.0,33.7193,33.8131,33.7022,33.7449,21900.0
2011-04-04 11:00:00,39.59,39.75,39.58,39.75,31900.0,33.7534,33.8898,33.7449,33.8898,31900.0
2011-04-04 11:30:00,39.75,39.82,39.74,39.79,41500.0,33.8898,33.9495,33.8813,33.9239,41500.0
2011-04-04 12:00:00,39.79,39.83,39.75,39.82,37300.0,33.9239,33.958,33.8898,33.9495,37300.0
2011-04-04 12:30:00,39.82,39.86,39.82,39.83,54600.0,33.9495,33.9836,33.9495,33.958,54600.0
2011-04-04 13:00:00,39.84,39.9,39.84,39.86,40700.0,33.9665,34.0177,33.9665,33.9836,40700.0
2011-04-04 13:30:00,39.85,39.9,39.84,39.87,39800.0,33.9751,34.0177,33.9665,33.9921,39800.0
2011-04-04 14:00:00,39.86,39.89,39.77,39.83,35500.0,33.9836,34.0092,33.9069,33.958,35500.0
2011-04-04 14:30:00,39.82,39.86,39.77,39.8,121400.0,33.9495,33.9836,33.9069,33.9324,121400.0
2011-04-04 15:00:00,39.81,39.86,39.77,39.84,93000.0,33.941,33.9836,33.9069,33.9665,93000.0
2011-04-04 15:30:00,39.84,39.86,39.72,39.82,297100.0,33.9665,33.9836,33.8642,33.9495,297100.0
2011-04-05 09:30:00,39.76,39.84,39.55,39.65,76600.0,33.8983,33.9665,33.7193,33.8045,76600.0
2011-04-05 10:00:00,39.64,39.67,39.53,39.65,99900.0,33.796,33.8216,33.7022,33.8045,99900.0
2011-04-05 10:30:00,39.65,39.67,39.61,39.65,33300.0,33.8045,33.8216,33.7704,33.8045,33300.0
2011-04-05 11:00:00,39.64,39.65,39.57,39.65,45200.0,33.796,33.8045,33.7363,33.8045,45200.0
2011-04-05 11:30:00,39.65,39.66,39.58,39.65,68400.0,33.8045,33.8131,33.7449,33.8045,68400.0
2011-04-05 12:00:00,39.65,39.65,39.6,39.62,44300.0,33.8045,33.8045,33.7619,33.779,44300.0
2011-04-05 12:30:00,39.62,39.64,39.53,39.63,68700.0,33.779,33.796,33.7022,33.7875,68700.0
2011-04-05 13:00:00,39.64,39.64,39.55,39.57,61600.0,33.796,33.796,33.7193,33.7363,61600.0
2011-04-05 13:30:00,39.57,39.6,39.49,39.5,40900.0,33.7363,33.7619,33.6681,33.6767,40900.0
2011-04-05 14:00:00,39.5,39.51,39.41,39.5,73800.0,33.6767,33.6852,33.5999,33.6767,73800.0
2011-04-05 14:30:00,39.5,39.51,39.45,39.5,46900.0,33.6767,33.6852,33.634,33.6767,46900.0
2011-04-05 15:00:00,39.5,39.51,39.45,39.5,57700.0,33.6767,33.6852,33.634,33.6767,57700.0
2011-04-05 15:30:00,39.49,39.5,39.42,39.49,118300.0,33.6681,33.6767,33.6085,33.6681,118300.0
2011-04-06 09:30:00,39.69,39.69,39.46,39.47,39600.0,33.8386,33.8386,33.6426,33.6511,39600.0
2011-04-06 10:00:00,39.47,39.5,39.38,39.48,34100.0,33.6511,33.6767,33.5743,33.6596,34100.0
2011-04-06 10:30:00,39.48,39.5,39.44,39.47,45800.0,33.6596,33.6767,33.6255,33.6511,45800.0
2011-04-06 11:00:00,39.48,39.49,39.37,39.47,28600.0,33.6596,33.6681,33.5658,33.6511,28600.0
2011-04-06 11:30:00,39.47,39.48,39.31,39.31,32200.0,33.6511,33.6596,33.5147,33.5147,32200.0
2011-04-06 12:00:00,39.3,39.36,39.29,39.34,29700.0,33.5061,33.5573,33.4976,33.5402,29700.0
2011-04-06 12:30:00,39.35,39.35,39.31,39.34,23000.0,33.5488,33.5488,33.5147,33.5402,23000.0
2011-04-06 13:00:00,39.35,39.35,39.34,39.35,19900.0,33.5488,33.5488,33.5402,33.5488,19900.0
2011-04-06 13:30:00,39.35,39.4,39.32,39.39,30100.0,33.5488,33.5914,33.5232,33.5829,30100.0
2011-04-06 14:00:00,39.4,39.48,39.4,39.46,23300.0,33.5914,33.6596,33.5914,33.6426,23300.0
2011-04-06 14:30:00,39.46,39.48,39.38,39.4,37300.0,33.6426,33.6596,33.5743,33.5914,37300.0
2011-04-06 15:00:00,39.4,39.41,39.32,39.34,64500.0,33.5914,33.5999,33.5232,33.5402,64500.0
2011-04-06 15:30:00,39.35,39.36,39.33,39.34,154100.0,33.5488,33.5573,33.5317,33.5402,154100.0
2011-04-07 09:30:00,39.29,39.43,39.21,39.37,57800.0,33.4976,33.617,33.4294,33.5658,57800.0
2011-04-07 10:00:00,39.38,39.38,39.16,39.26,51700.0,33.5743,33.5743,33.3868,33.472,51700.0
2011-04-07 10:30:00,39.26,39.27,38.99,39.14,35900.0,33.472,33.4806,33.2418,33.3697,35900.0
2011-04-07 11:00:00,39.15,39.2,38.99,39.03,69000.0,33.3783,33.4209,33.2418,33.2759,69000.0
2011-04-07 11:30:00,39.03,39.06,38.88,39.04,42300.0,33.2759,33.3015,33.1481,33.2845,42300.0
2011-04-07 12:00:00,39.06,39.07,38.95,38.96,45300.0,33.3015,33.3101,33.2077,33.2163,45300.0
2011-04-07 12:30:00,38.97,39.04,38.96,39.0,59300.0,33.2248,33.2845,33.2163,33.2504,59300.0
2011-04-07 13:00:00,39.01,39.01,38.9,38.91,57500.0,33.2589,33.2589,33.1651,33.1736,57500.0
2011-04-07 13:30:00,38.9,38.9,38.81,38.86,41700.0,33.1651,33.1651,33.0884,33.131,41700.0
2011-04-07 14:00:00,38.86,38.9,38.82,38.83,66400.0,33.131,33.1651,33.0969,33.1054,66400.0
2011-04-07 14:30:00,38.83,38.9,38.83,38.89,70200.0,33.1054,33.1651,33.1054,33.1566,70200.0
2011-04-07 15:00:00,38.89,38.9,38.79,38.82,135900.0,33.1566,33.1651,33.0713,33.0969,135900.0
2011-04-07 15:30:00,38.82,38.89,38.73,38.73,324400.0,33.0969,33.1566,33.0202,33.0202,324400.0
2011-04-08 09:30:00,38.97,38.97,38.66,38.66,143300.0,33.2248,33.2248,32.9605,32.9605,143300.0
2011-04-08 10:00:00,38.68,38.71,38.56,38.59,67200.0,32.9775,33.0031,32.8752,32.9008,67200.0
2011-04-08 10:30:00,38.59,38.62,38.41,38.41,55400.0,32.9008,32.9264,32.7474,32.7474,55400.0
2011-04-08 11:00:00,38.4,38.49,38.33,38.44,53300.0,32.7388,32.8156,32.6791,32.7729,53300.0
2011-04-08 11:30:00,38.44,38.53,38.42,38.48,40500.0,32.7729,32.8497,32.7559,32.807,40500.0
2011-04-08 12:00:00,38.49,38.55,38.46,38.52,30700.0,32.8156,32.8667,32.79,32.8411,30700.0
2011-04-08 12:30:00,38.52,38.56,38.45,38.46,39200.0,32.8411,32.8752,32.7815,32.79,39200.0
2011-04-08 13:00:00,38.47,38.51,38.46,38.48,34200.0,32.7985,32.8326,32.79,32.807,34200.0
2011-04-08 13:30:00,38.49,38.5,38.44,38.45,29000.0,32.8156,32.8241,32.7729,32.7815,29000.0
2011-04-08 14:00:00,38.44,38.46,38.33,38.34,38200.0,32.7729,32.79,32.6791,32.6877,38200.0
2011-04-08 14:30:00,38.35,38.39,38.13,38.17,76400.0,32.6962,32.7303,32.5086,32.5427,76400.0
2011-04-08 15:00:00,38.15,38.25,38.13,38.13,104200.0,32.5257,32.6109,32.5086,32.5086,104200.0
2011-04-08 15:30:00,38.13,38.15,38.08,38.12,405200.0,32.5086,32.5257,32.466,32.5001,405200.0
2011-04-11 09:30:00,38.08,38.43,38.08,38.37,64800.0,32.466,32.7644,32.466,32.7132,64800.0
2011-04-11 10:00:00,38.37,38.4,38.17,38.2,54700.0,32.7132,32.7388,32.5427,32.5683,54700.0
2011-04-11 10:30:00,38.21,38.29,38.17,38.24,41400.0,32.5768,32.645,32.5427,32.6024,41400.0
2011-04-11 11:00:00,38.25,38.3,38.15,38.15,51900.0,32.6109,32.6536,32.5257,32.5257,51900.0
2011-04-11 11:30:00,38.16,38.16,38.09,38.09,29200.0,32.5342,32.5342,32.4745,32.4745,29200.0
2011-04-11 12:00:00,38.09,38.18,38.09,38.17,30600.0,32.4745,32.5513,32.4745,32.5427,30600.0
2011-04-11 12:30:00,38.17,38.18,38.12,38.12,20600.0,32.5427,32.5513,32.5001,32.5001,20600.0
2011-04-11 13:00:00,38.11,38.15,38.08,38.13,25200.0,32.4916,32.5257,32.466,32.5086,25200.0
2011-04-11 13:30:00,38.13,38.13,38.05,38.1,26100.0,32.5086,32.5086,32.4404,32.4831,26100.0
2011-04-11 14:00:00,38.1,38.13,38.05,38.09,30000.0,32.4831,32.5086,32.4404,32.4745,30000.0
2011-04-11 14:30:00,38.09,38.11,38.06,38.06,42800.0,32.4745,32.4916,32.449,32.449,42800.0
2011-04-11 15:00:00,38.06,38.08,38.04,38.05,63700.0,32.449,32.466,32.4319,32.4404,63700.0
2011-04-11 15:30:00,38.04,38.05,37.98,37.98,275400.0,32.4319,32.4404,32.3807,32.3807,275400.0
2011-04-12 09:30:00,37.86,38.11,37.79,37.86,52400.0,32.2784,32.4916,32.2188,32.2784,52400.0
2011-04-12 10:00:00,37.87,37.87,37.7,37.83,73000.0,32.287,32.287,32.142,32.2529,73000.0
2011-04-12 10:30:00,37.82,37.84,37.64,37.69,42500.0,32.2443,32.2614,32.0909,32.1335,42500.0
2011-04-12 11:00:00,37.67,37.7,37.6,37.68,37700.0,32.1164,32.142,32.0568,32.125,37700.0
2011-04-12 11:30:00,37.69,37.76,37.68,37.7,22600.0,32.1335,32.1932,32.125,32.142,22600.0
2011-04-12 12:00:00,37.7,37.73,37.65,37.65,18000.0,32.142,32.1676,32.0994,32.0994,18000.0
2011-04-12 12:30:00,37.65,37.66,37.59,37.61,28200.0,32.0994,32.1079,32.0482,32.0653,28200.0
2011-04-12 13:00:00,37.61,37.71,37.59,37.71,31900.0,32.0653,32.1506,32.0482,32.1506,31900.0
2011-04-12 13:30:00,37.72,37.76,37.63,37.73,22500.0,32.1591,32.1932,32.0823,32.1676,22500.0
2011-04-12 14:00:00,37.71,37.75,37.68,37.71,35600.0,32.1506,32.1847,32.125,32.1506,35600.0
2011-04-12 14:30:00,37.71,37.72,37.6,37.61,45000.0,32.1506,32.1591,32.0568,32.0653,45000.0
2011-04-12 15:00:00,37.61,37.66,37.52,37.53,78400.0,32.0653,32.1079,31.9886,31.9971,78400.0
2011-04-12 15:30:00,37.52,37.54,37.46,37.46,298000.0,31.9886,32.0056,31.9374,31.9374,298000.0
2011-04-13 09:30:00,37.59,37.81,37.59,37.64,52300.0,32.0482,32.2358,32.0482,32.0909,52300.0
2011-04-13 10:00:00,37.62,37.65,37.52,37.64,26300.0,32.0738,32.0994,31.9886,32.0909,26300.0
2011-04-13 10:30:00,37.64,37.64,37.48,37.51,36900.0,32.0909,32.0909,31.9545,31.98,36900.0
2011-04-13 11:00:00,37.52,37.53,37.34,37.41,33600.0,31.9886,31.9971,31.8351,31.8948,33600.0
2011-04-13 11:30:00,37.4,37.43,37.31,37.34,30200.0,31.8863,31.9118,31.8095,31.8351,30200.0
2011-04-13 12:00:00,37.35,37.46,37.35,37.39,39200.0,31.8436,31.9374,31.8436,31.8777,39200.0
2011-04-13 12:30:00,37.4,37.4,37.31,37.37,24800.0,31.8863,31.8863,31.8095,31.8607,24800.0
2011-04-13 13:00:00,37.37,37.4,37.3,37.3,32800.0,31.8607,31.8863,31.801,31.801,32800.0
2011-04-13 13:30:00,37.3,37.31,37.21,37.24,62900.0,31.801,31.8095,31.7243,31.7498,62900.0
2011-04-13 14:00:00,37.24,37.33,37.22,37.31,90100.0,31.7498,31.8266,31.7328,31.8095,90100.0
2011-04-13 14:30:00,37.32,37.44,37.25,37.35,103700.0,31.818,31.9204,31.7584,31.8436,103700.0
2011-04-13 15:00:00,37.36,37.42,37.35,37.36,143600.0,31.8522,31.9033,31.8436,31.8522,143600.0
2011-04-13 15:30:00,37.36,37.36,37.25,37.28,331400.0,31.8522,31.8522,31.7584,31.7839,331400.0
2011-04-14 09:30:00,37.18,37.27,36.83,37.06,119700.0,31.6987,31.7754,31.4003,31.5964,119700.0
2011-04-14 10:00:00,37.07,37.17,37.04,37.14,78000.0,31.6049,31.6902,31.5793,31.6646,78000.0
2011-04-14 10:30:00,37.15,37.17,37.04,37.07,44900.0,31.6731,31.6902,31.5793,31.6049,44900.0
2011-04-14 11:00:00,37.07,37.13,36.99,37.08,35900.0,31.6049,31.6561,31.5367,31.6134,35900.0
2011-04-14 11:30:00,37.09,37.2,37.06,37.2,58200.0,31.622,31.7157,31.5964,31.7157,58200.0
2011-04-14 12:00:00,37.2,37.22,37.11,37.2,80400.0,31.7157,31.7328,31.639,31.7157,80400.0
2011-04-14 12:30:00,37.19,37.26,37.18,37.2,27000.0,31.7072,31.7669,31.6987,31.7157,27000.0
2011-04-14 13:00:00,37.2,37.21,37.1,37.12,64000.0,31.7157,31.7243,31.6305,31.6475,64000.0
2011-04-14 13:30:00,37.12,37.14,37.07,37.1,22100.0,31.6475,31.6646,31.6049,31.6305,22100.0
2011-04-14 14:00:00,37.11,37.2,37.11,37.15,32000.0,31.639,31.7157,31.639,31.6731,32000.0
2011-04-14 14:30:00,37.14,37.3,37.14,37.29,54200.0,31.6646,31.801,31.6646,31.7925,54200.0
2011-04-14 15:00:00,37.29,37.37,37.29,37.34,68100.0,31.7925,31.8607,31.7925,31.8351,68100.0
2011-04-14 15:30:00,37.33,37.37,37.28,37.32,123700.0,31.8266,31.8607,31.7839,31.818,123700.0
2011-04-15 09:30:00,37.49,37.49,37.11,37.23,102000.0,31.963,31.963,31.639,31.7413,102000.0
2011-04-15 10:00:00,37.23,37.32,37.21,37.29,41900.0,31.7413,31.818,31.7243,31.7925,41900.0
2011-04-15 10:30:00,37.32,37.36,37.14,37.21,31900.0,31.818,31.8522,31.6646,31.7243,31900.0
2011-04-15 11:00:00,37.24,37.25,37.11,37.24,22700.0,31.7498,31.7584,31.639,31.7498,22700.0
2011-04-15 11:30:00,37.24,37.29,37.22,37.25,11600.0,31.7498,31.7925,31.7328,31.7584,11600.0
2011-04-15 12:00:00,37.25,37.3,37.22,37.26,46400.0,31.7584,31.801,31.7328,31.7669,46400.0
2011-04-15 12:30:00,37.26,37.32,37.23,37.31,34800.0,31.7669,31.818,31.7413,31.8095,34800.0
2011-04-15 13:00:00,37.31,37.34,37.21,37.22,22300.0,31.8095,31.8351,31.7243,31.7328,22300.0
2011-04-15 13:30:00,37.23,37.31,37.23,37.31,18800.0,31.7413,31.8095,31.7413,31.8095,18800.0
2011-04-15 14:00:00,37.3,37.34,37.29,37.34,31600.0,31.801,31.8351,31.7925,31.8351,31600.0
2011-04-15 14:30:00,37.32,37.38,37.31,37.37,38600.0,31.818,31.8692,31.8095,31.8607,38600.0
2011-04-15 15:00:00,37.36,37.37,37.26,37.3,74100.0,31.8522,31.8607,31.7669,31.801,74100.0
2011-04-15 15:30:00,37.3,37.33,37.23,37.27,160300.0,31.801,31.8266,31.7413,31.7754,160300.0
2011-04-18 09:30:00,36.96,36.96,36.58,36.61,100400.0,31.5111,31.5111,31.1871,31.2127,100400.0
2011-04-18 10:00:00,36.61,36.93,36.57,36.88,105900.0,31.2127,31.4855,31.1786,31.4429,105900.0
2011-04-18 10:30:00,36.88,36.9,36.57,36.61,44700.0,31.4429,31.46,31.1786,31.2127,44700.0
2011-04-18 11:00:00,36.61,36.64,36.56,36.6,46300.0,31.2127,31.2383,31.1701,31.2042,46300.0
2011-04-18 11:30:00,36.6,36.7,36.56,36.65,39500.0,31.2042,31.2895,31.1701,31.2468,39500.0
2011-04-18 12:00:00,36.65,36.72,36.62,36.65,36900.0,31.2468,31.3065,31.2212,31.2468,36900.0
2011-04-18 12:30:00,36.66,36.67,36.64,36.66,27800.0,31.2553,31.2639,31.2383,31.2553,27800.0
2011-04-18 13:00:00,36.66,36.66,36.61,36.62,32600.0,31.2553,31.2553,31.2127,31.2212,32600.0
2011-04-18 13:30:00,36.62,36.71,36.61,36.7,24500.0,31.2212,31.298,31.2127,31.2895,24500.0
2011-04-18 14:00:00,36.69,36.74,36.66,36.7,31700.0,31.2809,31.3236,31.2553,31.2895,31700.0
2011-04-18 14:30:00,36.7,36.81,36.69,36.74,52300.0,31.2895,31.3832,31.2809,31.3236,52300.0
2011-04-18 15:00:00,36.75,36.82,36.73,36.78,80000.0,31.3321,31.3918,31.315,31.3577,80000.0
2011-04-18 15:30:00,36.78,36.8,36.65,36.71,230100.0,31.3577,31.3747,31.2468,31.298,230100.0
2011-04-19 09:30:00,36.82,37.16,36.82,37.05,165000.0,31.3918,31.6816,31.3918,31.5879,165000.0
2011-04-19 10:00:00,37.04,37.09,37.0,37.04,31000.0,31.5793,31.622,31.5452,31.5793,31000.0
2011-04-19 10:30:00,37.04,37.08,37.0,37.04,62800.0,31.5793,31.6134,31.5452,31.5793,62800.0
2011-04-19 11:00:00,37.04,37.06,36.99,37.05,243900.0,31.5793,31.5964,31.5367,31.5879,243900.0
2011-04-19 11:30:00,37.04,37.12,37.03,37.12,29600.0,31.5793,31.6475,31.5708,31.6475,29600.0
2011-04-19 12:00:00,37.12,37.15,37.07,37.12,32700.0,31.6475,31.6731,31.6049,31.6475,32700.0
2011-04-19 12:30:00,37.11,37.15,37.07,37.09,56800.0,31.639,31.6731,31.6049,31.622,56800.0
2011-04-19 13:00:00,37.09,37.13,37.08,37.12,17900.0,31.622,31.6561,31.6134,31.6475,17900.0
2011-04-19 13:30:00,37.11,37.21,37.11,37.17,17600.0,31.639,31.7243,31.639,31.6902,17600.0
2011-04-19 14:00:00,37.18,37.18,37.1,37.12,21400.0,31.6987,31.6987,31.6305,31.6475,21400.0
2011-04-19 14:30:00,37.12,37.14,37.1,37.13,30300.0,31.6475,31.6646,31.6305,31.6561,30300.0
2011-04-19 15:00:00,37.13,37.17,37.11,37.14,42000.0,31.6561,31.6902,31.639,31.6646,42000.0
2011-04-19 15:30:00,37.13,37.21,37.13,37.17,116200.0,31.6561,31.7243,31.6561,31.6902,116200.0
2011-04-20 09:30:00,37.61,37.68,37.51,37.54,34900.0,32.0653,32.125,31.98,32.0056,34900.0
2011-04-20 10:00:00,37.53,37.59,37.46,37.57,52700.0,31.9971,32.0482,31.9374,32.0312,52700.0
2011-04-20 10:30:00,37.57,37.59,37.55,37.59,33900.0,32.0312,32.0482,32.0141,32.0482,33900.0
2011-04-20 11:00:00,37.57,37.58,37.55,37.58,39500.0,32.0312,32.0397,32.0141,32.0397,39500.0
2011-04-20 11:30:00,37.57,37.63,37.55,37.61,52900.0,32.0312,32.0823,32.0141,32.0653,52900.0
2011-04-20 12:00:00,37.6,37.65,37.6,37.61,19200.0,32.0568,32.0994,32.0568,32.0653,19200.0
2011-04-20 12:30:00,37.61,37.62,37.59,37.61,33700.0,32.0653,32.0738,32.0482,32.0653,33700.0
2011-04-20 13:00:00,37.6,37.65,37.6,37.62,24700.0,32.0568,32.0994,32.0568,32.0738,24700.0
2011-04-20 13:30:00,37.63,37.75,37.59,37.73,41800.0,32.0823,32.1847,32.0482,32.1676,41800.0
2011-04-20 14:00:00,37.73,37.73,37.64,37.69,18700.0,32.1676,32.1676,32.0909,32.1335,18700.0
2011-04-20 14:30:00,37.7,37.74,37.67,37.67,36000.0,32.142,32.1761,32.1164,32.1164,36000.0
2011-04-20 15:00:00,37.68,37.82,37.66,37.82,102800.0,32.125,32.2443,32.1079,32.2443,102800.0
2011-04-20 15:30:00,37.82,37.83,37.74,37.77,177600.0,32.2443,32.2529,32.1761,32.2017,177600.0
2011-04-21 09:30:00,37.85,37.89,37.67,37.86,43700.0,32.2699,32.304,32.1164,32.2784,43700.0
2011-04-21 10:00:00,37.86,38.01,37.76,37.92,109300.0,32.2784,32.4063,32.1932,32.3296,109300.0
2011-04-21 10:30:00,37.92,37.94,37.84,37.92,24800.0,32.3296,32.3466,32.2614,32.3296,24800.0
2011-04-21 11:00:00,37.92,38.04,37.91,38.03,46700.0,32.3296,32.4319,32.3211,32.4234,46700.0
2011-04-21 11:30:00,38.02,38.03,37.92,37.95,29400.0,32.4148,32.4234,32.3296,32.3552,29400.0
2011-04-21 12:00:00,37.95,37.98,37.91,37.96,14900.0,32.3552,32.3807,32.3211,32.3637,14900.0
2011-04-21 12:30:00,37.96,37.96,37.88,37.88,11000.0,32.3637,32.3637,32.2955,32.2955,11000.0
2011-04-21 13:00:00,37.88,37.94,37.87,37.92,8600.0,32.2955,32.3466,32.287,32.3296,8600.0
2011-04-21 13:30:00,37.92,37.96,37.88,37.94,14100.0,32.3296,32.3637,32.2955,32.3466,14100.0
2011-04-21 14:00:00,37.94,38.01,37.93,37.98,26000.0,32.3466,32.4063,32.3381,32.3807,26000.0
2011-04-21 14:30:00,37.98,37.98,37.88,37.89,29300.0,32.3807,32.3807,32.2955,32.304,29300.0
2011-04-21 15:00:00,37.89,37.92,37.87,37.89,60900.0,32.304,32.3296,32.287,32.304,60900.0
2011-04-21 15:30:00,37.9,37.97,37.88,37.94,97200.0,32.3125,32.3722,32.2955,32.3466,97200.0
2011-04-25 09:30:00,37.92,37.96,37.76,37.89,67300.0,32.3296,32.3637,32.1932,32.304,67300.0
2011-04-25 10:00:00,37.87,37.93,37.7,37.76,42500.0,32.287,32.3381,32.142,32.1932,42500.0
2011-04-25 10:30:00,37.74,37.79,37.62,37.63,31500.0,32.1761,32.2188,32.0738,32.0823,31500.0
2011-04-25 11:00:00,37.62,37.63,37.48,37.51,21200.0,32.0738,32.0823,31.9545,31.98,21200.0
2011-04-25 11:30:00,37.52,37.6,37.51,37.6,26700.0,31.9886,32.0568,31.98,32.0568,26700.0
2011-04-25 12:00:00,37.6,37.64,37.55,37.59,24400.0,32.0568,32.0909,32.0141,32.0482,24400.0
2011-04-25 12:30:00,37.61,37.64,37.57,37.6,26100.0,32.0653,32.0909,32.0312,32.0568,26100.0
2011-04-25 13:00:00,37.59,37.66,37.59,37.65,15300.0,32.0482,32.1079,32.0482,32.0994,15300.0
2011-04-25 13:30:00,37.65,37.74,37.65,37.68,25600.0,32.0994,32.1761,32.0994,32.125,25600.0
2011-04-25 14:00:00,37.69,37.73,37.67,37.7,40800.0,32.1335,32.1676,32.1164,32.142,40800.0
2011-04-25 14:30:00,37.7,37.7,37.66,37.69,23100.0,32.142,32.142,32.1079,32.1335,23100.0
2011-04-25 15:00:00,37.69,37.7,37.62,37.7,57000.0,32.1335,32.142,32.0738,32.142,57000.0
2011-04-25 15:30:00,37.69,37.74,37.68,37.72,103600.0,32.1335,32.1761,32.125,32.1591,103600.0
2011-04-26 09:30:00,37.9,38.04,37.78,37.95,28800.0,32.3125,32.4319,32.2102,32.3552,28800.0
2011-04-26 10:00:00,37.96,38.03,37.79,37.8,49600.0,32.3637,32.4234,32.2188,32.2273,49600.0
2011-04-26 10:30:00,37.81,38.02,37.79,38.01,97100.0,32.2358,32.4148,32.2188,32.4063,97100.0
2011-04-26 11:00:00,38.01,38.04,37.99,38.02,21500.0,32.4063,32.4319,32.3893,32.4148,21500.0
2011-04-26 11:30:00,38.01,38.12,38.01,38.11,20400.0,32.4063,32.5001,32.4063,32.4916,20400.0
2011-04-26 12:00:00,38.11,38.16,38.04,38.04,11000.0,32.4916,32.5342,32.4319,32.4319,11000.0
2011-04-26 12:30:00,38.04,38.07,37.99,38.0,13200.0,32.4319,32.4575,32.3893,32.3978,13200.0
2011-04-26 13:00:00,37.99,38.01,37.9,37.9,37800.0,32.3893,32.4063,32.3125,32.3125,37800.0
2011-04-26 13:30:00,37.9,37.98,37.84,37.96,61100.0,32.3125,32.3807,32.2614,32.3637,61100.0
2011-04-26 14:00:00,37.94,37.96,37.91,37.93,21600.0,32.3466,32.3637,32.3211,32.3381,21600.0
2011-04-26 14:30:00,37.92,37.93,37.85,37.86,29400.0,32.3296,32.3381,32.2699,32.2784,29400.0
2011-04-26 15:00:00,37.86,38.05,37.85,38.0,38400.0,32.2784,32.4404,32.2699,32.3978,38400.0
2011-04-26 15:30:00,38.0,38.02,37.95,38.01,128700.0,32.3978,32.4148,32.3552,32.4063,128700.0
2011-04-27 09:30:00,38.05,38.05,37.76,37.98,48800.0,32.4404,32.4404,32.1932,32.3807,48800.0
2011-04-27 10:00:00,37.96,37.98,37.86,37.89,49000.0,32.3637,32.3807,32.2784,32.304,49000.0
2011-04-27 10:30:00,37.89,38.04,37.87,37.95,49000.0,32.304,32.4319,32.287,32.3552,49000.0
2011-04-27 11:00:00,37.95,37.97,37.9,37.95,23400.0,32.3552,32.3722,32.3125,32.3552,23400.0
2011-04-27 11:30:00,37.95,37.97,37.91,37.92,19800.0,32.3552,32.3722,32.3211,32.3296,19800.0
2011-04-27 12:00:00,37.91,37.96,37.87,37.9,20300.0,32.3211,32.3637,32.287,32.3125,20300.0
2011-04-27 12:30:00,37.91,37.98,37.83,37.98,42900.0,32.3211,32.3807,32.2529,32.3807,42900.0
2011-04-27 13:00:00,37.97,38.02,37.97,37.99,34300.0,32.3722,32.4148,32.3722,32.3893,34300.0
2011-04-27 13:30:00,37.98,38.01,37.96,37.99,38800.0,32.3807,32.4063,32.3637,32.3893,38800.0
2011-04-27 14:00:00,38.0,38.0,37.79,37.84,38200.0,32.3978,32.3978,32.2188,32.2614,38200.0
2011-04-27 14:30:00,37.83,37.85,37.75,37.82,48700.0,32.2529,32.2699,32.1847,32.2443,48700.0
2011-04-27 15:00:00,37.82,37.82,37.69,37.7,122100.0,32.2443,32.2443,32.1335,32.142,122100.0
2011-04-27 15:30:00,37.71,37.72,37.55,37.62,328300.0,32.1506,32.1591,32.0141,32.0738,328300.0
2011-04-28 09:30:00,37.65,37.65,37.37,37.48,50200.0,32.0994,32.0994,31.8607,31.9545,50200.0
2011-04-28 10:00:00,37.42,37.55,37.36,37.54,32700.0,31.9033,32.0141,31.8522,32.0056,32700.0
2011-04-28 10:30:00,37.55,37.6,37.53,37.56,23900.0,32.0141,32.0568,31.9971,32.0227,23900.0
2011-04-28 11:00:00,37.56,37.58,37.41,37.48,28000.0,32.0227,32.0397,31.8948,31.9545,28000.0
2011-04-28 11:30:00,37.47,37.5,37.43,37.47,26700.0,31.9459,31.9715,31.9118,31.9459,26700.0
2011-04-28 12:00:00,37.48,37.58,37.47,37.57,16700.0,31.9545,32.0397,31.9459,32.0312,16700.0
2011-04-28 12:30:00,37.57,37.58,37.53,37.57,19800.0,32.0312,32.0397,31.9971,32.0312,19800.0
2011-04-28 13:00:00,37.57,37.59,37.49,37.54,22800.0,32.0312,32.0482,31.963,32.0056,22800.0
2011-04-28 13:30:00,37.54,37.57,37.42,37.5,30500.0,32.0056,32.0312,31.9033,31.9715,30500.0
2011-04-28 14:00:00,37.5,37.58,37.49,37.55,24700.0,31.9715,32.0397,31.963,32.0141,24700.0
2011-04-28 14:30:00,37.55,37.56,37.47,37.5,39600.0,32.0141,32.0227,31.9459,31.9715,39600.0
2011-04-28 15:00:00,37.51,37.71,37.47,37.7,126600.0,31.98,32.1506,31.9459,32.142,126600.0
2011-04-28 15:30:00,37.7,37.79,37.68,37.73,178300.0,32.142,32.2188,32.125,32.1676,178300.0
2011-04-29 09:30:00,37.84,37.84,37.56,37.59,65700.0,32.2614,32.2614,32.0227,32.0482,65700.0
2011-04-29 10:00:00,37.6,37.68,37.56,37.64,26800.0,32.0568,32.125,32.0227,32.0909,26800.0
2011-04-29 10:30:00,37.63,37.7,37.61,37.7,16500.0,32.0823,32.142,32.0653,32.142,16500.0
2011-04-29 11:00:00,37.7,37.73,37.69,37.69,9100.0,32.142,32.1676,32.1335,32.1335,9100.0
2011-04-29 11:30:00,37.69,37.69,37.63,37.63,12900.0,32.1335,32.1335,32.0823,32.0823,12900.0
2011-04-29 12:00:00,37.63,37.68,37.6,37.65,23900.0,32.0823,32.125,32.0568,32.0994,23900.0
2011-04-29 12:30:00,37.65,37.74,37.65,37.68,11300.0,32.0994,32.1761,32.0994,32.125,11300.0
2011-04-29 13:00:00,37.68,37.7,37.63,37.65,16300.0,32.125,32.142,32.0823,32.0994,16300.0
2011-04-29 13:30:00,37.65,37.68,37.62,37.64,20400.0,32.0994,32.125,32.0738,32.0909,20400.0
2011-04-29 14:00:00,37.64,37.65,37.61,37.61,20200.0,32.0909,32.0994,32.0653,32.0653,20200.0
2011-04-29 14:30:00,37.61,37.62,37.53,37.53,28800.0,32.0653,32.0738,31.9971,31.9971,28800.0
2011-04-29 15:00:00,37.53,37.55,37.51,37.51,33800.0,31.9971,32.0141,31.98,31.98,33800.0
2011-04-29 15:30:00,37.52,37.56,37.46,37.55,165200.0,31.9886,32.0227,31.9374,32.0141,165200.0
2011-05-02 09:30:00,37.69,37.92,37.67,37.86,68600.0,32.1335,32.3296,32.1164,32.2784,68600.0
2011-05-02 10:00:00,37.88,38.0,37.85,38.0,27800.0,32.2955,32.3978,32.2699,32.3978,27800.0
2011-05-02 10:30:00,37.99,38.17,37.99,38.16,102800.0,32.3893,32.5427,32.3893,32.5342,102800.0
2011-05-02 11:00:00,38.15,38.15,38.05,38.05,25800.0,32.5257,32.5257,32.4404,32.4404,25800.0
2011-05-02 11:30:00,38.05,38.09,38.01,38.08,34600.0,32.4404,32.4745,32.4063,32.466,34600.0
2011-05-02 12:00:00,38.09,38.13,38.06,38.08,45900.0,32.4745,32.5086,32.449,32.466,45900.0
2011-05-02 12:30:00,38.08,38.13,38.07,38.1,39700.0,32.466,32.5086,32.4575,32.4831,39700.0
2011-05-02 13:00:00,38.09,38.19,38.09,38.17,71300.0,32.4745,32.5598,32.4745,32.5427,71300.0
2011-05-02 13:30:00,38.17,38.17,38.13,38.13,30700.0,32.5427,32.5427,32.5086,32.5086,30700.0
2011-05-02 14:00:00,38.14,38.23,38.11,38.2,71700.0,32.5172,32.5939,32.4916,32.5683,71700.0
2011-05-02 14:30:00,38.21,38.27,38.2,38.21,64600.0,32.5768,32.628,32.5683,32.5768,64600.0
2011-05-02 15:00:00,38.21,38.31,38.21,38.27,73100.0,32.5768,32.6621,32.5768,32.628,73100.0
2011-05-02 15:30:00,38.27,38.39,38.25,38.37,316500.0,32.628,32.7303,32.6109,32.7132,316500.0
2011-05-03 09:30:00,38.21,38.29,38.08,38.26,64500.0,32.5768,32.645,32.466,32.6195,64500.0
2011-05-03 10:00:00,38.26,38.29,38.18,38.2,62000.0,32.6195,32.645,32.5513,32.5683,62000.0
2011-05-03 10:30:00,38.2,38.23,38.15,38.2,46400.0,32.5683,32.5939,32.5257,32.5683,46400.0
2011-05-03 11:00:00,38.21,38.28,38.17,38.24,36300.0,32.5768,32.6365,32.5427,32.6024,36300.0
2011-05-03 11:30:00,38.24,38.25,38.2,38.2,25900.0,32.6024,32.6109,32.5683,32.5683,25900.0
2011-05-03 12:00:00,38.2,38.22,38.19,38.2,40700.0,32.5683,32.5854,32.5598,32.5683,40700.0
2011-05-03 12:30:00,38.2,38.23,38.18,38.2,39800.0,32.5683,32.5939,32.5513,32.5683,39800.0
2011-05-03 13:00:00,38.19,38.22,38.19,38.2,57200.0,32.5598,32.5854,32.5598,32.5683,57200.0
2011-05-03 13:30:00,38.2,38.22,38.15,38.21,42500.0,32.5683,32.5854,32.5257,32.5768,42500.0
2011-05-03 14:00:00,38.22,38.25,38.21,38.25,68000.0,32.5854,32.6109,32.5768,32.6109,68000.0
2011-05-03 14:30:00,38.25,38.26,38.2,38.21,41300.0,32.6109,32.6195,32.5683,32.5768,41300.0
2011-05-03 15:00:00,38.2,38.29,38.2,38.29,93300.0,32.5683,32.645,32.5683,32.645,93300.0
2011-05-03 15:30:00,38.28,38.46,38.27,38.44,212100.0,32.6365,32.79,32.628,32.7729,212100.0
2011-05-04 09:30:00,38.36,38.41,38.23,38.31,93400.0,32.7047,32.7474,32.5939,32.6621,93400.0
2011-05-04 10:00:00,38.3,38.34,38.16,38.3,101800.0,32.6536,32.6877,32.5342,32.6536,101800.0
2011-05-04 10:30:00,38.29,38.34,38.28,38.31,73700.0,32.645,32.6877,32.6365,32.6621,73700.0
2011-05-04 11:00:00,38.31,38.35,38.24,38.31,77600.0,32.6621,32.6962,32.6024,32.6621,77600.0
2011-05-04 11:30:00,38.3,38.38,38.24,38.38,48200.0,32.6536,32.7218,32.6024,32.7218,48200.0
2011-05-04 12:00:00,38.38,38.38,38.21,38.26,52200.0,32.7218,32.7218,32.5768,32.6195,52200.0
2011-05-04 12:30:00,38.27,38.41,38.27,38.36,46300.0,32.628,32.7474,32.628,32.7047,46300.0
2011-05-04 13:00:00,38.36,38.4,38.32,38.35,42200.0,32.7047,32.7388,32.6706,32.6962,42200.0
2011-05-04 13:30:00,38.35,38.4,38.32,38.38,52700.0,32.6962,32.7388,32.6706,32.7218,52700.0
2011-05-04 14:00:00,38.38,38.4,38.32,38.39,63500.0,32.7218,32.7388,32.6706,32.7303,63500.0
2011-05-04 14:30:00,38.39,38.4,38.3,38.31,52600.0,32.7303,32.7388,32.6536,32.6621,52600.0
2011-05-04 15:00:00,38.31,38.43,38.3,38.4,125000.0,32.6621,32.7644,32.6536,32.7388,125000.0
2011-05-04 15:30:00,38.4,38.52,38.37,38.47,273200.0,32.7388,32.8411,32.7132,32.7985,273200.0
2011-05-05 09:30:00,38.32,38.47,38.17,38.47,96200.0,32.6706,32.7985,32.5427,32.7985,96200.0
2011-05-05 10:00:00,38.46,38.86,38.46,38.79,203200.0,32.79,33.131,32.79,33.0713,203200.0
2011-05-05 10:30:00,38.78,38.78,38.56,38.66,78400.0,33.0628,33.0628,32.8752,32.9605,78400.0
2011-05-05 11:00:00,38.65,38.75,38.52,38.62,91700.0,32.952,33.0372,32.8411,32.9264,91700.0
2011-05-05 11:30:00,38.61,38.84,38.59,38.83,56500.0,32.9179,33.114,32.9008,33.1054,56500.0
2011-05-05 12:00:00,38.84,38.93,38.74,38.81,54200.0,33.114,33.1907,33.0287,33.0884,54200.0
2011-05-05 12:30:00,38.8,38.8,38.56,38.6,38400.0,33.0799,33.0799,32.8752,32.9093,38400.0
2011-05-05 13:00:00,38.6,38.81,38.6,38.8,43000.0,32.9093,33.0884,32.9093,33.0799,43000.0
2011-05-05 13:30:00,38.81,39.07,38.69,39.07,143700.0,33.0884,33.3101,32.9861,33.3101,143700.0
2011-05-05 14:00:00,39.07,39.1,38.92,39.05,97700.0,33.3101,33.3356,33.1822,33.293,97700.0
2011-05-05 14:30:00,39.05,39.15,38.96,38.97,107500.0,33.293,33.3783,33.2163,33.2248,107500.0
2011-05-05 15:00:00,38.96,39.02,38.57,38.61,257300.0,33.2163,33.2674,32.8838,32.9179,257300.0
2011-05-05 15:30:00,38.61,38.77,38.61,38.75,283500.0,32.9179,33.0543,32.9179,33.0372,283500.0
2011-05-06 09:30:00,39.17,39.36,39.0,39.11,77900.0,33.3953,33.5573,33.2504,33.3442,77900.0
2011-05-06 10:00:00,39.13,39.2,38.94,38.98,48900.0,33.3612,33.4209,33.1992,33.2333,48900.0
2011-05-06 10:30:00,38.96,39.11,38.94,38.95,30900.0,33.2163,33.3442,33.1992,33.2077,30900.0
2011-05-06 11:00:00,38.94,39.2,38.94,39.18,40900.0,33.1992,33.4209,33.1992,33.4038,40900.0
2011-05-06 11:30:00,39.18,39.21,39.08,39.13,22200.0,33.4038,33.4294,33.3186,33.3612,22200.0
2011-05-06 12:00:00,39.14,39.14,38.98,38.99,32100.0,33.3697,33.3697,33.2333,33.2418,32100.0
2011-05-06 12:30:00,38.99,39.04,38.84,38.89,26400.0,33.2418,33.2845,33.114,33.1566,26400.0
2011-05-06 13:00:00,38.89,38.92,38.64,38.7,45800.0,33.1566,33.1822,32.9434,32.9946,45800.0
2011-05-06 13:30:00,38.7,38.76,38.55,38.56,34300.0,32.9946,33.0458,32.8667,32.8752,34300.0
2011-05-06 14:00:00,38.56,38.6,38.47,38.5,72000.0,32.8752,32.9093,32.7985,32.8241,72000.0
2011-05-06 14:30:00,38.51,38.53,38.38,38.45,62000.0,32.8326,32.8497,32.7218,32.7815,62000.0
2011-05-06 15:00:00,38.44,38.57,38.39,38.42,74200.0,32.7729,32.8838,32.7303,32.7559,74200.0
2011-05-06 15:30:00,38.43,38.52,38.41,38.43,191600.0,32.7644,32.8411,32.7474,32.7644,191600.0
2011-05-09 09:30:00,38.38,38.47,38.1,38.11,41400.0,32.7218,32.7985,32.4831,32.4916,41400.0
2011-05-09 10:00:00,38.11,38.34,38.1,38.2,43100.0,32.4916,32.6877,32.4831,32.5683,43100.0
2011-05-09 10:30:00,38.19,38.27,38.09,38.27,25000.0,32.5598,32.628,32.4745,32.628,25000.0
2011-05-09 11:00:00,38.27,38.31,38.21,38.25,46400.0,32.628,32.6621,32.5768,32.6109,46400.0
2011-05-09 11:30:00,38.25,38.26,38.19,38.24,31400.0,32.6109,32.6195,32.5598,32.6024,31400.0
2011-05-09 12:00:00,38.25,38.31,38.24,38.3,58500.0,32.6109,32.6621,32.6024,32.6536,58500.0
2011-05-09 12:30:00,38.3,38.31,38.26,38.27,36100.0,32.6536,32.6621,32.6195,32.628,36100.0
2011-05-09 13:00:00,38.28,38.3,38.23,38.25,29100.0,32.6365,32.6536,32.5939,32.6109,29100.0
2011-05-09 13:30:00,38.26,38.33,38.26,38.33,104500.0,32.6195,32.6791,32.6195,32.6791,104500.0
2011-05-09 14:00:00,38.32,38.33,38.25,38.27,29000.0,32.6706,32.6791,32.6109,32.628,29000.0
2011-05-09 14:30:00,38.29,38.34,38.25,38.25,41600.0,32.645,32.6877,32.6109,32.6109,41600.0
2011-05-09 15:00:00,38.26,38.29,38.23,38.24,97400.0,32.6195,32.645,32.5939,32.6024,97400.0
2011-05-09 15:30:00,38.25,38.29,38.18,38.24,156000.0,32.6109,32.645,32.5513,32.6024,156000.0
2011-05-10 09:30:00,38.42,38.61,38.4,38.59,47900.0,32.7559,32.9179,32.7388,32.9008,47900.0
2011-05-10 10:00:00,38.59,38.72,38.5,38.66,56300.0,32.9008,33.0117,32.8241,32.9605,56300.0
2011-05-10 10:30:00,38.68,38.8,38.63,38.73,29600.0,32.9775,33.0799,32.9349,33.0202,29600.0
2011-05-10 11:00:00,38.72,38.75,38.59,38.6,27700.0,33.0117,33.0372,32.9008,32.9093,27700.0
2011-05-10 11:30:00,38.6,38.63,38.57,38.58,20400.0,32.9093,32.9349,32.8838,32.8923,20400.0
2011-05-10 12:00:00,38.58,38.61,38.57,38.6,20900.0,32.8923,32.9179,32.8838,32.9093,20900.0
2011-05-10 12:30:00,38.6,38.64,38.57,38.57,23100.0,32.9093,32.9434,32.8838,32.8838,23100.0
2011-05-10 13:00:00,38.57,38.63,38.56,38.63,11800.0,32.8838,32.9349,32.8752,32.9349,11800.0
2011-05-10 13:30:00,38.63,38.69,38.63,38.67,20300.0,32.9349,32.9861,32.9349,32.969,20300.0
2011-05-10 14:00:00,38.67,38.69,38.62,38.68,36000.0,32.969,32.9861,32.9264,32.9775,36000.0
2011-05-10 14:30:00,38.68,38.79,38.68,38.71,57600.0,32.9775,33.0713,32.9775,33.0031,57600.0
2011-05-10 15:00:00,38.71,38.72,38.67,38.69,69200.0,33.0031,33.0117,32.969,32.9861,69200.0
2011-05-10 15:30:00,38.69,38.71,38.61,38.65,172200.0,32.9861,33.0031,32.9179,32.952,172200.0
2011-05-11 09:30:00,38.53,38.66,38.42,38.59,39500.0,32.8497,32.9605,32.7559,32.9008,39500.0
2011-05-11 10:00:00,38.58,38.58,38.46,38.49,22300.0,32.8923,32.8923,32.79,32.8156,22300.0
2011-05-11 10:30:00,38.48,38.48,38.34,38.42,19100.0,32.807,32.807,32.6877,32.7559,19100.0
2011-05-11 11:00:00,38.42,38.49,38.4,38.46,29000.0,32.7559,32.8156,32.7388,32.79,29000.0
2011-05-11 11:30:00,38.46,38.51,38.41,38.43,25800.0,32.79,32.8326,32.7474,32.7644,25800.0
2011-05-11 12:00:00,38.42,38.42,38.16,38.16,57500.0,32.7559,32.7559,32.5342,32.5342,57500.0
2011-05-11 12:30:00,38.15,38.26,38.14,38.26,19600.0,32.5257,32.6195,32.5172,32.6195,19600.0
2011-05-11 13:00:00,38.25,38.26,38.11,38.12,24900.0,32.6109,32.6195,32.4916,32.5001,24900.0
2011-05-11 13:30:00,38.11,38.14,38.0,38.05,38300.0,32.4916,32.5172,32.3978,32.4404,38300.0
2011-05-11 14:00:00,38.05,38.06,37.92,37.92,56700.0,32.4404,32.449,32.3296,32.3296,56700.0
2011-05-11 14:30:00,37.92,38.02,37.88,37.91,77700.0,32.3296,32.4148,32.2955,32.3211,77700.0
2011-05-11 15:00:00,37.92,37.99,37.87,37.94,97000.0,32.3296,32.3893,32.287,32.3466,97000.0
2011-05-11 15:30:00,37.94,37.94,37.85,37.91,257800.0,32.3466,32.3466,32.2699,32.3211,257800.0
2011-05-12 09:30:00,37.84,37.97,37.65,37.79,71500.0,32.2614,32.3722,32.0994,32.2188,71500.0
2011-05-12 10:00:00,37.79,37.97,37.74,37.9,55600.0,32.2188,32.3722,32.1761,32.3125,55600.0
2011-05-12 10:30:00,37.9,37.92,37.7,37.71,56500.0,32.3125,32.3296,32.142,32.1506,56500.0
2011-05-12 11:00:00,37.72,37.83,37.67,37.8,97600.0,32.1591,32.2529,32.1164,32.2273,97600.0
2011-05-12 11:30:00,37.82,37.95,37.82,37.87,35300.0,32.2443,32.3552,32.2443,32.287,35300.0
2011-05-12 12:00:00,37.87,37.91,37.87,37.91,29200.0,32.287,32.3211,32.287,32.3211,29200.0
2011-05-12 12:30:00,37.9,37.91,37.86,37.91,42600.0,32.3125,32.3211,32.2784,32.3211,42600.0
2011-05-12 13:00:00,37.9,38.04,37.9,38.0,64100.0,32.3125,32.4319,32.3125,32.3978,64100.0
2011-05-12 13:30:00,38.0,38.01,37.96,37.97,54300.0,32.3978,32.4063,32.3637,32.3722,54300.0
2011-05-12 14:00:00,37.98,38.07,37.97,38.03,76600.0,32.3807,32.4575,32.3722,32.4234,76600.0
2011-05-12 14:30:00,38.02,38.08,37.99,38.0,59100.0,32.4148,32.466,32.3893,32.3978,59100.0
2011-05-12 15:00:00,37.99,38.06,37.97,38.0,140400.0,32.3893,32.449,32.3722,32.3978,140400.0
2011-05-12 15:30:00,38.0,38.01,37.96,37.99,208800.0,32.3978,32.4063,32.3637,32.3893,208800.0
2011-05-13 09:30:00,38.03,38.06,37.77,37.78,27600.0,32.4234,32.449,32.2017,32.2102,27600.0
2011-05-13 10:00:00,37.8,37.89,37.68,37.86,31200.0,32.2273,32.304,32.125,32.2784,31200.0
2011-05-13 10:30:00,37.85,37.95,37.85,37.88,18800.0,32.2699,32.3552,32.2699,32.2955,18800.0
2011-05-13 11:00:00,37.87,37.87,37.65,37.69,25400.0,32.287,32.287,32.0994,32.1335,25400.0
2011-05-13 11:30:00,37.69,37.76,37.59,37.6,21200.0,32.1335,32.1932,32.0482,32.0568,21200.0
2011-05-13 12:00:00,37.62,37.69,37.5,37.57,27200.0,32.0738,32.1335,31.9715,32.0312,27200.0
2011-05-13 12:30:00,37.55,37.63,37.55,37.6,8700.0,32.0141,32.0823,32.0141,32.0568,8700.0
2011-05-13 13:00:00,37.59,37.64,37.5,37.55,29200.0,32.0482,32.0909,31.9715,32.0141,29200.0
2011-05-13 13:30:00,37.55,37.56,37.51,37.54,10200.0,32.0141,32.0227,31.98,32.0056,10200.0
2011-05-13 14:00:00,37.54,37.68,37.53,37.68,14200.0,32.0056,32.125,31.9971,32.125,14200.0
2011-05-13 14:30:00,37.68,37.7,37.61,37.62,16700.0,32.125,32.142,32.0653,32.0738,16700.0
2011-05-13 15:00:00,37.63,37.69,37.6,37.6,35700.0,32.0823,32.1335,32.0568,32.0568,35700.0
2011-05-13 15:30:00,37.61,37.7,37.58,37.62,120200.0,32.0653,32.142,32.0397,32.0738,120200.0
2011-05-16 09:30:00,37.53,37.58,37.38,37.48,28200.0,31.9971,32.0397,31.8692,31.9545,28200.0
2011-05-16 10:00:00,37.48,37.68,37.47,37.5,30400.0,31.9545,32.125,31.9459,31.9715,30400.0
2011-05-16 10:30:00,37.5,37.69,37.49,37.69,26500.0,31.9715,32.1335,31.963,32.1335,26500.0
2011-05-16 11:00:00,37.68,37.74,37.67,37.7,19400.0,32.125,32.1761,32.1164,32.142,19400.0
2011-05-16 11:30:00,37.69,37.74,37.58,37.59,18700.0,32.1335,32.1761,32.0397,32.0482,18700.0
2011-05-16 12:00:00,37.6,37.66,37.56,37.66,21100.0,32.0568,32.1079,32.0227,32.1079,21100.0
2011-05-16 12:30:00,37.65,37.69,37.61,37.62,37400.0,32.0994,32.1335,32.0653,32.0738,37400.0
2011-05-16 13:00:00,37.61,37.65,37.59,37.62,40700.0,32.0653,32.0994,32.0482,32.0738,40700.0
2011-05-16 13:30:00,37.62,37.66,37.61,37.63,20500.0,32.0738,32.1079,32.0653,32.0823,20500.0
2011-05-16 14:00:00,37.63,37.69,37.56,37.56,25800.0,32.0823,32.1335,32.0227,32.0227,25800.0
2011-05-16 14:30:00,37.57,37.6,37.52,37.53,45500.0,32.0312,32.0568,31.9886,31.9971,45500.0
2011-05-16 15:00:00,37.53,37.6,37.48,37.48,65800.0,31.9971,32.0568,31.9545,31.9545,65800.0
2011-05-16 15:30:00,37.48,37.54,37.39,37.4,81700.0,31.9545,32.0056,31.8777,31.8863,81700.0
2011-05-17 09:30:00,37.31,37.33,37.1,37.16,53100.0,31.8095,31.8266,31.6305,31.6816,53100.0
2011-05-17 10:00:00,37.16,37.2,37.0,37.2,54400.0,31.6816,31.7157,31.5452,31.7157,54400.0
2011-05-17 10:30:00,37.2,37.2,37.13,37.13,77900.0,31.7157,31.7157,31.6561,31.6561,77900.0
2011-05-17 11:00:00,37.13,37.14,36.98,37.0,40800.0,31.6561,31.6646,31.5282,31.5452,40800.0
2011-05-17 11:30:00,37.0,37.07,36.97,37.06,52100.0,31.5452,31.6049,31.5196,31.5964,52100.0
2011-05-17 12:00:00,37.06,37.07,37.03,37.05,29200.0,31.5964,31.6049,31.5708,31.5879,29200.0
2011-05-17 12:30:00,37.04,37.06,36.95,36.99,42200.0,31.5793,31.5964,31.5026,31.5367,42200.0
2011-05-17 13:00:00,36.99,37.06,36.99,37.05,25000.0,31.5367,31.5964,31.5367,31.5879,25000.0
2011-05-17 13:30:00,37.05,37.06,36.97,37.02,22600.0,31.5879,31.5964,31.5196,31.5623,22600.0
2011-05-17 14:00:00,37.02,37.08,36.97,37.01,24800.0,31.5623,31.6134,31.5196,31.5537,24800.0
2011-05-17 14:30:00,37.01,37.12,36.92,37.12,30700.0,31.5537,31.6475,31.477,31.6475,30700.0
2011-05-17 15:00:00,37.13,37.14,36.97,37.02,69700.0,31.6561,31.6646,31.5196,31.5623,69700.0
2011-05-17 15:30:00,37.01,37.06,36.97,37.03,101600.0,31.5537,31.5964,31.5196,31.5708,101600.0
2011-05-18 09:30:00,37.11,37.17,36.95,36.95,31800.0,31.639,31.6902,31.5026,31.5026,31800.0
2011-05-18 10:00:00,36.96,37.12,36.94,37.12,40100.0,31.5111,31.6475,31.4941,31.6475,40100.0
2011-05-18 10:30:00,37.12,37.24,37.11,37.11,21700.0,31.6475,31.7498,31.639,31.639,21700.0
2011-05-18 11:00:00,37.11,37.18,37.05,37.11,19000.0,31.639,31.6987,31.5879,31.639,19000.0
2011-05-18 11:30:00,37.11,37.26,37.11,37.25,15000.0,31.639,31.7669,31.639,31.7584,15000.0
2011-05-18 12:00:00,37.25,37.35,37.24,37.35,21100.0,31.7584,31.8436,31.7498,31.8436,21100.0
2011-05-18 12:30:00,37.34,37.38,37.34,37.36,14900.0,31.8351,31.8692,31.8351,31.8522,14900.0
2011-05-18 13:00:00,37.36,37.43,37.36,37.4,10000.0,31.8522,31.9118,31.8522,31.8863,10000.0
2011-05-18 13:30:00,37.39,37.48,37.39,37.48,11400.0,31.8777,31.9545,31.8777,31.9545,11400.0
2011-05-18 14:00:00,37.48,37.56,37.45,37.47,35300.0,31.9545,32.0227,31.9289,31.9459,35300.0
2011-05-18 14:30:00,37.47,37.5,37.43,37.44,25700.0,31.9459,31.9715,31.9118,31.9204,25700.0
2011-05-18 15:00:00,37.45,37.51,37.43,37.51,31900.0,31.9289,31.98,31.9118,31.98,31900.0
2011-05-18 15:30:00,37.51,37.52,37.46,37.51,71100.0,31.98,31.9886,31.9374,31.98,71100.0
2011-05-19 09:30:00,37.64,37.81,37.55,37.81,28400.0,32.0909,32.2358,32.0141,32.2358,28400.0
2011-05-19 10:00:00,37.78,37.79,37.45,37.46,70700.0,32.2102,32.2188,31.9289,31.9374,70700.0
2011-05-19 10:30:00,37.46,37.49,37.31,37.32,21100.0,31.9374,31.963,31.8095,31.818,21100.0
2011-05-19 11:00:00,37.3,37.35,37.28,37.34,14100.0,31.801,31.8436,31.7839,31.8351,14100.0
2011-05-19 11:30:00,37.37,37.44,37.33,37.44,11900.0,31.8607,31.9204,31.8266,31.9204,11900.0
2011-05-19 12:00:00,37.43,37.51,37.43,37.5,27900.0,31.9118,31.98,31.9118,31.9715,27900.0
2011-05-19 12:30:00,37.5,37.51,37.41,37.42,26500.0,31.9715,31.98,31.8948,31.9033,26500.0
2011-05-19 13:00:00,37.43,37.63,37.43,37.61,13800.0,31.9118,32.0823,31.9118,32.0653,13800.0
2011-05-19 13:30:00,37.62,37.68,37.59,37.67,10200.0,32.0738,32.125,32.0482,32.1164,10200.0
2011-05-19 14:00:00,37.67,37.69,37.6,37.61,17200.0,32.1164,32.1335,32.0568,32.0653,17200.0
2011-05-19 14:30:00,37.61,37.62,37.52,37.58,25700.0,32.0653,32.0738,31.9886,32.0397,25700.0
2011-05-19 15:00:00,37.57,37.64,37.56,37.62,25200.0,32.0312,32.0909,32.0227,32.0738,25200.0
2011-05-19 15:30:00,37.61,37.66,37.58,37.62,80100.0,32.0653,32.1079,32.0397,32.0738,80100.0
2011-05-20 09:30:00,37.6,37.6,37.24,37.24,50700.0,32.0568,32.0568,31.7498,31.7498,50700.0
2011-05-20 10:00:00,37.25,37.25,37.12,37.22,24600.0,31.7584,31.7584,31.6475,31.7328,24600.0
2011-05-20 10:30:00,37.22,37.22,37.0,37.07,22500.0,31.7328,31.7328,31.5452,31.6049,22500.0
2011-05-20 11:00:00,37.06,37.13,37.05,37.13,13900.0,31.5964,31.6561,31.5879,31.6561,13900.0
2011-05-20 11:30:00,37.14,37.23,37.13,37.13,12600.0,31.6646,31.7413,31.6561,31.6561,12600.0
2011-05-20 12:00:00,37.14,37.14,37.05,37.14,50100.0,31.6646,31.6646,31.5879,31.6646,50100.0
2011-05-20 12:30:00,37.14,37.21,37.14,37.14,40200.0,31.6646,31.7243,31.6646,31.6646,40200.0
2011-05-20 13:00:00,37.16,37.18,37.15,37.16,24000.0,31.6816,31.6987,31.6731,31.6816,24000.0
2011-05-20 13:30:00,37.16,37.18,37.13,37.14,31600.0,31.6816,31.6987,31.6561,31.6646,31600.0
2011-05-20 14:00:00,37.15,37.16,37.11,37.13,63200.0,31.6731,31.6816,31.639,31.6561,63200.0
2011-05-20 14:30:00,37.12,37.13,37.06,37.06,49200.0,31.6475,31.6561,31.5964,31.5964,49200.0
2011-05-20 15:00:00,37.06,37.12,37.03,37.1,29400.0,31.5964,31.6475,31.5708,31.6305,29400.0
2011-05-20 15:30:00,37.1,37.14,36.91,36.94,164600.0,31.6305,31.6646,31.4685,31.4941,164600.0
2011-05-23 09:30:00,36.45,36.73,36.4,36.73,93400.0,31.2105,31.4503,31.1677,31.4503,93400.0
2011-05-23 10:00:00,36.73,36.79,36.7,36.77,72900.0,31.4503,31.5017,31.4246,31.4845,72900.0
2011-05-23 10:30:00,36.77,36.95,36.77,36.91,64700.0,31.4845,31.6387,31.4845,31.6044,64700.0
2011-05-23 11:00:00,36.91,37.03,36.91,37.0,60300.0,31.6044,31.7072,31.6044,31.6815,60300.0
2011-05-23 11:30:00,37.0,37.01,36.91,36.97,41800.0,31.6815,31.6901,31.6044,31.6558,41800.0
2011-05-23 12:00:00,36.97,36.99,36.92,36.98,41300.0,31.6558,31.6729,31.613,31.6644,41300.0
2011-05-23 12:30:00,36.96,37.02,36.96,37.01,30700.0,31.6472,31.6986,31.6472,31.6901,30700.0
2011-05-23 13:00:00,37.0,37.0,36.91,36.92,43200.0,31.6815,31.6815,31.6044,31.613,43200.0
2011-05-23 13:30:00,36.92,37.0,36.92,37.0,32900.0,31.613,31.6815,31.613,31.6815,32900.0
2011-05-23 14:00:00,37.0,37.07,36.99,37.04,47700.0,31.6815,31.7414,31.6729,31.7157,47700.0
2011-05-23 14:30:00,37.03,37.15,37.03,37.09,58200.0,31.7072,31.8099,31.7072,31.7586,58200.0
2011-05-23 15:00:00,37.1,37.13,37.06,37.06,63600.0,31.7671,31.7928,31.7329,31.7329,63600.0
2011-05-23 15:30:00,37.07,37.08,37.0,37.02,190200.0,31.7414,31.75,31.6815,31.6986,190200.0
2011-05-24 09:30:00,37.01,37.14,36.81,36.86,64900.0,31.6901,31.8014,31.5188,31.5616,64900.0
2011-05-24 10:00:00,36.87,36.93,36.75,36.77,25300.0,31.5702,31.6216,31.4674,31.4845,25300.0
2011-05-24 10:30:00,36.78,36.81,36.7,36.72,19500.0,31.4931,31.5188,31.4246,31.4417,19500.0
2011-05-24 11:00:00,36.72,36.87,36.72,36.82,23100.0,31.4417,31.5702,31.4417,31.5274,23100.0
2011-05-24 11:30:00,36.82,36.84,36.74,36.79,16000.0,31.5274,31.5445,31.4589,31.5017,16000.0
2011-05-24 12:00:00,36.78,36.83,36.75,36.81,13200.0,31.4931,31.5359,31.4674,31.5188,13200.0
2011-05-24 12:30:00,36.8,36.86,36.79,36.8,17100.0,31.5102,31.5616,31.5017,31.5102,17100.0
2011-05-24 13:00:00,36.79,36.81,36.68,36.72,39000.0,31.5017,31.5188,31.4075,31.4417,39000.0
2011-05-24 13:30:00,36.72,36.8,36.69,36.8,26700.0,31.4417,31.5102,31.416,31.5102,26700.0
2011-05-24 14:00:00,36.8,36.85,36.8,36.83,28200.0,31.5102,31.5531,31.5102,31.5359,28200.0
2011-05-24 14:30:00,36.84,36.84,36.8,36.8,26400.0,31.5445,31.5445,31.5102,31.5102,26400.0
2011-05-24 15:00:00,36.8,36.84,36.79,36.8,61400.0,31.5102,31.5445,31.5017,31.5102,61400.0
2011-05-24 15:30:00,36.8,36.8,36.68,36.75,134500.0,31.5102,31.5102,31.4075,31.4674,134500.0
2011-05-25 09:30:00,36.61,36.78,36.51,36.69,42000.0,31.3475,31.4931,31.2619,31.416,42000.0
2011-05-25 10:00:00,36.66,36.8,36.66,36.78,23400.0,31.3904,31.5102,31.3904,31.4931,23400.0
2011-05-25 10:30:00,36.79,37.04,36.79,37.0,83000.0,31.5017,31.7157,31.5017,31.6815,83000.0
2011-05-25 11:00:00,36.99,37.02,36.94,36.94,31700.0,31.6729,31.6986,31.6301,31.6301,31700.0
2011-05-25 11:30:00,36.94,37.01,36.93,36.93,17700.0,31.6301,31.6901,31.6216,31.6216,17700.0
2011-05-25 12:00:00,36.93,36.96,36.89,36.93,25300.0,31.6216,31.6472,31.5873,31.6216,25300.0
2011-05-25 12:30:00,36.93,37.0,36.91,36.99,31700.0,31.6216,31.6815,31.6044,31.6729,31700.0
2011-05-25 13:00:00,36.98,36.99,36.9,36.91,27700.0,31.6644,31.6729,31.5959,31.6044,27700.0
2011-05-25 13:30:00,36.91,36.93,36.86,36.87,26200.0,31.6044,31.6216,31.5616,31.5702,26200.0
2011-05-25 14:00:00,36.87,36.91,36.86,36.91,18000.0,31.5702,31.6044,31.5616,31.6044,18000.0
2011-05-25 14:30:00,36.91,36.95,36.89,36.94,28300.0,31.6044,31.6387,31.5873,31.6301,28300.0
2011-05-25 15:00:00,36.93,37.06,36.92,37.0,51200.0,31.6216,31.7329,31.613,31.6815,51200.0
2011-05-25 15:30:00,37.0,37.05,36.92,36.94,115400.0,31.6815,31.7243,31.613,31.6301,115400.0
2011-05-26 09:30:00,36.79,37.03,36.72,36.78,57300.0,31.5017,31.7072,31.4417,31.4931,57300.0
2011-05-26 10:00:00,36.79,36.96,36.78,36.94,43300.0,31.5017,31.6472,31.4931,31.6301,43300.0
2011-05-26 10:30:00,36.93,37.0,36.85,36.87,25800.0,31.6216,31.6815,31.5531,31.5702,25800.0
2011-05-26 11:00:00,36.88,36.96,36.87,36.96,20000.0,31.5787,31.6472,31.5702,31.6472,20000.0
2011-05-26 11:30:00,36.96,37.0,36.89,36.95,16800.0,31.6472,31.6815,31.5873,31.6387,16800.0
2011-05-26 12:00:00,36.95,36.99,36.91,36.99,12900.0,31.6387,31.6729,31.6044,31.6729,12900.0
2011-05-26 12:30:00,37.0,37.13,36.97,37.13,18400.0,31.6815,31.7928,31.6558,31.7928,18400.0
2011-05-26 13:00:00,37.13,37.2,37.12,37.18,19100.0,31.7928,31.8527,31.7842,31.8356,19100.0
2011-05-26 13:30:00,37.18,37.18,37.09,37.1,14700.0,31.8356,31.8356,31.7586,31.7671,14700.0
2011-05-26 14:00:00,37.1,37.18,37.09,37.18,13100.0,31.7671,31.8356,31.7586,31.8356,13100.0
2011-05-26 14:30:00,37.18,37.22,37.15,37.2,20100.0,31.8356,31.8699,31.8099,31.8527,20100.0
2011-05-26 15:00:00,37.2,37.21,37.09,37.18,21400.0,31.8527,31.8613,31.7586,31.8356,21400.0
2011-05-26 15:30:00,37.19,37.21,37.1,37.12,79200.0,31.8442,31.8613,31.7671,31.7842,79200.0
2011-05-27 09:30:00,37.24,37.3,37.14,37.26,20400.0,31.887,31.9384,31.8014,31.9041,20400.0
2011-05-27 10:00:00,37.24,37.29,37.18,37.27,17300.0,31.887,31.9298,31.8356,31.9127,17300.0
2011-05-27 10:30:00,37.28,37.3,37.22,37.26,7200.0,31.9212,31.9384,31.8699,31.9041,7200.0
2011-05-27 11:00:00,37.24,37.31,37.24,37.24,9400.0,31.887,31.9469,31.887,31.887,9400.0
2011-05-27 11:30:00,37.24,37.24,37.17,37.2,10300.0,31.887,31.887,31.8271,31.8527,10300.0
2011-05-27 12:00:00,37.21,37.21,37.16,37.18,10700.0,31.8613,31.8613,31.8185,31.8356,10700.0
2011-05-27 12:30:00,37.19,37.2,37.16,37.19,9700.0,31.8442,31.8527,31.8185,31.8442,9700.0
2011-05-27 13:00:00,37.19,37.21,37.14,37.15,8800.0,31.8442,31.8613,31.8014,31.8099,8800.0
2011-05-27 13:30:00,37.15,37.16,37.11,37.15,13300.0,31.8099,31.8185,31.7757,31.8099,13300.0
2011-05-27 14:00:00,37.16,37.16,37.13,37.15,20700.0,31.8185,31.8185,31.7928,31.8099,20700.0
2011-05-27 14:30:00,37.15,37.17,37.08,37.09,17400.0,31.8099,31.8271,31.75,31.7586,17400.0
2011-05-27 15:00:00,37.08,37.15,37.07,37.14,13700.0,31.75,31.8099,31.7414,31.8014,13700.0
2011-05-27 15:30:00,37.15,37.17,37.12,37.15,44800.0,31.8099,31.8271,31.7842,31.8099,44800.0
2011-05-31 09:30:00,37.51,37.53,37.27,37.27,32600.0,32.1182,32.1353,31.9127,31.9127,32600.0
2011-05-31 10:00:00,37.25,37.27,37.07,37.25,21300.0,31.8956,31.9127,31.7414,31.8956,21300.0
2011-05-31 10:30:00,37.25,37.26,37.15,37.22,25100.0,31.8956,31.9041,31.8099,31.8699,25100.0
2011-05-31 11:00:00,37.22,37.36,37.19,37.36,23000.0,31.8699,31.9897,31.8442,31.9897,23000.0
2011-05-31 11:30:00,37.36,37.42,37.32,37.34,21000.0,31.9897,32.0411,31.9555,31.9726,21000.0
2011-05-31 12:00:00,37.33,37.43,37.31,37.41,24200.0,31.9641,32.0497,31.9469,32.0326,24200.0
2011-05-31 12:30:00,37.41,37.45,37.33,37.43,21600.0,32.0326,32.0668,31.9641,32.0497,21600.0
2011-05-31 13:00:00,37.44,37.48,37.43,37.46,12300.0,32.0582,32.0925,32.0497,32.0754,12300.0
2011-05-31 13:30:00,37.48,37.5,37.45,37.47,14300.0,32.0925,32.1096,32.0668,32.0839,14300.0
2011-05-31 14:00:00,37.46,37.47,37.43,37.47,14600.0,32.0754,32.0839,32.0497,32.0839,14600.0
2011-05-31 14:30:00,37.46,37.53,37.46,37.51,26900.0,32.0754,32.1353,32.0754,32.1182,26900.0
2011-05-31 15:00:00,37.51,37.55,37.47,37.55,42600.0,32.1182,32.1524,32.0839,32.1524,42600.0
2011-05-31 15:30:00,37.55,37.82,37.51,37.8,215300.0,32.1524,32.3836,32.1182,32.3665,215300.0
2011-06-01 09:30:00,37.58,37.8,37.33,37.34,66100.0,32.1781,32.3665,31.9641,31.9726,66100.0
2011-06-01 10:00:00,37.34,37.5,37.32,37.42,82200.0,31.9726,32.1096,31.9555,32.0411,82200.0
2011-06-01 10:30:00,37.42,37.43,37.31,37.38,33200.0,32.0411,32.0497,31.9469,32.0069,33200.0
2011-06-01 11:00:00,37.37,37.41,37.29,37.36,19800.0,31.9983,32.0326,31.9298,31.9897,19800.0
2011-06-01 11:30:00,37.39,37.39,37.31,37.34,14500.0,32.0154,32.0154,31.9469,31.9726,14500.0
2011-06-01 12:00:00,37.33,37.36,37.16,37.16,23800.0,31.9641,31.9897,31.8185,31.8185,23800.0
2011-06-01 12:30:00,37.16,37.23,37.16,37.2,12300.0,31.8185,31.8784,31.8185,31.8527,12300.0
2011-06-01 13:00:00,37.2,37.26,37.07,37.12,29300.0,31.8527,31.9041,31.7414,31.7842,29300.0
2011-06-01 13:30:00,37.13,37.17,37.09,37.16,15700.0,31.7928,31.8271,31.7586,31.8185,15700.0
2011-06-01 14:00:00,37.17,37.2,37.11,37.12,43000.0,31.8271,31.8527,31.7757,31.7842,43000.0
2011-06-01 14:30:00,37.12,37.13,37.05,37.09,52700.0,31.7842,31.7928,31.7243,31.7586,52700.0
2011-06-01 15:00:00,37.09,37.13,36.98,37.0,49700.0,31.7586,31.7928,31.6644,31.6815,49700.0
2011-06-01 15:30:00,37.0,37.01,36.8,36.81,261700.0,31.6815,31.6901,31.5102,31.5188,261700.0
2011-06-02 09:30:00,36.9,37.16,36.79,37.05,110500.0,31.5959,31.8185,31.5017,31.7243,110500.0
2011-06-02 10:00:00,37.05,37.13,36.97,37.12,61000.0,31.7243,31.7928,31.6558,31.7842,61000.0
2011-06-02 10:30:00,37.13,37.19,37.07,37.18,26600.0,31.7928,31.8442,31.7414,31.8356,26600.0
2011-06-02 11:00:00,37.17,37.22,37.03,37.05,67000.0,31.8271,31.8699,31.7072,31.7243,67000.0
2011-06-02 11:30:00,37.06,37.07,36.88,36.94,46200.0,31.7329,31.7414,31.5787,31.6301,46200.0
2011-06-02 12:00:00,36.94,36.95,36.85,36.93,22800.0,31.6301,31.6387,31.5531,31.6216,22800.0
2011-06-02 12:30:00,36.93,37.02,36.89,36.99,38500.0,31.6216,31.6986,31.5873,31.6729,38500.0
2011-06-02 13:00:00,37.0,37.08,36.97,37.02,20500.0,31.6815,31.75,31.6558,31.6986,20500.0
2011-06-02 13:30:00,37.01,37.02,36.89,37.02,27900.0,31.6901,31.6986,31.5873,31.6986,27900.0
2011-06-02 14:00:00,37.01,37.03,36.86,36.9,48200.0,31.6901,31.7072,31.5616,31.5959,48200.0
2011-06-02 14:30:00,36.9,36.99,36.89,36.96,27300.0,31.5959,31.6729,31.5873,31.6472,27300.0
2011-06-02 15:00:00,36.97,37.01,36.92,36.99,70300.0,31.6558,31.6901,31.613,31.6729,70300.0
2011-06-02 15:30:00,36.99,37.0,36.9,36.92,144600.0,31.6729,31.6815,31.5959,31.613,144600.0
2011-06-03 09:30:00,36.52,36.58,36.38,36.48,72500.0,31.2705,31.3219,31.1506,31.2362,72500.0
2011-06-03 10:00:00,36.49,36.59,36.48,36.54,62100.0,31.2448,31.3304,31.2362,31.2876,62100.0
2011-06-03 10:30:00,36.55,36.72,36.55,36.69,124600.0,31.2962,31.4417,31.2962,31.416,124600.0
2011-06-03 11:00:00,36.69,36.72,36.57,36.59,43700.0,31.416,31.4417,31.3133,31.3304,43700.0
2011-06-03 11:30:00,36.59,36.64,36.53,36.63,25600.0,31.3304,31.3732,31.279,31.3647,25600.0
2011-06-03 12:00:00,36.64,36.65,36.56,36.6,81800.0,31.3732,31.3818,31.3047,31.339,81800.0
2011-06-03 12:30:00,36.61,36.66,36.57,36.58,25900.0,31.3475,31.3904,31.3133,31.3219,25900.0
2011-06-03 13:00:00,36.58,36.59,36.51,36.52,19000.0,31.3219,31.3304,31.2619,31.2705,19000.0
2011-06-03 13:30:00,36.53,36.53,36.46,36.47,32500.0,31.279,31.279,31.2191,31.2277,32500.0
2011-06-03 14:00:00,36.48,36.49,36.4,36.4,37000.0,31.2362,31.2448,31.1677,31.1677,37000.0
2011-06-03 14:30:00,36.42,36.45,36.36,36.36,41300.0,31.1849,31.2105,31.1335,31.1335,41300.0
2011-06-03 15:00:00,36.36,36.36,36.23,36.29,51300.0,31.1335,31.1335,31.0222,31.0735,51300.0
2011-06-03 15:30:00,36.29,36.41,36.21,36.24,118400.0,31.0735,31.1763,31.005,31.0307,118400.0
2011-06-06 09:30:00,36.16,36.46,36.0,36.28,41600.0,30.9622,31.2191,30.8252,31.065,41600.0
2011-06-06 10:00:00,36.27,36.27,36.14,36.26,40100.0,31.0564,31.0564,30.9451,31.0479,40100.0
2011-06-06 10:30:00,36.27,36.34,36.25,36.3,46600.0,31.0564,31.1164,31.0393,31.0821,46600.0
2011-06-06 11:00:00,36.29,36.37,36.27,36.37,59700.0,31.0735,31.142,31.0564,31.142,59700.0
2011-06-06 11:30:00,36.37,36.37,36.29,36.32,43100.0,31.142,31.142,31.0735,31.0992,43100.0
2011-06-06 12:00:00,36.31,36.35,36.3,36.34,29900.0,31.0907,31.1249,31.0821,31.1164,29900.0
2011-06-06 12:30:00,36.34,36.34,36.23,36.26,27400.0,31.1164,31.1164,31.0222,31.0479,27400.0
2011-06-06 13:00:00,36.25,36.28,36.21,36.22,23300.0,31.0393,31.065,31.005,31.0136,23300.0
2011-06-06 13:30:00,36.22,36.23,36.11,36.18,23500.0,31.0136,31.0222,30.9194,30.9794,23500.0
2011-06-06 14:00:00,36.18,36.22,36.14,36.17,20500.0,30.9794,31.0136,30.9451,30.9708,20500.0
2011-06-06 14:30:00,36.16,36.21,36.1,36.13,29100.0,30.9622,31.005,30.9109,30.9365,29100.0
2011-06-06 15:00:00,36.13,36.16,35.98,36.0,54600.0,30.9365,30.9622,30.8081,30.8252,54600.0
2011-06-06 15:30:00,36.02,36.14,36.0,36.0,87100.0,30.8424,30.9451,30.8252,30.8252,87100.0
2011-06-07 09:30:00,36.17,36.26,36.08,36.15,27100.0,30.9708,31.0479,30.8937,30.9537,27100.0
2011-06-07 10:00:00,36.15,36.29,36.15,36.26,30400.0,30.9537,31.0735,30.9537,31.0479,30400.0
2011-06-07 10:30:00,36.28,36.33,36.25,36.28,50500.0,31.065,31.1078,31.0393,31.065,50500.0
2011-06-07 11:00:00,36.28,36.31,36.23,36.26,21500.0,31.065,31.0907,31.0222,31.0479,21500.0
2011-06-07 11:30:00,36.25,36.29,36.23,36.29,22500.0,31.0393,31.0735,31.0222,31.0735,22500.0
2011-06-07 12:00:00,36.3,36.32,36.22,36.27,21500.0,31.0821,31.0992,31.0136,31.0564,21500.0
2011-06-07 12:30:00,36.27,36.35,36.27,36.34,73200.0,31.0564,31.1249,31.0564,31.1164,73200.0
2011-06-07 13:00:00,36.35,36.36,36.28,36.3,30000.0,31.1249,31.1335,31.065,31.0821,30000.0
2011-06-07 13:30:00,36.31,36.36,36.31,36.34,25500.0,31.0907,31.1335,31.0907,31.1164,25500.0
2011-06-07 14:00:00,36.34,36.4,36.34,36.39,48100.0,31.1164,31.1677,31.1164,31.1592,48100.0
2011-06-07 14:30:00,36.38,36.39,36.33,36.35,31300.0,31.1506,31.1592,31.1078,31.1249,31300.0
2011-06-07 15:00:00,36.35,36.36,36.26,36.3,44300.0,31.1249,31.1335,31.0479,31.0821,44300.0
2011-06-07 15:30:00,36.3,36.31,36.11,36.12,131600.0,31.0821,31.0907,30.9194,30.928,131600.0
2011-06-08 09:30:00,36.0,36.09,35.81,35.81,37600.0,30.8252,30.9023,30.6625,30.6625,37600.0
2011-06-08 10:00:00,35.81,36.07,35.8,36.0,51500.0,30.6625,30.8852,30.654,30.8252,51500.0
2011-06-08 10:30:00,36.0,36.03,35.95,35.97,60000.0,30.8252,30.8509,30.7824,30.7995,60000.0
2011-06-08 11:00:00,35.97,36.06,35.91,35.94,48400.0,30.7995,30.8766,30.7482,30.7739,48400.0
2011-06-08 11:30:00,35.94,36.0,35.89,36.0,48100.0,30.7739,30.8252,30.731,30.8252,48100.0
2011-06-08 12:00:00,36.0,36.05,35.84,35.89,107100.0,30.8252,30.868,30.6882,30.731,107100.0
2011-06-08 12:30:00,35.89,35.91,35.85,35.89,31500.0,30.731,30.7482,30.6968,30.731,31500.0
2011-06-08 13:00:00,35.89,35.9,35.76,35.77,49300.0,30.731,30.7396,30.6197,30.6283,49300.0
2011-06-08 13:30:00,35.78,35.78,35.55,35.6,93900.0,30.6369,30.6369,30.4399,30.4827,93900.0
2011-06-08 14:00:00,35.6,35.61,35.51,35.53,85200.0,30.4827,30.4913,30.4057,30.4228,85200.0
2011-06-08 14:30:00,35.54,35.69,35.53,35.6,58900.0,30.4314,30.5598,30.4228,30.4827,58900.0
2011-06-08 15:00:00,35.6,35.65,35.55,35.56,65900.0,30.4827,30.5255,30.4399,30.4485,65900.0
2011-06-08 15:30:00,35.57,35.65,35.49,35.51,317200.0,30.457,30.5255,30.3885,30.4057,317200.0
2011-06-09 09:30:00,35.62,35.64,35.46,35.54,83200.0,30.4999,30.517,30.3629,30.4314,83200.0
2011-06-09 10:00:00,35.54,35.6,35.48,35.49,39800.0,30.4314,30.4827,30.38,30.3885,39800.0
2011-06-09 10:30:00,35.5,35.53,35.44,35.48,105900.0,30.3971,30.4228,30.3457,30.38,105900.0
2011-06-09 11:00:00,35.48,35.53,35.4,35.41,49100.0,30.38,30.4228,30.3115,30.32,49100.0
2011-06-09 11:30:00,35.4,35.51,35.4,35.45,47500.0,30.3115,30.4057,30.3115,30.3543,47500.0
2011-06-09 12:00:00,35.45,35.46,35.39,35.41,91900.0,30.3543,30.3629,30.3029,30.32,91900.0
2011-06-09 12:30:00,35.41,35.62,35.41,35.6,70800.0,30.32,30.4999,30.32,30.4827,70800.0
2011-06-09 13:00:00,35.6,35.64,35.59,35.62,222900.0,30.4827,30.517,30.4742,30.4999,222900.0
2011-06-09 13:30:00,35.61,35.64,35.6,35.6,34600.0,30.4913,30.517,30.4827,30.4827,34600.0
2011-06-09 14:00:00,35.6,35.67,35.58,35.59,60500.0,30.4827,30.5427,30.4656,30.4742,60500.0
2011-06-09 14:30:00,35.59,35.66,35.59,35.62,71500.0,30.4742,30.5341,30.4742,30.4999,71500.0
2011-06-09 15:00:00,35.63,35.64,35.6,35.64,102600.0,30.5084,30.517,30.4827,30.517,102600.0
2011-06-09 15:30:00,35.64,35.66,35.58,35.59,135000.0,30.517,30.5341,30.4656,30.4742,135000.0
2011-06-10 09:30:00,35.39,35.6,35.2,35.27,31900.0,30.3029,30.4827,30.1402,30.2002,31900.0
2011-06-10 10:00:00,35.26,35.26,35.1,35.14,26900.0,30.1916,30.1916,30.0546,30.0889,26900.0
2011-06-10 10:30:00,35.15,35.25,35.0,35.03,37400.0,30.0974,30.183,29.969,29.9947,37400.0
2011-06-10 11:00:00,35.04,35.04,34.94,35.01,43400.0,30.0032,30.0032,29.9176,29.9775,43400.0
2011-06-10 11:30:00,35.0,35.09,34.98,35.04,41100.0,29.969,30.046,29.9519,30.0032,41100.0
2011-06-10 12:00:00,35.03,35.08,35.01,35.05,25900.0,29.9947,30.0375,29.9775,30.0118,25900.0
2011-06-10 12:30:00,35.06,35.1,35.04,35.07,21900.0,30.0204,30.0546,30.0032,30.0289,21900.0
2011-06-10 13:00:00,35.07,35.07,34.99,35.05,18900.0,30.0289,30.0289,29.9604,30.0118,18900.0
2011-06-10 13:30:00,35.05,35.05,34.91,34.93,28100.0,30.0118,30.0118,29.8919,29.909,28100.0
2011-06-10 14:00:00,34.94,35.07,34.94,35.01,103100.0,29.9176,30.0289,29.9176,29.9775,103100.0
2011-06-10 14:30:00,35.02,35.09,34.98,35.09,70900.0,29.9861,30.046,29.9519,30.046,70900.0
2011-06-10 15:00:00,35.09,35.11,35.02,35.04,74100.0,30.046,30.0632,29.9861,30.0032,74100.0
2011-06-10 15:30:00,35.04,35.05,34.85,34.88,204900.0,30.0032,30.0118,29.8405,29.8662,204900.0
2011-06-13 09:30:00,35.02,35.03,34.89,34.91,22100.0,29.9861,29.9947,29.8748,29.8919,22100.0
2011-06-13 10:00:00,34.92,34.96,34.83,34.93,34800.0,29.9005,29.9347,29.8234,29.909,34800.0
2011-06-13 10:30:00,34.93,34.95,34.89,34.91,16000.0,29.909,29.9262,29.8748,29.8919,16000.0
2011-06-13 11:00:00,34.92,34.93,34.87,34.88,37200.0,29.9005,29.909,29.8577,29.8662,37200.0
2011-06-13 11:30:00,34.88,34.91,34.81,34.84,30100.0,29.8662,29.8919,29.8063,29.832,30100.0
2011-06-13 12:00:00,34.84,34.87,34.77,34.79,21900.0,29.832,29.8577,29.772,29.7892,21900.0
2011-06-13 12:30:00,34.8,34.85,34.78,34.78,27700.0,29.7977,29.8405,29.7806,29.7806,27700.0
2011-06-13 13:00:00,34.78,34.82,34.69,34.8,33600.0,29.7806,29.8148,29.7035,29.7977,33600.0
2011-06-13 13:30:00,34.8,34.86,34.79,34.86,51800.0,29.7977,29.8491,29.7892,29.8491,51800.0
2011-06-13 14:00:00,34.86,34.9,34.83,34.9,59500.0,29.8491,29.8834,29.8234,29.8834,59500.0
2011-06-13 14:30:00,34.88,34.92,34.8,34.81,55000.0,29.8662,29.9005,29.7977,29.8063,55000.0
2011-06-13 15:00:00,34.82,34.9,34.79,34.88,87300.0,29.8148,29.8834,29.7892,29.8662,87300.0
2011-06-13 15:30:00,34.88,34.9,34.82,34.84,169000.0,29.8662,29.8834,29.8148,29.832,169000.0
2011-06-14 09:30:00,35.15,35.15,34.9,35.03,73700.0,30.0974,30.0974,29.8834,29.9947,73700.0
2011-06-14 10:00:00,35.0,35.14,34.99,35.09,51700.0,29.969,30.0889,29.9604,30.046,51700.0
2011-06-14 10:30:00,35.11,35.14,35.07,35.08,76700.0,30.0632,30.0889,30.0289,30.0375,76700.0
2011-06-14 11:00:00,35.09,35.15,35.08,35.09,124200.0,30.046,30.0974,30.0375,30.046,124200.0
2011-06-14 11:30:00,35.1,35.16,35.08,35.14,160200.0,30.0546,30.106,30.0375,30.0889,160200.0
2011-06-14 12:00:00,35.14,35.2,35.14,35.19,59400.0,30.0889,30.1402,30.0889,30.1317,59400.0
2011-06-14 12:30:00,35.19,35.23,35.18,35.22,76700.0,30.1317,30.1659,30.1231,30.1574,76700.0
2011-06-14 13:00:00,35.21,35.24,35.19,35.21,214200.0,30.1488,30.1745,30.1317,30.1488,214200.0
2011-06-14 13:30:00,35.22,35.22,35.16,35.17,166200.0,30.1574,30.1574,30.106,30.1145,166200.0
2011-06-14 14:00:00,35.17,35.21,35.17,35.18,47600.0,30.1145,30.1488,30.1145,30.1231,47600.0
2011-06-14 14:30:00,35.19,35.19,35.15,35.16,44200.0,30.1317,30.1317,30.0974,30.106,44200.0
2011-06-14 15:00:00,35.17,35.2,35.13,35.16,206200.0,30.1145,30.1402,30.0803,30.106,206200.0
2011-06-14 15:30:00,35.15,35.16,35.04,35.07,298200.0,30.0974,30.106,30.0032,30.0289,298200.0
2011-06-15 09:30:00,34.74,34.89,34.73,34.85,49300.0,29.7463,29.8748,29.7378,29.8405,49300.0
2011-06-15 10:00:00,34.83,34.9,34.76,34.79,74100.0,29.8234,29.8834,29.7635,29.7892,74100.0
2011-06-15 10:30:00,34.79,34.84,34.75,34.8,24200.0,29.7892,29.832,29.7549,29.7977,24200.0
2011-06-15 11:00:00,34.8,34.84,34.77,34.8,46600.0,29.7977,29.832,29.772,29.7977,46600.0
2011-06-15 11:30:00,34.8,34.82,34.61,34.67,163000.0,29.7977,29.8148,29.635,29.6864,163000.0
2011-06-15 12:00:00,34.67,34.69,34.36,34.39,119700.0,29.6864,29.7035,29.421,29.4467,119700.0
2011-06-15 12:30:00,34.4,34.41,34.28,34.29,92900.0,29.4552,29.4638,29.3525,29.361,92900.0
2011-06-15 13:00:00,34.3,34.43,34.3,34.42,52300.0,29.3696,29.4809,29.3696,29.4723,52300.0
2011-06-15 13:30:00,34.42,34.44,34.34,34.4,31900.0,29.4723,29.4895,29.4038,29.4552,31900.0
2011-06-15 14:00:00,34.41,34.5,34.36,34.38,52400.0,29.4638,29.5408,29.421,29.4381,52400.0
2011-06-15 14:30:00,34.38,34.55,34.37,34.44,96300.0,29.4381,29.5837,29.4295,29.4895,96300.0
2011-06-15 15:00:00,34.44,34.55,34.4,34.53,77800.0,29.4895,29.5837,29.4552,29.5665,77800.0
2011-06-15 15:30:00,34.53,34.56,34.46,34.48,154500.0,29.5665,29.5922,29.5066,29.5237,154500.0
2011-06-16 09:30:00,34.5,34.54,34.28,34.31,48700.0,29.5408,29.5751,29.3525,29.3782,48700.0
2011-06-16 10:00:00,34.3,34.45,34.2,34.4,47600.0,29.3696,29.498,29.284,29.4552,47600.0
2011-06-16 10:30:00,34.4,34.5,34.39,34.39,63200.0,29.4552,29.5408,29.4467,29.4467,63200.0
2011-06-16 11:00:00,34.4,34.4,34.28,34.38,84000.0,29.4552,29.4552,29.3525,29.4381,84000.0
2011-06-16 11:30:00,34.38,34.39,34.31,34.33,44900.0,29.4381,29.4467,29.3782,29.3953,44900.0
2011-06-16 12:00:00,34.33,34.42,34.33,34.39,30200.0,29.3953,29.4723,29.3953,29.4467,30200.0
2011-06-16 12:30:00,34.38,34.4,34.34,34.34,27000.0,29.4381,29.4552,29.4038,29.4038,27000.0
2011-06-16 13:00:00,34.34,34.39,34.32,34.34,34300.0,29.4038,29.4467,29.3867,29.4038,34300.0
2011-06-16 13:30:00,34.33,34.34,34.24,34.24,34100.0,29.3953,29.4038,29.3182,29.3182,34100.0
2011-06-16 14:00:00,34.23,34.27,34.22,34.26,28600.0,29.3097,29.3439,29.3011,29.3353,28600.0
2011-06-16 14:30:00,34.26,34.26,34.15,34.17,54000.0,29.3353,29.3353,29.2412,29.2583,54000.0
2011-06-16 15:00:00,34.17,34.26,34.16,34.19,73700.0,29.2583,29.3353,29.2497,29.2754,73700.0
2011-06-16 15:30:00,34.19,34.31,34.17,34.3,197400.0,29.2754,29.3782,29.2583,29.3696,197400.0
2011-06-17 09:30:00,34.5,34.62,34.44,34.5,210500.0,29.5408,29.6436,29.4895,29.5408,210500.0
2011-06-17 10:00:00,34.5,34.57,34.47,34.51,110300.0,29.5408,29.6008,29.5152,29.5494,110300.0
2011-06-17 10:30:00,34.52,34.61,34.51,34.57,86300.0,29.558,29.635,29.5494,29.6008,86300.0
2011-06-17 11:00:00,34.56,34.58,34.51,34.58,24500.0,29.5922,29.6093,29.5494,29.6093,24500.0
2011-06-17 11:30:00,34.57,34.58,34.43,34.45,60800.0,29.6008,29.6093,29.4809,29.498,60800.0
2011-06-17 12:00:00,34.45,34.45,34.39,34.42,104900.0,29.498,29.498,29.4467,29.4723,104900.0
2011-06-17 12:30:00,34.42,34.44,34.32,34.36,40600.0,29.4723,29.4895,29.3867,29.421,40600.0
2011-06-17 13:00:00,34.37,34.39,34.33,34.35,12900.0,29.4295,29.4467,29.3953,29.4124,12900.0
2011-06-17 13:30:00,34.36,34.4,34.33,34.36,27600.0,29.421,29.4552,29.3953,29.421,27600.0
2011-06-17 14:00:00,34.35,34.41,34.34,34.4,46600.0,29.4124,29.4638,29.4038,29.4552,46600.0
2011-06-17 14:30:00,34.4,34.41,34.37,34.38,58200.0,29.4552,29.4638,29.4295,29.4381,58200.0
2011-06-17 15:00:00,34.39,34.4,34.28,34.37,58400.0,29.4467,29.4552,29.3525,29.4295,58400.0
2011-06-17 15:30:00,34.37,34.42,34.33,34.35,185400.0,29.4295,29.4723,29.3953,29.4124,185400.0
2011-06-20 09:30:00,34.29,34.29,34.04,34.12,75000.0,29.361,29.361,29.147,29.2155,75000.0
2011-06-20 10:00:00,34.11,34.17,34.06,34.13,60300.0,29.2069,29.2583,29.1641,29.224,60300.0
2011-06-20 10:30:00,34.14,34.15,33.95,33.96,106300.0,29.2326,29.2412,29.0699,29.0785,106300.0
2011-06-20 11:00:00,33.97,34.08,33.97,34.08,44500.0,29.087,29.1812,29.087,29.1812,44500.0
2011-06-20 11:30:00,34.09,34.2,34.05,34.2,56600.0,29.1898,29.284,29.1555,29.284,56600.0
2011-06-20 12:00:00,34.2,34.21,34.14,34.2,84700.0,29.284,29.2925,29.2326,29.284,84700.0
2011-06-20 12:30:00,34.2,34.21,34.15,34.17,68700.0,29.284,29.2925,29.2412,29.2583,68700.0
2011-06-20 13:00:00,34.18,34.21,34.16,34.16,58300.0,29.2668,29.2925,29.2497,29.2497,58300.0
2011-06-20 13:30:00,34.17,34.21,34.1,34.11,44800.0,29.2583,29.2925,29.1983,29.2069,44800.0
2011-06-20 14:00:00,34.11,34.21,34.11,34.19,42000.0,29.2069,29.2925,29.2069,29.2754,42000.0
2011-06-20 14:30:00,34.2,34.22,34.15,34.16,72300.0,29.284,29.3011,29.2412,29.2497,72300.0
2011-06-20 15:00:00,34.17,34.17,34.06,34.13,122100.0,29.2583,29.2583,29.1641,29.224,122100.0
2011-06-20 15:30:00,34.13,34.19,34.11,34.15,239400.0,29.224,29.2754,29.2069,29.2412,239400.0
2011-06-21 09:30:00,34.39,34.39,34.14,34.34,60400.0,29.4467,29.4467,29.2326,29.4038,60400.0
2011-06-21 10:00:00,34.34,34.39,34.3,34.35,99200.0,29.4038,29.4467,29.3696,29.4124,99200.0
2011-06-21 10:30:00,34.35,34.41,34.31,34.39,90300.0,29.4124,29.4638,29.3782,29.4467,90300.0
2011-06-21 11:00:00,34.39,34.4,34.35,34.37,83200.0,29.4467,29.4552,29.4124,29.4295,83200.0
2011-06-21 11:30:00,34.37,34.41,34.36,34.37,53100.0,29.4295,29.4638,29.421,29.4295,53100.0
2011-06-21 12:00:00,34.37,34.46,34.37,34.45,35500.0,29.4295,29.5066,29.4295,29.498,35500.0
2011-06-21 12:30:00,34.45,34.53,34.45,34.53,28400.0,29.498,29.5665,29.498,29.5665,28400.0
2011-06-21 13:00:00,34.52,34.53,34.33,34.34,67200.0,29.558,29.5665,29.3953,29.4038,67200.0
2011-06-21 13:30:00,34.34,34.4,34.34,34.39,40000.0,29.4038,29.4552,29.4038,29.4467,40000.0
2011-06-21 14:00:00,34.39,34.41,34.38,34.41,49800.0,29.4467,29.4638,29.4381,29.4638,49800.0
2011-06-21 14:30:00,34.4,34.46,34.39,34.41,57300.0,29.4552,29.5066,29.4467,29.4638,57300.0
2011-06-21 15:00:00,34.41,34.43,34.38,34.39,71200.0,29.4638,29.4809,29.4381,29.4467,71200.0
2011-06-21 15:30:00,34.39,34.42,34.37,34.38,168500.0,29.4467,29.4723,29.4295,29.4381,168500.0
2011-06-22 09:30:00,34.25,34.42,34.25,34.33,55000.0,29.3268,29.4723,29.3268,29.3953,55000.0
2011-06-22 10:00:00,34.33,34.37,34.27,34.33,27200.0,29.3953,29.4295,29.3439,29.3953,27200.0
2011-06-22 10:30:00,34.33,34.4,34.33,34.37,16700.0,29.3953,29.4552,29.3953,29.4295,16700.0
2011-06-22 11:00:00,34.38,34.39,34.32,34.34,18600.0,29.4381,29.4467,29.3867,29.4038,18600.0
2011-06-22 11:30:00,34.34,34.36,34.3,34.31,22100.0,29.4038,29.421,29.3696,29.3782,22100.0
2011-06-22 12:00:00,34.3,34.32,34.27,34.27,35700.0,29.3696,29.3867,29.3439,29.3439,35700.0
2011-06-22 12:30:00,34.28,34.33,34.22,34.31,60800.0,29.3525,29.3953,29.3011,29.3782,60800.0
2011-06-22 13:00:00,34.31,34.33,34.29,34.31,39800.0,29.3782,29.3953,29.361,29.3782,39800.0
2011-06-22 13:30:00,34.32,34.33,34.27,34.3,87800.0,29.3867,29.3953,29.3439,29.3696,87800.0
2011-06-22 14:00:00,34.3,34.34,34.24,34.28,60800.0,29.3696,29.4038,29.3182,29.3525,60800.0
2011-06-22 14:30:00,34.28,34.28,34.17,34.2,42300.0,29.3525,29.3525,29.2583,29.284,42300.0
2011-06-22 15:00:00,34.2,34.26,34.18,34.23,56500.0,29.284,29.3353,29.2668,29.3097,56500.0
2011-06-22 15:30:00,34.22,34.23,34.06,34.11,236600.0,29.3011,29.3097,29.1641,29.2069,236600.0
2011-06-23 09:30:00,33.75,33.87,33.65,33.7,79700.0,28.8987,29.0014,28.813,28.8558,79700.0
2011-06-23 10:00:00,33.7,33.76,33.59,33.62,59000.0,28.8558,28.9072,28.7617,28.7873,59000.0
2011-06-23 10:30:00,33.62,33.63,33.5,33.54,60400.0,28.7873,28.7959,28.6846,28.7188,60400.0
2011-06-23 11:00:00,33.54,33.55,33.44,33.54,50200.0,28.7188,28.7274,28.6332,28.7188,50200.0
2011-06-23 11:30:00,33.54,33.55,33.49,33.55,46500.0,28.7188,28.7274,28.676,28.7274,46500.0
2011-06-23 12:00:00,33.54,33.61,33.54,33.58,24700.0,28.7188,28.7788,28.7188,28.7531,24700.0
2011-06-23 12:30:00,33.57,33.62,33.57,33.62,58800.0,28.7445,28.7873,28.7445,28.7873,58800.0
2011-06-23 13:00:00,33.62,33.66,33.61,33.64,39300.0,28.7873,28.8216,28.7788,28.8045,39300.0
2011-06-23 13:30:00,33.65,33.71,33.63,33.67,35000.0,28.813,28.8644,28.7959,28.8302,35000.0
2011-06-23 14:00:00,33.69,33.69,33.61,33.68,37000.0,28.8473,28.8473,28.7788,28.8387,37000.0
2011-06-23 14:30:00,33.67,33.75,33.58,33.75,133900.0,28.8302,28.8987,28.7531,28.8987,133900.0
2011-06-23 15:00:00,33.76,33.78,33.68,33.69,197800.0,28.9072,28.9243,28.8387,28.8473,197800.0
2011-06-23 15:30:00,33.69,33.84,33.59,33.83,247300.0,28.8473,28.9757,28.7617,28.9672,247300.0
2011-06-24 09:30:00,33.85,33.86,33.76,33.81,47100.0,28.9843,28.9928,28.9072,28.95,47100.0
2011-06-24 10:00:00,33.81,33.83,33.63,33.77,139400.0,28.95,28.9672,28.7959,28.9158,139400.0
2011-06-24 10:30:00,33.77,33.8,33.7,33.76,82800.0,28.9158,28.9415,28.8558,28.9072,82800.0
2011-06-24 11:00:00,33.76,33.83,33.72,33.82,72900.0,28.9072,28.9672,28.873,28.9586,72900.0
2011-06-24 11:30:00,33.82,33.82,33.75,33.76,35900.0,28.9586,28.9586,28.8987,28.9072,35900.0
2011-06-24 12:00:00,33.76,33.81,33.75,33.78,26300.0,28.9072,28.95,28.8987,28.9243,26300.0
2011-06-24 12:30:00,33.77,33.79,33.72,33.76,27500.0,28.9158,28.9329,28.873,28.9072,27500.0
2011-06-24 13:00:00,33.76,33.79,33.7,33.77,27500.0,28.9072,28.9329,28.8558,28.9158,27500.0
2011-06-24 13:30:00,33.77,33.81,33.75,33.78,37100.0,28.9158,28.95,28.8987,28.9243,37100.0
2011-06-24 14:00:00,33.78,33.79,33.72,33.75,31300.0,28.9243,28.9329,28.873,28.8987,31300.0
2011-06-24 14:30:00,33.76,33.76,33.68,33.68,30200.0,28.9072,28.9072,28.8387,28.8387,30200.0
2011-06-24 15:00:00,33.68,33.73,33.67,33.68,52200.0,28.8387,28.8815,28.8302,28.8387,52200.0
2011-06-24 15:30:00,33.68,33.74,33.62,33.65,307200.0,28.8387,28.8901,28.7873,28.813,307200.0
2011-06-27 09:30:00,33.72,33.81,33.65,33.72,38900.0,28.873,28.95,28.813,28.873,38900.0
2011-06-27 10:00:00,33.72,33.86,33.69,33.84,48500.0,28.873,28.9928,28.8473,28.9757,48500.0
2011-06-27 10:30:00,33.84,33.87,33.78,33.82,36700.0,28.9757,29.0014,28.9243,28.9586,36700.0
2011-06-27 11:00:00,33.82,33.84,33.76,33.77,98200.0,28.9586,28.9757,28.9072,28.9158,98200.0
2011-06-27 11:30:00,33.77,33.87,33.75,33.85,277600.0,28.9158,29.0014,28.8987,28.9843,277600.0
2011-06-27 12:00:00,33.86,33.87,33.83,33.85,69600.0,28.9928,29.0014,28.9672,28.9843,69600.0
2011-06-27 12:30:00,33.86,33.86,33.82,33.86,28800.0,28.9928,28.9928,28.9586,28.9928,28800.0
2011-06-27 13:00:00,33.85,33.87,33.8,33.82,39600.0,28.9843,29.0014,28.9415,28.9586,39600.0
2011-06-27 13:30:00,33.83,33.88,33.82,33.86,58400.0,28.9672,29.01,28.9586,28.9928,58400.0
2011-06-27 14:00:00,33.86,33.95,33.86,33.94,105500.0,28.9928,29.0699,28.9928,29.0613,105500.0
2011-06-27 14:30:00,33.94,33.96,33.92,33.93,51400.0,29.0613,29.0785,29.0442,29.0528,51400.0
2011-06-27 15:00:00,33.94,33.94,33.88,33.88,77900.0,29.0613,29.0613,29.01,29.01,77900.0
2011-06-27 15:30:00,33.89,33.9,33.86,33.9,143500.0,29.0185,29.0271,28.9928,29.0271,143500.0
2011-06-28 09:30:00,33.96,34.06,33.83,34.06,116600.0,29.0785,29.1641,28.9672,29.1641,116600.0
2011-06-28 10:00:00,34.04,34.1,34.02,34.05,238300.0,29.147,29.1983,29.1298,29.1555,238300.0
2011-06-28 10:30:00,34.06,34.1,34.05,34.08,29000.0,29.1641,29.1983,29.1555,29.1812,29000.0
2011-06-28 11:00:00,34.08,34.14,34.07,34.1,46000.0,29.1812,29.2326,29.1727,29.1983,46000.0
2011-06-28 11:30:00,34.1,34.12,34.08,34.11,215300.0,29.1983,29.2155,29.1812,29.2069,215300.0
2011-06-28 12:00:00,34.1,34.11,34.08,34.09,48000.0,29.1983,29.2069,29.1812,29.1898,48000.0
2011-06-28 12:30:00,34.1,34.11,34.08,34.09,72600.0,29.1983,29.2069,29.1812,29.1898,72600.0
2011-06-28 13:00:00,34.1,34.11,34.09,34.1,175700.0,29.1983,29.2069,29.1898,29.1983,175700.0
2011-06-28 13:30:00,34.1,34.11,34.08,34.09,81600.0,29.1983,29.2069,29.1812,29.1898,81600.0
2011-06-28 14:00:00,34.08,34.1,34.04,34.09,104700.0,29.1812,29.1983,29.147,29.1898,104700.0
2011-06-28 14:30:00,34.09,34.1,34.06,34.08,88700.0,29.1898,29.1983,29.1641,29.1812,88700.0
2011-06-28 15:00:00,34.08,34.13,34.07,34.12,157000.0,29.1812,29.224,29.1727,29.2155,157000.0
2011-06-28 15:30:00,34.13,34.13,34.09,34.1,336700.0,29.224,29.224,29.1898,29.1983,336700.0
2011-06-29 09:30:00,34.26,34.29,34.07,34.12,114400.0,29.3353,29.361,29.1727,29.2155,114400.0
2011-06-29 10:00:00,34.13,34.15,34.0,34.05,112300.0,29.224,29.2412,29.1127,29.1555,112300.0
2011-06-29 10:30:00,34.05,34.12,34.01,34.12,67200.0,29.1555,29.2155,29.1213,29.2155,67200.0
2011-06-29 11:00:00,34.12,34.18,34.09,34.17,51400.0,29.2155,29.2668,29.1898,29.2583,51400.0
2011-06-29 11:30:00,34.17,34.18,34.1,34.17,41700.0,29.2583,29.2668,29.1983,29.2583,41700.0
2011-06-29 12:00:00,34.17,34.22,34.13,34.21,207200.0,29.2583,29.3011,29.224,29.2925,207200.0
2011-06-29 12:30:00,34.21,34.25,34.2,34.24,265900.0,29.2925,29.3268,29.284,29.3182,265900.0
2011-06-29 13:00:00,34.24,34.27,34.23,34.26,54200.0,29.3182,29.3439,29.3097,29.3353,54200.0
2011-06-29 13:30:00,34.25,34.27,34.19,34.2,41300.0,29.3268,29.3439,29.2754,29.284,41300.0
2011-06-29 14:00:00,34.21,34.23,34.13,34.17,59400.0,29.2925,29.3097,29.224,29.2583,59400.0
2011-06-29 14:30:00,34.17,34.21,34.16,34.21,45500.0,29.2583,29.2925,29.2497,29.2925,45500.0
2011-06-29 15:00:00,34.2,34.23,34.14,34.22,132300.0,29.284,29.3097,29.2326,29.3011,132300.0
2011-06-29 15:30:00,34.22,34.3,34.18,34.28,871100.0,29.3011,29.3696,29.2668,29.3525,871100.0
2011-06-30 09:30:00,34.32,34.67,34.32,34.59,48400.0,29.3867,29.6864,29.3867,29.6179,48400.0
2011-06-30 10:00:00,34.6,34.79,34.58,34.78,121400.0,29.6265,29.7892,29.6093,29.7806,121400.0
2011-06-30 10:30:00,34.78,34.85,34.71,34.77,115900.0,29.7806,29.8405,29.7207,29.772,115900.0
2011-06-30 11:00:00,34.77,34.82,34.77,34.78,27600.0,29.772,29.8148,29.772,29.7806,27600.0
2011-06-30 11:30:00,34.79,34.82,34.78,34.8,30400.0,29.7892,29.8148,29.7806,29.7977,30400.0
2011-06-30 12:00:00,34.8,34.81,34.78,34.79,19200.0,29.7977,29.8063,29.7806,29.7892,19200.0
2011-06-30 12:30:00,34.79,34.79,34.74,34.76,26700.0,29.7892,29.7892,29.7463,29.7635,26700.0
2011-06-30 13:00:00,34.76,34.78,34.7,34.7,27200.0,29.7635,29.7806,29.7121,29.7121,27200.0
2011-06-30 13:30:00,34.7,34.71,34.7,34.71,14400.0,29.7121,29.7207,29.7121,29.7207,14400.0
2011-06-30 14:00:00,34.71,34.73,34.68,34.68,27900.0,29.7207,29.7378,29.695,29.695,27900.0
2011-06-30 14:30:00,34.68,34.71,34.67,34.7,38500.0,29.695,29.7207,29.6864,29.7121,38500.0
2011-06-30 15:00:00,34.68,34.68,34.63,34.66,44400.0,29.695,29.695,29.6522,29.6778,44400.0
2011-06-30 15:30:00,34.67,34.76,34.66,34.71,165200.0,29.6864,29.7635,29.6778,29.7207,165200.0
2011-07-01 09:30:00,34.73,34.75,34.55,34.55,32600.0,29.7378,29.7549,29.5837,29.5837,32600.0
2011-07-01 10:00:00,34.57,34.91,34.57,34.89,51900.0,29.6008,29.8919,29.6008,29.8748,51900.0
2011-07-01 10:30:00,34.89,35.05,34.89,35.04,108100.0,29.8748,30.0118,29.8748,30.0032,108100.0
2011-07-01 11:00:00,35.03,35.03,34.94,34.94,22200.0,29.9947,29.9947,29.9176,29.9176,22200.0
2011-07-01 11:30:00,34.94,34.97,34.91,34.96,23200.0,29.9176,29.9433,29.8919,29.9347,23200.0
2011-07-01 12:00:00,34.95,34.98,34.92,34.97,22500.0,29.9262,29.9519,29.9005,29.9433,22500.0
2011-07-01 12:30:00,34.97,35.02,34.97,35.02,19300.0,29.9433,29.9861,29.9433,29.9861,19300.0
2011-07-01 13:00:00,35.02,35.1,35.02,35.07,27900.0,29.9861,30.0546,29.9861,30.0289,27900.0
2011-07-01 13:30:00,35.07,35.09,35.03,35.05,44700.0,30.0289,30.046,29.9947,30.0118,44700.0
2011-07-01 14:00:00,35.05,35.09,35.04,35.09,23800.0,30.0118,30.046,30.0032,30.046,23800.0
2011-07-01 14:30:00,35.1,35.17,35.1,35.17,25000.0,30.0546,30.1145,30.0546,30.1145,25000.0
2011-07-01 15:00:00,35.17,35.17,35.12,35.13,66700.0,30.1145,30.1145,30.0717,30.0803,66700.0
2011-07-01 15:30:00,35.14,35.17,35.13,35.13,160400.0,30.0889,30.1145,30.0803,30.0803,160400.0
2011-07-05 09:30:00,35.09,35.09,34.75,34.78,42900.0,30.046,30.046,29.7549,29.7806,42900.0
2011-07-05 10:00:00,34.77,34.79,34.67,34.7,61700.0,29.772,29.7892,29.6864,29.7121,61700.0
2011-07-05 10:30:00,34.7,34.75,34.67,34.67,29500.0,29.7121,29.7549,29.6864,29.6864,29500.0
2011-07-05 11:00:00,34.68,34.73,34.66,34.7,38900.0,29.695,29.7378,29.6778,29.7121,38900.0
2011-07-05 11:30:00,34.7,34.75,34.67,34.75,37600.0,29.7121,29.7549,29.6864,29.7549,37600.0
2011-07-05 12:00:00,34.75,34.8,34.75,34.8,24300.0,29.7549,29.7977,29.7549,29.7977,24300.0
2011-07-05 12:30:00,34.8,34.82,34.79,34.81,35700.0,29.7977,29.8148,29.7892,29.8063,35700.0
2011-07-05 13:00:00,34.8,34.83,34.8,34.83,16100.0,29.7977,29.8234,29.7977,29.8234,16100.0
2011-07-05 13:30:00,34.82,34.88,34.82,34.88,40500.0,29.8148,29.8662,29.8148,29.8662,40500.0
2011-07-05 14:00:00,34.88,34.89,34.76,34.77,65900.0,29.8662,29.8748,29.7635,29.772,65900.0
2011-07-05 14:30:00,34.77,34.82,34.75,34.82,36700.0,29.772,29.8148,29.7549,29.8148,36700.0
2011-07-05 15:00:00,34.82,34.87,34.79,34.86,65300.0,29.8148,29.8577,29.7892,29.8491,65300.0
2011-07-05 15:30:00,34.85,34.88,34.82,34.87,273100.0,29.8405,29.8662,29.8148,29.8577,273100.0
2011-07-06 09:30:00,34.82,35.11,34.75,35.04,53300.0,29.8148,30.0632,29.7549,30.0032,53300.0
2011-07-06 10:00:00,35.03,35.09,34.97,35.04,59200.0,29.9947,30.046,29.9433,30.0032,59200.0
2011-07-06 10:30:00,35.03,35.07,34.97,35.07,43700.0,29.9947,30.0289,29.9433,30.0289,43700.0
2011-07-06 11:00:00,35.06,35.14,35.05,35.07,82200.0,30.0204,30.0889,30.0118,30.0289,82200.0
2011-07-06 11:30:00,35.09,35.21,35.08,35.2,57900.0,30.046,30.1488,30.0375,30.1402,57900.0
2011-07-06 12:00:00,35.2,35.23,35.18,35.21,24600.0,30.1402,30.1659,30.1231,30.1488,24600.0
2011-07-06 12:30:00,35.21,35.31,35.21,35.31,25500.0,30.1488,30.2344,30.1488,30.2344,25500.0
2011-07-06 13:00:00,35.32,35.33,35.3,35.3,40100.0,30.243,30.2515,30.2259,30.2259,40100.0
2011-07-06 13:30:00,35.3,35.33,35.29,35.33,39700.0,30.2259,30.2515,30.2173,30.2515,39700.0
2011-07-06 14:00:00,35.33,35.35,35.29,35.31,62600.0,30.2515,30.2687,30.2173,30.2344,62600.0
2011-07-06 14:30:00,35.31,35.37,35.29,35.31,51800.0,30.2344,30.2858,30.2173,30.2344,51800.0
2011-07-06 15:00:00,35.31,35.43,35.22,35.42,186300.0,30.2344,30.3372,30.1574,30.3286,186300.0
2011-07-06 15:30:00,35.41,35.41,35.29,35.32,163700.0,30.32,30.32,30.2173,30.243,163700.0
2011-07-07 09:30:00,35.55,35.74,35.55,35.67,77400.0,30.4399,30.6026,30.4399,30.5427,77400.0
2011-07-07 10:00:00,35.66,35.68,35.58,35.66,37600.0,30.5341,30.5512,30.4656,30.5341,37600.0
2011-07-07 10:30:00,35.67,35.74,35.65,35.72,36800.0,30.5427,30.6026,30.5255,30.5855,36800.0
2011-07-07 11:00:00,35.72,35.73,35.65,35.67,42700.0,30.5855,30.594,30.5255,30.5427,42700.0
2011-07-07 11:30:00,35.67,35.74,35.65,35.73,49800.0,30.5427,30.6026,30.5255,30.594,49800.0
2011-07-07 12:00:00,35.74,35.74,35.68,35.73,46500.0,30.6026,30.6026,30.5512,30.594,46500.0
2011-07-07 12:30:00,35.72,35.74,35.67,35.67,21400.0,30.5855,30.6026,30.5427,30.5427,21400.0
2011-07-07 13:00:00,35.68,35.7,35.66,35.7,22900.0,30.5512,30.5684,30.5341,30.5684,22900.0
2011-07-07 13:30:00,35.69,35.71,35.68,35.69,29800.0,30.5598,30.5769,30.5512,30.5598,29800.0
2011-07-07 14:00:00,35.68,35.75,35.68,35.74,35200.0,30.5512,30.6112,30.5512,30.6026,35200.0
2011-07-07 14:30:00,35.73,35.74,35.68,35.69,55700.0,30.594,30.6026,30.5512,30.5598,55700.0
2011-07-07 15:00:00,35.69,35.69,35.66,35.68,51400.0,30.5598,30.5598,30.5341,30.5512,51400.0
2011-07-07 15:30:00,35.68,35.68,35.62,35.63,195800.0,30.5512,30.5512,30.4999,30.5084,195800.0
2011-07-08 09:30:00,35.31,35.35,35.16,35.2,46200.0,30.2344,30.2687,30.106,30.1402,46200.0
2011-07-08 10:00:00,35.19,35.2,35.09,35.19,45700.0,30.1317,30.1402,30.046,30.1317,45700.0
2011-07-08 10:30:00,35.18,35.21,35.1,35.17,57600.0,30.1231,30.1488,30.0546,30.1145,57600.0
2011-07-08 11:00:00,35.16,35.16,35.01,35.07,30000.0,30.106,30.106,29.9775,30.0289,30000.0
2011-07-08 11:30:00,35.06,35.09,35.0,35.02,43000.0,30.0204,30.046,29.969,29.9861,43000.0
2011-07-08 12:00:00,35.02,35.02,34.9,34.91,36900.0,29.9861,29.9861,29.8834,29.8919,36900.0
2011-07-08 12:30:00,34.91,34.95,34.9,34.94,44700.0,29.8919,29.9262,29.8834,29.9176,44700.0
2011-07-08 13:00:00,34.93,35.0,34.89,35.0,57100.0,29.909,29.969,29.8748,29.969,57100.0
2011-07-08 13:30:00,35.0,35.03,34.96,34.96,36800.0,29.969,29.9947,29.9347,29.9347,36800.0
2011-07-08 14:00:00,34.95,35.0,34.94,34.95,26300.0,29.9262,29.969,29.9176,29.9262,26300.0
2011-07-08 14:30:00,34.95,35.0,34.95,34.98,35600.0,29.9262,29.969,29.9262,29.9519,35600.0
2011-07-08 15:00:00,34.98,35.0,34.95,35.0,54900.0,29.9519,29.969,29.9262,29.969,54900.0
2011-07-08 15:30:00,34.99,35.0,34.94,34.95,269600.0,29.9604,29.969,29.9176,29.9262,269600.0
2011-07-11 09:30:00,34.47,34.59,34.35,34.48,85500.0,29.5152,29.6179,29.4124,29.5237,85500.0
2011-07-11 10:00:00,34.47,34.47,34.22,34.27,88400.0,29.5152,29.5152,29.3011,29.3439,88400.0
2011-07-11 10:30:00,34.26,34.32,34.2,34.21,67000.0,29.3353,29.3867,29.284,29.2925,67000.0
2011-07-11 11:00:00,34.2,34.34,34.15,34.33,58600.0,29.284,29.4038,29.2412,29.3953,58600.0
2011-07-11 11:30:00,34.32,34.33,34.26,34.28,27500.0,29.3867,29.3953,29.3353,29.3525,27500.0
2011-07-11 12:00:00,34.26,34.29,34.24,34.25,32600.0,29.3353,29.361,29.3182,29.3268,32600.0
2011-07-11 12:30:00,34.24,34.27,34.16,34.21,76700.0,29.3182,29.3439,29.2497,29.2925,76700.0
2011-07-11 13:00:00,34.2,34.22,34.11,34.12,198200.0,29.284,29.3011,29.2069,29.2155,198200.0
2011-07-11 13:30:00,34.11,34.13,34.07,34.13,128200.0,29.2069,29.224,29.1727,29.224,128200.0
2011-07-11 14:00:00,34.12,34.13,34.06,34.1,135600.0,29.2155,29.224,29.1641,29.1983,135600.0
2011-07-11 14:30:00,34.1,34.12,34.07,34.12,87500.0,29.1983,29.2155,29.1727,29.2155,87500.0
2011-07-11 15:00:00,34.12,34.19,34.07,34.19,108100.0,29.2155,29.2754,29.1727,29.2754,108100.0
2011-07-11 15:30:00,34.19,34.21,34.09,34.12,428400.0,29.2754,29.2925,29.1898,29.2155,428400.0
2011-07-12 09:30:00,34.06,34.2,34.06,34.17,69100.0,29.1641,29.284,29.1641,29.2583,69100.0
2011-07-12 10:00:00,34.16,34.29,34.09,34.15,82700.0,29.2497,29.361,29.1898,29.2412,82700.0
2011-07-12 10:30:00,34.14,34.19,34.09,34.1,56800.0,29.2326,29.2754,29.1898,29.1983,56800.0
2011-07-12 11:00:00,34.11,34.21,34.1,34.21,48200.0,29.2069,29.2925,29.1983,29.2925,48200.0
2011-07-12 11:30:00,34.2,34.32,34.2,34.29,26300.0,29.284,29.3867,29.284,29.361,26300.0
2011-07-12 12:00:00,34.3,34.31,34.25,34.27,49700.0,29.3696,29.3782,29.3268,29.3439,49700.0
2011-07-12 12:30:00,34.26,34.29,34.24,34.25,33800.0,29.3353,29.361,29.3182,29.3268,33800.0
2011-07-12 13:00:00,34.25,34.31,34.22,34.22,89100.0,29.3268,29.3782,29.3011,29.3011,89100.0
2011-07-12 13:30:00,34.22,34.26,34.21,34.23,72300.0,29.3011,29.3353,29.2925,29.3097,72300.0
2011-07-12 14:00:00,34.22,34.38,34.22,34.29,96300.0,29.3011,29.4381,29.3011,29.361,96300.0
2011-07-12 14:30:00,34.29,34.31,34.22,34.25,134600.0,29.361,29.3782,29.3011,29.3268,134600.0
2011-07-12 15:00:00,34.25,34.26,34.2,34.24,147800.0,29.3268,29.3353,29.284,29.3182,147800.0
2011-07-12 15:30:00,34.24,34.27,34.18,34.23,257300.0,29.3182,29.3439,29.2668,29.3097,257300.0
2011-07-13 09:30:00,34.43,34.54,34.3,34.31,35700.0,29.4809,29.5751,29.3696,29.3782,35700.0
2011-07-13 10:00:00,34.31,34.58,34.31,34.58,57200.0,29.3782,29.6093,29.3782,29.6093,57200.0
2011-07-13 10:30:00,34.59,34.65,34.57,34.59,38700.0,29.6179,29.6693,29.6008,29.6179,38700.0
2011-07-13 11:00:00,34.59,34.62,34.55,34.58,22000.0,29.6179,29.6436,29.5837,29.6093,22000.0
2011-07-13 11:30:00,34.59,34.59,34.53,34.55,20800.0,29.6179,29.6179,29.5665,29.5837,20800.0
2011-07-13 12:00:00,34.55,34.61,34.53,34.6,16300.0,29.5837,29.635,29.5665,29.6265,16300.0
2011-07-13 12:30:00,34.6,34.61,34.54,34.57,19800.0,29.6265,29.635,29.5751,29.6008,19800.0
2011-07-13 13:00:00,34.58,34.58,34.52,34.53,26500.0,29.6093,29.6093,29.558,29.5665,26500.0
2011-07-13 13:30:00,34.53,34.57,34.5,34.52,26500.0,29.5665,29.6008,29.5408,29.558,26500.0
2011-07-13 14:00:00,34.51,34.54,34.48,34.51,63600.0,29.5494,29.5751,29.5237,29.5494,63600.0
2011-07-13 14:30:00,34.51,34.54,34.49,34.51,44700.0,29.5494,29.5751,29.5323,29.5494,44700.0
2011-07-13 15:00:00,34.51,34.55,34.34,34.38,105900.0,29.5494,29.5837,29.4038,29.4381,105900.0
2011-07-13 15:30:00,34.38,34.46,34.34,34.45,261800.0,29.4381,29.5066,29.4038,29.498,261800.0
2011-07-14 09:30:00,34.42,34.57,34.34,34.55,63500.0,29.4723,29.6008,29.4038,29.5837,63500.0
2011-07-14 10:00:00,34.56,34.6,34.49,34.57,50400.0,29.5922,29.6265,29.5323,29.6008,50400.0
2011-07-14 10:30:00,34.57,34.58,34.42,34.47,76400.0,29.6008,29.6093,29.4723,29.5152,76400.0
2011-07-14 11:00:00,34.46,34.5,34.42,34.49,37000.0,29.5066,29.5408,29.4723,29.5323,37000.0
2011-07-14 11:30:00,34.48,34.52,34.4,34.44,50200.0,29.5237,29.558,29.4552,29.4895,50200.0
2011-07-14 12:00:00,34.44,34.46,34.36,34.39,60100.0,29.4895,29.5066,29.421,29.4467,60100.0
2011-07-14 12:30:00,34.39,34.44,34.29,34.31,101100.0,29.4467,29.4895,29.361,29.3782,101100.0
2011-07-14 13:00:00,34.3,34.31,34.13,34.22,55500.0,29.3696,29.3782,29.224,29.3011,55500.0
2011-07-14 13:30:00,34.22,34.35,34.13,34.21,87200.0,29.3011,29.4124,29.224,29.2925,87200.0
2011-07-14 14:00:00,34.25,34.31,34.15,34.22,97400.0,29.3268,29.3782,29.2412,29.3011,97400.0
2011-07-14 14:30:00,34.22,34.23,34.15,34.18,82200.0,29.3011,29.3097,29.2412,29.2668,82200.0
2011-07-14 15:00:00,34.18,34.23,34.11,34.18,88400.0,29.2668,29.3097,29.2069,29.2668,88400.0
2011-07-14 15:30:00,34.18,34.25,34.06,34.15,145500.0,29.2668,29.3268,29.1641,29.2412,145500.0
2011-07-15 09:30:00,34.25,34.29,33.91,34.0,122100.0,29.3268,29.361,29.0357,29.1127,122100.0
2011-07-15 10:00:00,33.99,34.12,33.88,33.94,43600.0,29.1042,29.2155,29.01,29.0613,43600.0
2011-07-15 10:30:00,33.96,34.0,33.89,33.95,20200.0,29.0785,29.1127,29.0185,29.0699,20200.0
2011-07-15 11:00:00,33.95,34.07,33.92,34.05,35000.0,29.0699,29.1727,29.0442,29.1555,35000.0
2011-07-15 11:30:00,34.05,34.11,34.03,34.05,40600.0,29.1555,29.2069,29.1384,29.1555,40600.0
2011-07-15 12:00:00,34.05,34.19,34.04,34.1,30200.0,29.1555,29.2754,29.147,29.1983,30200.0
2011-07-15 12:30:00,34.11,34.13,34.05,34.09,21100.0,29.2069,29.224,29.1555,29.1898,21100.0
2011-07-15 13:00:00,34.09,34.11,34.06,34.1,20300.0,29.1898,29.2069,29.1641,29.1983,20300.0
2011-07-15 13:30:00,34.1,34.16,34.1,34.11,88800.0,29.1983,29.2497,29.1983,29.2069,88800.0
2011-07-15 14:00:00,34.12,34.19,34.11,34.15,94600.0,29.2155,29.2754,29.2069,29.2412,94600.0
2011-07-15 14:30:00,34.15,34.2,34.12,34.15,76100.0,29.2412,29.284,29.2155,29.2412,76100.0
2011-07-15 15:00:00,34.15,34.27,34.15,34.25,84300.0,29.2412,29.3439,29.2412,29.3268,84300.0
2011-07-15 15:30:00,34.24,34.36,34.22,34.36,366500.0,29.3182,29.421,29.3011,29.421,366500.0
2011-07-18 09:30:00,34.2,34.25,33.99,34.01,38800.0,29.284,29.3268,29.1042,29.1213,38800.0
2011-07-18 10:00:00,34.04,34.05,33.82,33.82,43800.0,29.147,29.1555,28.9586,28.9586,43800.0
2011-07-18 10:30:00,33.82,33.82,33.69,33.75,27200.0,28.9586,28.9586,28.8473,28.8987,27200.0
2011-07-18 11:00:00,33.75,33.83,33.72,33.81,18900.0,28.8987,28.9672,28.873,28.95,18900.0
2011-07-18 11:30:00,33.81,33.81,33.68,33.69,25100.0,28.95,28.95,28.8387,28.8473,25100.0
2011-07-18 12:00:00,33.7,33.73,33.65,33.7,34400.0,28.8558,28.8815,28.813,28.8558,34400.0
2011-07-18 12:30:00,33.69,33.77,33.67,33.77,63000.0,28.8473,28.9158,28.8302,28.9158,63000.0
2011-07-18 13:00:00,33.77,33.77,33.69,33.73,23900.0,28.9158,28.9158,28.8473,28.8815,23900.0
2011-07-18 13:30:00,33.73,33.84,33.73,33.83,31100.0,28.8815,28.9757,28.8815,28.9672,31100.0
2011-07-18 14:00:00,33.82,33.85,33.77,33.84,35800.0,28.9586,28.9843,28.9158,28.9757,35800.0
2011-07-18 14:30:00,33.84,33.88,33.76,33.88,50900.0,28.9757,29.01,28.9072,29.01,50900.0
2011-07-18 15:00:00,33.88,33.92,33.77,33.79,67500.0,29.01,29.0442,28.9158,28.9329,67500.0
2011-07-18 15:30:00,33.8,33.83,33.74,33.81,130500.0,28.9415,28.9672,28.8901,28.95,130500.0
2011-07-19 09:30:00,33.99,34.19,33.83,34.17,54900.0,29.1042,29.2754,28.9672,29.2583,54900.0
2011-07-19 10:00:00,34.18,34.18,34.1,34.12,37400.0,29.2668,29.2668,29.1983,29.2155,37400.0
2011-07-19 10:30:00,34.12,34.14,34.03,34.03,23600.0,29.2155,29.2326,29.1384,29.1384,23600.0
2011-07-19 11:00:00,34.03,34.03,33.95,34.01,25100.0,29.1384,29.1384,29.0699,29.1213,25100.0
2011-07-19 11:30:00,34.0,34.03,33.93,33.98,26900.0,29.1127,29.1384,29.0528,29.0956,26900.0
2011-07-19 12:00:00,33.98,34.04,33.97,33.97,18000.0,29.0956,29.147,29.087,29.087,18000.0
2011-07-19 12:30:00,33.98,34.06,33.96,34.03,30100.0,29.0956,29.1641,29.0785,29.1384,30100.0
2011-07-19 13:00:00,34.02,34.04,33.95,34.03,40100.0,29.1298,29.147,29.0699,29.1384,40100.0
2011-07-19 13:30:00,34.02,34.19,34.02,34.13,69700.0,29.1298,29.2754,29.1298,29.224,69700.0
2011-07-19 14:00:00,34.12,34.23,34.11,34.19,68600.0,29.2155,29.3097,29.2069,29.2754,68600.0
2011-07-19 14:30:00,34.2,34.29,34.16,34.25,42700.0,29.284,29.361,29.2497,29.3268,42700.0
2011-07-19 15:00:00,34.25,34.28,34.23,34.23,68100.0,29.3268,29.3525,29.3097,29.3097,68100.0
2011-07-19 15:30:00,34.23,34.26,34.19,34.25,148100.0,29.3097,29.3353,29.2754,29.3268,148100.0
2011-07-20 09:30:00,34.37,34.37,34.1,34.12,26800.0,29.4295,29.4295,29.1983,29.2155,26800.0
2011-07-20 10:00:00,34.11,34.18,33.98,34.09,33600.0,29.2069,29.2668,29.0956,29.1898,33600.0
2011-07-20 10:30:00,34.1,34.21,34.09,34.21,28400.0,29.1983,29.2925,29.1898,29.2925,28400.0
2011-07-20 11:00:00,34.2,34.27,34.16,34.21,21700.0,29.284,29.3439,29.2497,29.2925,21700.0
2011-07-20 11:30:00,34.23,34.27,34.19,34.22,23800.0,29.3097,29.3439,29.2754,29.3011,23800.0
2011-07-20 12:00:00,34.22,34.22,34.16,34.22,25500.0,29.3011,29.3011,29.2497,29.3011,25500.0
2011-07-20 12:30:00,34.22,34.22,34.16,34.18,19000.0,29.3011,29.3011,29.2497,29.2668,19000.0
2011-07-20 13:00:00,34.19,34.28,34.17,34.28,26000.0,29.2754,29.3525,29.2583,29.3525,26000.0
2011-07-20 13:30:00,34.28,34.33,34.25,34.32,32100.0,29.3525,29.3953,29.3268,29.3867,32100.0
2011-07-20 14:00:00,34.33,34.39,34.29,34.37,42300.0,29.3953,29.4467,29.361,29.4295,42300.0
2011-07-20 14:30:00,34.37,34.4,34.32,34.35,34500.0,29.4295,29.4552,29.3867,29.4124,34500.0
2011-07-20 15:00:00,34.35,34.35,34.24,34.25,36700.0,29.4124,29.4124,29.3182,29.3268,36700.0
2011-07-20 15:30:00,34.25,34.28,34.19,34.24,97800.0,29.3268,29.3525,29.2754,29.3182,97800.0
2011-07-21 09:30:00,34.39,34.71,34.33,34.66,29300.0,29.4467,29.7207,29.3953,29.6778,29300.0
2011-07-21 10:00:00,34.67,34.86,34.62,34.79,61200.0,29.6864,29.8491,29.6436,29.7892,61200.0
2011-07-21 10:30:00,34.79,34.8,34.71,34.73,39100.0,29.7892,29.7977,29.7207,29.7378,39100.0
2011-07-21 11:00:00,34.72,34.75,34.63,34.64,24100.0,29.7292,29.7549,29.6522,29.6607,24100.0
2011-07-21 11:30:00,34.66,34.68,34.6,34.65,14200.0,29.6778,29.695,29.6265,29.6693,14200.0
2011-07-21 12:00:00,34.67,34.71,34.66,34.68,16900.0,29.6864,29.7207,29.6778,29.695,16900.0
2011-07-21 12:30:00,34.68,34.79,34.68,34.79,86500.0,29.695,29.7892,29.695,29.7892,86500.0
2011-07-21 13:00:00,34.79,34.88,34.77,34.87,26400.0,29.7892,29.8662,29.772,29.8577,26400.0
2011-07-21 13:30:00,34.86,34.89,34.79,34.82,34200.0,29.8491,29.8748,29.7892,29.8148,34200.0
2011-07-21 14:00:00,34.82,34.84,34.77,34.8,37000.0,29.8148,29.832,29.772,29.7977,37000.0
2011-07-21 14:30:00,34.8,34.84,34.77,34.83,32300.0,29.7977,29.832,29.772,29.8234,32300.0
2011-07-21 15:00:00,34.82,34.83,34.76,34.8,46800.0,29.8148,29.8234,29.7635,29.7977,46800.0
2011-07-21 15:30:00,34.8,34.8,34.71,34.76,150400.0,29.7977,29.7977,29.7207,29.7635,150400.0
2011-07-22 09:30:00,34.8,34.81,34.43,34.43,43700.0,29.7977,29.8063,29.4809,29.4809,43700.0
2011-07-22 10:00:00,34.43,34.51,34.34,34.39,60100.0,29.4809,29.5494,29.4038,29.4467,60100.0
2011-07-22 10:30:00,34.38,34.47,34.36,34.47,40900.0,29.4381,29.5152,29.421,29.5152,40900.0
2011-07-22 11:00:00,34.46,34.54,34.46,34.5,29800.0,29.5066,29.5751,29.5066,29.5408,29800.0
2011-07-22 11:30:00,34.51,34.55,34.47,34.5,32400.0,29.5494,29.5837,29.5152,29.5408,32400.0
2011-07-22 12:00:00,34.5,34.62,34.49,34.58,42100.0,29.5408,29.6436,29.5323,29.6093,42100.0
2011-07-22 12:30:00,34.57,34.6,34.53,34.59,22300.0,29.6008,29.6265,29.5665,29.6179,22300.0
2011-07-22 13:00:00,34.59,34.65,34.59,34.62,27400.0,29.6179,29.6693,29.6179,29.6436,27400.0
2011-07-22 13:30:00,34.61,34.63,34.57,34.57,20800.0,29.635,29.6522,29.6008,29.6008,20800.0
2011-07-22 14:00:00,34.56,34.57,34.51,34.51,21300.0,29.5922,29.6008,29.5494,29.5494,21300.0
2011-07-22 14:30:00,34.51,34.53,34.5,34.5,19200.0,29.5494,29.5665,29.5408,29.5408,19200.0
2011-07-22 15:00:00,34.5,34.53,34.48,34.48,33000.0,29.5408,29.5665,29.5237,29.5237,33000.0
2011-07-22 15:30:00,34.48,34.5,34.42,34.44,91700.0,29.5237,29.5408,29.4723,29.4895,91700.0
2011-07-25 09:30:00,34.1,34.28,33.95,33.99,85100.0,29.1983,29.3525,29.0699,29.1042,85100.0
2011-07-25 10:00:00,34.0,34.0,33.98,33.98,57000.0,29.1127,29.1127,29.0956,29.0956,57000.0
2011-07-25 10:30:00,34.0,34.0,33.97,34.0,44300.0,29.1127,29.1127,29.087,29.1127,44300.0
2011-07-25 11:00:00,34.0,34.0,33.97,33.98,42900.0,29.1127,29.1127,29.087,29.0956,42900.0
2011-07-25 11:30:00,33.99,34.0,33.95,33.98,52300.0,29.1042,29.1127,29.0699,29.0956,52300.0
2011-07-25 12:00:00,33.98,34.06,33.98,34.06,32600.0,29.0956,29.1641,29.0956,29.1641,32600.0
2011-07-25 12:30:00,34.07,34.24,34.07,34.24,21500.0,29.1727,29.3182,29.1727,29.3182,21500.0
2011-07-25 13:00:00,34.24,34.32,34.24,34.32,21500.0,29.3182,29.3867,29.3182,29.3867,21500.0
2011-07-25 13:30:00,34.32,34.34,34.25,34.3,21000.0,29.3867,29.4038,29.3268,29.3696,21000.0
2011-07-25 14:00:00,34.3,34.38,34.3,34.35,43500.0,29.3696,29.4381,29.3696,29.4124,43500.0
2011-07-25 14:30:00,34.36,34.37,34.27,34.32,33000.0,29.421,29.4295,29.3439,29.3867,33000.0
2011-07-25 15:00:00,34.32,34.32,34.23,34.26,29100.0,29.3867,29.3867,29.3097,29.3353,29100.0
2011-07-25 15:30:00,34.26,34.29,34.19,34.21,111500.0,29.3353,29.361,29.2754,29.2925,111500.0
2011-07-26 09:30:00,34.14,34.14,33.85,33.89,38200.0,29.2326,29.2326,28.9843,29.0185,38200.0
2011-07-26 10:00:00,33.89,33.94,33.78,33.84,24300.0,29.0185,29.0613,28.9243,28.9757,24300.0
2011-07-26 10:30:00,33.85,34.01,33.83,33.96,31500.0,28.9843,29.1213,28.9672,29.0785,31500.0
2011-07-26 11:00:00,33.95,34.1,33.95,34.08,17000.0,29.0699,29.1983,29.0699,29.1812,17000.0
2011-07-26 11:30:00,34.08,34.08,34.02,34.08,11300.0,29.1812,29.1812,29.1298,29.1812,11300.0
2011-07-26 12:00:00,34.08,34.13,34.07,34.12,10700.0,29.1812,29.224,29.1727,29.2155,10700.0
2011-07-26 12:30:00,34.11,34.12,34.02,34.03,11200.0,29.2069,29.2155,29.1298,29.1384,11200.0
2011-07-26 13:00:00,34.03,34.04,33.91,33.92,17000.0,29.1384,29.147,29.0357,29.0442,17000.0
2011-07-26 13:30:00,33.91,33.95,33.89,33.9,32400.0,29.0357,29.0699,29.0185,29.0271,32400.0
2011-07-26 14:00:00,33.9,34.0,33.89,34.0,49200.0,29.0271,29.1127,29.0185,29.1127,49200.0
2011-07-26 14:30:00,34.0,34.04,33.97,33.98,26000.0,29.1127,29.147,29.087,29.0956,26000.0
2011-07-26 15:00:00,33.98,34.03,33.97,34.01,36600.0,29.0956,29.1384,29.087,29.1213,36600.0
2011-07-26 15:30:00,34.01,34.03,33.88,33.92,123600.0,29.1213,29.1384,29.01,29.0442,123600.0
2011-07-27 09:30:00,33.87,33.89,33.46,33.55,69700.0,29.0014,29.0185,28.6503,28.7274,69700.0
2011-07-27 10:00:00,33.55,33.56,33.27,33.27,61100.0,28.7274,28.736,28.4877,28.4877,61100.0
2011-07-27 10:30:00,33.28,33.3,33.18,33.2,97600.0,28.4962,28.5133,28.4106,28.4277,97600.0
2011-07-27 11:00:00,33.2,33.2,33.17,33.19,51100.0,28.4277,28.4277,28.402,28.4192,51100.0
2011-07-27 11:30:00,33.2,33.2,33.1,33.11,59500.0,28.4277,28.4277,28.3421,28.3507,59500.0
2011-07-27 12:00:00,33.11,33.2,33.09,33.2,57600.0,28.3507,28.4277,28.3335,28.4277,57600.0
2011-07-27 12:30:00,33.2,33.3,33.18,33.26,45700.0,28.4277,28.5133,28.4106,28.4791,45700.0
2011-07-27 13:00:00,33.26,33.3,33.24,33.27,29800.0,28.4791,28.5133,28.462,28.4877,29800.0
2011-07-27 13:30:00,33.27,33.45,33.27,33.44,51100.0,28.4877,28.6418,28.4877,28.6332,51100.0
2011-07-27 14:00:00,33.44,33.49,33.23,33.25,41200.0,28.6332,28.676,28.4534,28.4705,41200.0
2011-07-27 14:30:00,33.26,33.26,33.11,33.12,41800.0,28.4791,28.4791,28.3507,28.3592,41800.0
2011-07-27 15:00:00,33.12,33.17,32.99,33.08,78900.0,28.3592,28.402,28.2479,28.325,78900.0
2011-07-27 15:30:00,33.08,33.26,33.08,33.13,215000.0,28.325,28.4791,28.325,28.3678,215000.0
2011-07-28 09:30:00,34.1,35.06,33.94,35.04,179000.0,29.1983,30.0204,29.0613,30.0032,179000.0
2011-07-28 10:00:00,35.04,35.05,34.65,34.75,151200.0,30.0032,30.0118,29.6693,29.7549,151200.0
2011-07-28 10:30:00,34.74,35.09,34.67,34.97,84700.0,29.7463,30.046,29.6864,29.9433,84700.0
2011-07-28 11:00:00,34.98,35.01,34.92,35.0,70400.0,29.9519,29.9775,29.9005,29.969,70400.0
2011-07-28 11:30:00,35.0,35.24,34.97,35.23,91800.0,29.969,30.1745,29.9433,30.1659,91800.0
2011-07-28 12:00:00,35.23,35.37,35.03,35.03,77400.0,30.1659,30.2858,29.9947,29.9947,77400.0
2011-07-28 12:30:00,35.04,35.04,34.71,34.91,92200.0,30.0032,30.0032,29.7207,29.8919,92200.0
2011-07-28 13:00:00,34.92,34.93,34.8,34.84,40300.0,29.9005,29.909,29.7977,29.832,40300.0
2011-07-28 13:30:00,34.85,34.97,34.84,34.89,44700.0,29.8405,29.9433,29.832,29.8748,44700.0
2011-07-28 14:00:00,34.89,34.89,34.76,34.78,71200.0,29.8748,29.8748,29.7635,29.7806,71200.0
2011-07-28 14:30:00,34.79,34.88,34.78,34.81,75400.0,29.7892,29.8662,29.7806,29.8063,75400.0
2011-07-28 15:00:00,34.81,34.82,34.6,34.6,129300.0,29.8063,29.8148,29.6265,29.6265,129300.0
2011-07-28 15:30:00,34.6,34.8,34.58,34.67,346500.0,29.6265,29.7977,29.6093,29.6864,346500.0
2011-07-29 09:30:00,34.3,34.42,34.04,34.4,107000.0,29.3696,29.4723,29.147,29.4552,107000.0
2011-07-29 10:00:00,34.4,34.55,34.3,34.44,97300.0,29.4552,29.5837,29.3696,29.4895,97300.0
2011-07-29 10:30:00,34.43,34.69,34.32,34.57,92000.0,29.4809,29.7035,29.3867,29.6008,92000.0
2011-07-29 11:00:00,34.57,34.72,34.47,34.61,69300.0,29.6008,29.7292,29.5152,29.635,69300.0
2011-07-29 11:30:00,34.6,34.61,34.47,34.56,55200.0,29.6265,29.635,29.5152,29.5922,55200.0
2011-07-29 12:00:00,34.57,34.57,34.39,34.41,48000.0,29.6008,29.6008,29.4467,29.4638,48000.0
2011-07-29 12:30:00,34.41,34.53,34.37,34.45,51400.0,29.4638,29.5665,29.4295,29.498,51400.0
2011-07-29 13:00:00,34.45,34.47,34.39,34.47,35200.0,29.498,29.5152,29.4467,29.5152,35200.0
2011-07-29 13:30:00,34.47,34.47,34.4,34.46,43300.0,29.5152,29.5152,29.4552,29.5066,43300.0
2011-07-29 14:00:00,34.45,34.54,34.43,34.51,54400.0,29.498,29.5751,29.4809,29.5494,54400.0
2011-07-29 14:30:00,34.5,34.58,34.5,34.51,82500.0,29.5408,29.6093,29.5408,29.5494,82500.0
2011-07-29 15:00:00,34.51,34.53,34.43,34.43,114600.0,29.5494,29.5665,29.4809,29.4809,114600.0
2011-07-29 15:30:00,34.44,34.47,34.29,34.37,250800.0,29.4895,29.5152,29.361,29.4295,250800.0
2011-08-01 09:30:00,34.65,34.83,34.48,34.5,105100.0,29.6693,29.8234,29.5237,29.5408,105100.0
2011-08-01 10:00:00,34.45,34.45,34.07,34.24,118000.0,29.498,29.498,29.1727,29.3182,118000.0
2011-08-01 10:30:00,34.25,34.3,34.23,34.25,42100.0,29.3268,29.3696,29.3097,29.3268,42100.0
2011-08-01 11:00:00,34.24,34.3,34.2,34.25,108000.0,29.3182,29.3696,29.284,29.3268,108000.0
2011-08-01 11:30:00,34.24,34.24,33.95,33.95,67300.0,29.3182,29.3182,29.0699,29.0699,67300.0
2011-08-01 12:00:00,33.97,34.04,33.86,33.92,56000.0,29.087,29.147,28.9928,29.0442,56000.0
2011-08-01 12:30:00,33.93,33.95,33.88,33.91,29900.0,29.0528,29.0699,29.01,29.0357,29900.0
2011-08-01 13:00:00,33.9,33.97,33.85,33.97,66600.0,29.0271,29.087,28.9843,29.087,66600.0
2011-08-01 13:30:00,33.94,33.97,33.93,33.97,31200.0,29.0613,29.087,29.0528,29.087,31200.0
2011-08-01 14:00:00,33.96,33.97,33.89,33.93,81500.0,29.0785,29.087,29.0185,29.0528,81500.0
2011-08-01 14:30:00,33.92,34.04,33.9,34.01,45700.0,29.0442,29.147,29.0271,29.1213,45700.0
2011-08-01 15:00:00,34.01,34.08,33.97,34.07,65800.0,29.1213,29.1812,29.087,29.1727,65800.0
2011-08-01 15:30:00,34.07,34.16,33.97,34.1,272700.0,29.1727,29.2497,29.087,29.1983,272700.0
2011-08-02 09:30:00,33.77,34.1,33.72,34.07,71500.0,28.9158,29.1983,28.873,29.1727,71500.0
2011-08-02 10:00:00,34.07,34.13,33.86,33.88,102900.0,29.1727,29.224,28.9928,29.01,102900.0
2011-08-02 10:30:00,33.88,33.9,33.71,33.74,53500.0,29.01,29.0271,28.8644,28.8901,53500.0
2011-08-02 11:00:00,33.74,33.79,33.58,33.68,96800.0,28.8901,28.9329,28.7531,28.8387,96800.0
2011-08-02 11:30:00,33.69,33.82,33.69,33.75,66200.0,28.8473,28.9586,28.8473,28.8987,66200.0
2011-08-02 12:00:00,33.75,33.77,33.66,33.73,31700.0,28.8987,28.9158,28.8216,28.8815,31700.0
2011-08-02 12:30:00,33.73,33.73,33.56,33.6,99300.0,28.8815,28.8815,28.736,28.7702,99300.0
2011-08-02 13:00:00,33.59,33.65,33.55,33.58,67800.0,28.7617,28.813,28.7274,28.7531,67800.0
2011-08-02 13:30:00,33.57,33.6,33.36,33.4,90300.0,28.7445,28.7702,28.5647,28.599,90300.0
2011-08-02 14:00:00,33.39,33.54,33.35,33.47,118500.0,28.5904,28.7188,28.5562,28.6589,118500.0
2011-08-02 14:30:00,33.46,33.55,33.41,33.51,101500.0,28.6503,28.7274,28.6075,28.6932,101500.0
2011-08-02 15:00:00,33.5,33.51,33.29,33.31,96500.0,28.6846,28.6932,28.5048,28.5219,96500.0
2011-08-02 15:30:00,33.32,33.33,33.06,33.06,238500.0,28.5305,28.539,28.3078,28.3078,238500.0
2011-08-03 09:30:00,33.06,33.23,32.78,32.97,54300.0,28.3078,28.4534,28.0681,28.2308,54300.0
2011-08-03 10:00:00,32.97,33.06,32.73,32.85,56300.0,28.2308,28.3078,28.0253,28.128,56300.0
2011-08-03 10:30:00,32.83,33.04,32.51,33.04,95000.0,28.1109,28.2907,27.8369,28.2907,95000.0
2011-08-03 11:00:00,33.03,33.24,32.93,33.12,56500.0,28.2822,28.462,28.1965,28.3592,56500.0
2011-08-03 11:30:00,33.11,33.26,33.07,33.18,72300.0,28.3507,28.4791,28.3164,28.4106,72300.0
2011-08-03 12:00:00,33.17,33.17,32.96,33.1,67300.0,28.402,28.402,28.2222,28.3421,67300.0
2011-08-03 12:30:00,33.09,33.2,33.05,33.15,40100.0,28.3335,28.4277,28.2993,28.3849,40100.0
2011-08-03 13:00:00,33.16,33.21,33.02,33.21,25500.0,28.3935,28.4363,28.2736,28.4363,25500.0
2011-08-03 13:30:00,33.22,33.58,33.22,33.42,45300.0,28.4448,28.7531,28.4448,28.6161,45300.0
2011-08-03 14:00:00,33.42,33.54,33.32,33.35,57000.0,28.6161,28.7188,28.5305,28.5562,57000.0
2011-08-03 14:30:00,33.36,33.42,33.28,33.42,61100.0,28.5647,28.6161,28.4962,28.6161,61100.0
2011-08-03 15:00:00,33.41,33.47,33.27,33.36,106900.0,28.6075,28.6589,28.4877,28.5647,106900.0
2011-08-03 15:30:00,33.35,33.39,33.26,33.36,219900.0,28.5562,28.5904,28.4791,28.5647,219900.0
2011-08-04 09:30:00,32.89,32.93,32.68,32.79,73800.0,28.1623,28.1965,27.9825,28.0766,73800.0
2011-08-04 10:00:00,32.8,32.81,32.63,32.7,89600.0,28.0852,28.0938,27.9396,27.9996,89600.0
2011-08-04 10:30:00,32.7,32.77,32.5,32.54,109500.0,27.9996,28.0595,27.8283,27.8626,109500.0
2011-08-04 11:00:00,32.56,32.71,32.48,32.49,54900.0,27.8797,28.0081,27.8112,27.8198,54900.0
2011-08-04 11:30:00,32.48,32.6,32.3,32.45,49300.0,27.8112,27.914,27.6571,27.7855,49300.0
2011-08-04 12:00:00,32.45,32.57,32.42,32.55,39200.0,27.7855,27.8883,27.7598,27.8711,39200.0
2011-08-04 12:30:00,32.56,32.65,32.51,32.51,28700.0,27.8797,27.9568,27.8369,27.8369,28700.0
2011-08-04 13:00:00,32.52,32.61,32.46,32.54,55900.0,27.8455,27.9225,27.7941,27.8626,55900.0
2011-08-04 13:30:00,32.54,32.54,32.34,32.38,53600.0,27.8626,27.8626,27.6913,27.7256,53600.0
2011-08-04 14:00:00,32.38,32.41,32.14,32.18,90700.0,27.7256,27.7513,27.5201,27.5543,90700.0
2011-08-04 14:30:00,32.19,32.35,32.15,32.25,85300.0,27.5629,27.6999,27.5286,27.6143,85300.0
2011-08-04 15:00:00,32.24,32.36,32.03,32.03,135900.0,27.6057,27.7085,27.4259,27.4259,135900.0
2011-08-04 15:30:00,32.02,32.09,31.68,31.72,425000.0,27.4173,27.4773,27.1262,27.1605,425000.0
2011-08-05 09:30:00,32.12,32.28,31.5,31.56,160000.0,27.503,27.64,26.9721,27.0235,160000.0
2011-08-05 10:00:00,31.54,31.89,31.5,31.79,150100.0,27.0063,27.306,26.9721,27.2204,150100.0
2011-08-05 10:30:00,31.8,31.84,31.66,31.84,188800.0,27.229,27.2632,27.1091,27.2632,188800.0
2011-08-05 11:00:00,31.82,31.82,31.39,31.55,100100.0,27.2461,27.2461,26.8779,27.0149,100100.0
2011-08-05 11:30:00,31.59,31.63,30.83,31.02,282100.0,27.0491,27.0834,26.3984,26.5611,282100.0
2011-08-05 12:00:00,31.02,31.61,31.02,31.38,147100.0,26.5611,27.0663,26.5611,26.8693,147100.0
2011-08-05 12:30:00,31.38,32.06,31.38,31.95,82300.0,26.8693,27.4516,26.8693,27.3574,82300.0
2011-08-05 13:00:00,31.94,32.05,31.68,31.89,59900.0,27.3488,27.443,27.1262,27.306,59900.0
2011-08-05 13:30:00,31.9,32.1,31.81,31.97,133800.0,27.3146,27.4858,27.2375,27.3745,133800.0
2011-08-05 14:00:00,31.96,32.04,31.77,31.89,147900.0,27.366,27.4345,27.2033,27.306,147900.0
2011-08-05 14:30:00,31.88,32.07,31.75,31.92,254300.0,27.2975,27.4601,27.1861,27.3317,254300.0
2011-08-05 15:00:00,31.92,31.99,31.56,31.63,150600.0,27.3317,27.3916,27.0235,27.0834,150600.0
2011-08-05 15:30:00,31.64,32.04,31.63,31.86,339700.0,27.092,27.4345,27.0834,27.2803,339700.0
2011-08-08 09:30:00,31.17,31.26,30.77,30.85,163000.0,26.6895,26.7666,26.347,26.4155,163000.0
2011-08-08 10:00:00,30.86,30.94,30.41,30.46,109900.0,26.4241,26.4926,26.0388,26.0816,109900.0
2011-08-08 10:30:00,30.47,30.76,30.45,30.54,122600.0,26.0901,26.3384,26.073,26.1501,122600.0
2011-08-08 11:00:00,30.49,30.9,30.44,30.74,104900.0,26.1073,26.4583,26.0644,26.3213,104900.0
2011-08-08 11:30:00,30.74,30.91,30.72,30.84,134100.0,26.3213,26.4669,26.3042,26.4069,134100.0
2011-08-08 12:00:00,30.84,30.84,30.55,30.57,54600.0,26.4069,26.4069,26.1586,26.1758,54600.0
2011-08-08 12:30:00,30.58,30.74,30.54,30.65,68200.0,26.1843,26.3213,26.1501,26.2443,68200.0
2011-08-08 13:00:00,30.65,30.75,30.57,30.62,110100.0,26.2443,26.3299,26.1758,26.2186,110100.0
2011-08-08 13:30:00,30.6,30.62,30.23,30.23,147800.0,26.2014,26.2186,25.8846,25.8846,147800.0
2011-08-08 14:00:00,30.24,30.42,29.82,30.13,144200.0,25.8932,26.0473,25.5336,25.799,144200.0
2011-08-08 14:30:00,30.09,30.3,30.01,30.08,117100.0,25.7648,25.9446,25.6963,25.7562,117100.0
2011-08-08 15:00:00,30.09,30.64,30.09,30.3,152100.0,25.7648,26.2357,25.7648,25.9446,152100.0
2011-08-08 15:30:00,30.3,30.33,29.68,29.68,464600.0,25.9446,25.9703,25.4137,25.4137,464600.0
2011-08-09 09:30:00,30.11,30.24,29.39,29.67,353200.0,25.7819,25.8932,25.1654,25.4051,353200.0
2011-08-09 10:00:00,29.68,30.07,29.67,30.06,159900.0,25.4137,25.7476,25.4051,25.7391,159900.0
2011-08-09 10:30:00,30.07,30.24,29.95,30.13,112200.0,25.7476,25.8932,25.6449,25.799,112200.0
2011-08-09 11:00:00,30.13,30.21,29.89,30.21,84800.0,25.799,25.8675,25.5935,25.8675,84800.0
2011-08-09 11:30:00,30.22,30.36,30.14,30.32,63300.0,25.8761,25.9959,25.8076,25.9617,63300.0
2011-08-09 12:00:00,30.32,30.38,30.2,30.22,46300.0,25.9617,26.0131,25.8589,25.8761,46300.0
2011-08-09 12:30:00,30.22,30.24,30.0,30.04,49900.0,25.8761,25.8932,25.6877,25.7219,49900.0
2011-08-09 13:00:00,30.03,30.08,29.95,29.99,67800.0,25.7134,25.7562,25.6449,25.6791,67800.0
2011-08-09 13:30:00,29.97,30.0,29.68,29.84,80200.0,25.662,25.6877,25.4137,25.5507,80200.0
2011-08-09 14:00:00,29.86,30.14,29.44,29.8,194800.0,25.5678,25.8076,25.2082,25.5164,194800.0
2011-08-09 14:30:00,29.82,29.82,29.11,29.49,324300.0,25.5336,25.5336,24.9256,25.251,324300.0
2011-08-09 15:00:00,29.47,30.22,29.32,30.12,191000.0,25.2339,25.8761,25.1054,25.7904,191000.0
2011-08-09 15:30:00,30.14,30.85,29.94,30.84,427200.0,25.8076,26.4155,25.6363,26.4069,427200.0
2011-08-10 09:30:00,30.16,30.3,29.69,29.99,126500.0,25.8247,25.9446,25.4223,25.6791,126500.0
2011-08-10 10:00:00,29.98,30.1,29.69,29.86,174800.0,25.6706,25.7733,25.4223,25.5678,174800.0
2011-08-10 10:30:00,29.86,30.18,29.71,29.88,124600.0,25.5678,25.8418,25.4394,25.5849,124600.0
2011-08-10 11:00:00,29.88,29.99,29.71,29.75,87300.0,25.5849,25.6791,25.4394,25.4736,87300.0
2011-08-10 11:30:00,29.77,30.05,29.74,29.95,73300.0,25.4908,25.7305,25.4651,25.6449,73300.0
2011-08-10 12:00:00,29.93,30.05,29.8,29.8,62500.0,25.6278,25.7305,25.5164,25.5164,62500.0
2011-08-10 12:30:00,29.81,30.07,29.72,30.04,44400.0,25.525,25.7476,25.4479,25.7219,44400.0
2011-08-10 13:00:00,30.02,30.1,29.84,29.99,66000.0,25.7048,25.7733,25.5507,25.6791,66000.0
2011-08-10 13:30:00,29.97,30.29,29.93,30.25,80600.0,25.662,25.936,25.6278,25.9018,80600.0
2011-08-10 14:00:00,30.23,30.47,30.13,30.31,126300.0,25.8846,26.0901,25.799,25.9531,126300.0
2011-08-10 14:30:00,30.31,30.38,30.01,30.02,135100.0,25.9531,26.0131,25.6963,25.7048,135100.0
2011-08-10 15:00:00,30.01,30.09,29.79,29.83,121500.0,25.6963,25.7648,25.5079,25.5421,121500.0
2011-08-10 15:30:00,29.83,29.85,29.49,29.55,870200.0,25.5421,25.5593,25.251,25.3024,870200.0
2011-08-11 09:30:00,29.69,30.15,29.67,29.91,83400.0,25.4223,25.8161,25.4051,25.6106,83400.0
2011-08-11 10:00:00,29.93,30.23,29.85,30.16,53700.0,25.6278,25.8846,25.5593,25.8247,53700.0
2011-08-11 10:30:00,30.14,30.27,30.01,30.06,93500.0,25.8076,25.9189,25.6963,25.7391,93500.0
2011-08-11 11:00:00,30.06,30.15,29.83,29.96,82300.0,25.7391,25.8161,25.5421,25.6534,82300.0
2011-08-11 11:30:00,29.96,30.08,29.88,30.0,69500.0,25.6534,25.7562,25.5849,25.6877,69500.0
2011-08-11 12:00:00,30.0,30.01,29.82,29.82,49400.0,25.6877,25.6963,25.5336,25.5336,49400.0
2011-08-11 12:30:00,29.83,30.35,29.82,30.28,68300.0,25.5421,25.9874,25.5336,25.9274,68300.0
2011-08-11 13:00:00,30.29,30.47,30.1,30.41,196500.0,25.936,26.0901,25.7733,26.0388,196500.0
2011-08-11 13:30:00,30.43,30.5,30.26,30.37,85200.0,26.0559,26.1158,25.9103,26.0045,85200.0
2011-08-11 14:00:00,30.38,30.5,30.32,30.47,75500.0,26.0131,26.1158,25.9617,26.0901,75500.0
2011-08-11 14:30:00,30.47,30.53,30.36,30.49,84000.0,26.0901,26.1415,25.9959,26.1073,84000.0
2011-08-11 15:00:00,30.49,30.82,30.46,30.76,138700.0,26.1073,26.3898,26.0816,26.3384,138700.0
2011-08-11 15:30:00,30.76,30.99,30.61,30.63,421100.0,26.3384,26.5354,26.21,26.2271,421100.0
2011-08-12 09:30:00,30.85,31.02,30.37,30.47,114100.0,26.4155,26.5611,26.0045,26.0901,114100.0
2011-08-12 10:00:00,30.47,30.72,30.29,30.69,80600.0,26.0901,26.3042,25.936,26.2785,80600.0
2011-08-12 10:30:00,30.69,30.75,30.5,30.71,84600.0,26.2785,26.3299,26.1158,26.2956,84600.0
2011-08-12 11:00:00,30.7,30.78,30.63,30.75,66900.0,26.2871,26.3556,26.2271,26.3299,66900.0
2011-08-12 11:30:00,30.75,31.1,30.74,31.06,38100.0,26.3299,26.6296,26.3213,26.5953,38100.0
2011-08-12 12:00:00,31.04,31.08,30.98,31.06,42000.0,26.5782,26.6125,26.5268,26.5953,42000.0
2011-08-12 12:30:00,31.06,31.1,30.94,31.0,28300.0,26.5953,26.6296,26.4926,26.5439,28300.0
2011-08-12 13:00:00,31.01,31.05,30.91,30.93,20700.0,26.5525,26.5868,26.4669,26.484,20700.0
2011-08-12 13:30:00,30.93,31.03,30.9,31.03,20300.0,26.484,26.5696,26.4583,26.5696,20300.0
2011-08-12 14:00:00,31.03,31.09,30.83,30.9,38300.0,26.5696,26.621,26.3984,26.4583,38300.0
2011-08-12 14:30:00,30.9,30.95,30.8,30.94,47900.0,26.4583,26.5011,26.3727,26.4926,47900.0
2011-08-12 15:00:00,30.94,31.05,30.92,30.92,69600.0,26.4926,26.5868,26.4754,26.4754,69600.0
2011-08-12 15:30:00,30.93,30.97,30.82,30.96,140900.0,26.484,26.5183,26.3898,26.5097,140900.0
2011-08-15 09:30:00,31.16,31.18,30.93,30.94,52100.0,26.681,26.6981,26.484,26.4926,52100.0
2011-08-15 10:00:00,30.93,31.03,30.87,31.0,54000.0,26.484,26.5696,26.4326,26.5439,54000.0
2011-08-15 10:30:00,31.03,31.05,30.8,30.82,46400.0,26.5696,26.5868,26.3727,26.3898,46400.0
2011-08-15 11:00:00,30.83,30.86,30.7,30.79,33800.0,26.3984,26.4241,26.2871,26.3641,33800.0
2011-08-15 11:30:00,30.78,30.85,30.65,30.85,38000.0,26.3556,26.4155,26.2443,26.4155,38000.0
2011-08-15 12:00:00,30.86,30.96,30.86,30.94,45200.0,26.4241,26.5097,26.4241,26.4926,45200.0
2011-08-15 12:30:00,30.93,31.0,30.89,30.97,15600.0,26.484,26.5439,26.4498,26.5183,15600.0
2011-08-15 13:00:00,30.97,31.0,30.88,30.92,35100.0,26.5183,26.5439,26.4412,26.4754,35100.0
2011-08-15 13:30:00,30.93,30.96,30.89,30.93,20000.0,26.484,26.5097,26.4498,26.484,20000.0
2011-08-15 14:00:00,30.94,31.03,30.94,31.02,40400.0,26.4926,26.5696,26.4926,26.5611,40400.0
2011-08-15 14:30:00,31.02,31.06,30.96,31.05,54700.0,26.5611,26.5953,26.5097,26.5868,54700.0
2011-08-15 15:00:00,31.06,31.1,30.97,30.97,71100.0,26.5953,26.6296,26.5183,26.5183,71100.0
2011-08-15 15:30:00,30.99,31.19,30.98,31.18,162600.0,26.5354,26.7066,26.5268,26.6981,162600.0
2011-08-16 09:30:00,30.81,30.86,30.5,30.56,78700.0,26.3813,26.4241,26.1158,26.1672,78700.0
2011-08-16 10:00:00,30.55,30.63,30.42,30.62,67600.0,26.1586,26.2271,26.0473,26.2186,67600.0
2011-08-16 10:30:00,30.62,30.63,30.49,30.6,60400.0,26.2186,26.2271,26.1073,26.2014,60400.0
2011-08-16 11:00:00,30.6,30.61,30.38,30.41,75900.0,26.2014,26.21,26.0131,26.0388,75900.0
2011-08-16 11:30:00,30.4,30.58,30.38,30.53,74800.0,26.0302,26.1843,26.0131,26.1415,74800.0
2011-08-16 12:00:00,30.54,30.73,30.34,30.39,139500.0,26.1501,26.3128,25.9788,26.0216,139500.0
2011-08-16 12:30:00,30.39,30.52,30.33,30.37,57700.0,26.0216,26.1329,25.9703,26.0045,57700.0
2011-08-16 13:00:00,30.37,30.39,30.18,30.34,57900.0,26.0045,26.0216,25.8418,25.9788,57900.0
2011-08-16 13:30:00,30.34,30.59,30.33,30.56,51800.0,25.9788,26.1929,25.9703,26.1672,51800.0
2011-08-16 14:00:00,30.55,30.72,30.55,30.58,40700.0,26.1586,26.3042,26.1586,26.1843,40700.0
2011-08-16 14:30:00,30.58,30.59,30.47,30.48,57000.0,26.1843,26.1929,26.0901,26.0987,57000.0
2011-08-16 15:00:00,30.48,30.77,30.48,30.77,82800.0,26.0987,26.347,26.0987,26.347,82800.0
2011-08-16 15:30:00,30.77,30.78,30.48,30.54,264800.0,26.347,26.3556,26.0987,26.1501,264800.0
2011-08-17 09:30:00,30.67,30.77,30.57,30.73,43300.0,26.2614,26.347,26.1758,26.3128,43300.0
2011-08-17 10:00:00,30.74,30.9,30.71,30.86,32700.0,26.3213,26.4583,26.2956,26.4241,32700.0
2011-08-17 10:30:00,30.86,30.86,30.71,30.71,32400.0,26.4241,26.4241,26.2956,26.2956,32400.0
2011-08-17 11:00:00,30.74,30.83,30.66,30.68,27300.0,26.3213,26.3984,26.2528,26.2699,27300.0
2011-08-17 11:30:00,30.69,30.73,30.56,30.59,31600.0,26.2785,26.3128,26.1672,26.1929,31600.0
2011-08-17 12:00:00,30.6,30.63,30.47,30.58,28900.0,26.2014,26.2271,26.0901,26.1843,28900.0
2011-08-17 12:30:00,30.6,30.66,30.56,30.58,43100.0,26.2014,26.2528,26.1672,26.1843,43100.0
2011-08-17 13:00:00,30.57,30.67,30.51,30.55,73400.0,26.1758,26.2614,26.1244,26.1586,73400.0
2011-08-17 13:30:00,30.56,30.67,30.55,30.61,55100.0,26.1672,26.2614,26.1586,26.21,55100.0
2011-08-17 14:00:00,30.61,30.72,30.61,30.67,44600.0,26.21,26.3042,26.21,26.2614,44600.0
2011-08-17 14:30:00,30.68,30.71,30.63,30.7,51900.0,26.2699,26.2956,26.2271,26.2871,51900.0
2011-08-17 15:00:00,30.71,30.81,30.67,30.77,91200.0,26.2956,26.3813,26.2614,26.347,91200.0
2011-08-17 15:30:00,30.77,30.81,30.72,30.78,213500.0,26.347,26.3813,26.3042,26.3556,213500.0
2011-08-18 09:30:00,29.67,29.91,29.59,29.65,111100.0,25.4051,25.6106,25.3366,25.388,111100.0
2011-08-18 10:00:00,29.63,29.63,29.09,29.42,217900.0,25.3709,25.3709,24.9085,25.1911,217900.0
2011-08-18 10:30:00,29.41,29.42,29.23,29.39,59500.0,25.1825,25.1911,25.0284,25.1654,59500.0
2011-08-18 11:00:00,29.41,29.41,29.25,29.27,48000.0,25.1825,25.1825,25.0455,25.0626,48000.0
2011-08-18 11:30:00,29.25,29.37,29.21,29.33,49700.0,25.0455,25.1483,25.0113,25.114,49700.0
2011-08-18 12:00:00,29.32,29.33,29.19,29.26,54000.0,25.1054,25.114,24.9941,25.0541,54000.0
2011-08-18 12:30:00,29.25,29.3,29.15,29.18,36900.0,25.0455,25.0883,24.9599,24.9856,36900.0
2011-08-18 13:00:00,29.18,29.22,29.04,29.12,40300.0,24.9856,25.0198,24.8657,24.9342,40300.0
2011-08-18 13:30:00,29.12,29.15,29.0,29.1,60800.0,24.9342,24.9599,24.8314,24.9171,60800.0
2011-08-18 14:00:00,29.11,29.26,29.09,29.15,73800.0,24.9256,25.0541,24.9085,24.9599,73800.0
2011-08-18 14:30:00,29.14,29.16,29.05,29.06,104800.0,24.9513,24.9684,24.8742,24.8828,104800.0
2011-08-18 15:00:00,29.05,29.07,28.92,29.03,99300.0,24.8742,24.8914,24.7629,24.8571,99300.0
2011-08-18 15:30:00,29.03,29.14,28.77,29.01,289600.0,24.8571,24.9513,24.6345,24.84,289600.0
2011-08-19 09:30:00,28.63,29.19,28.59,29.11,145000.0,24.5146,24.9941,24.4804,24.9256,145000.0
2011-08-19 10:00:00,29.13,29.56,29.05,29.48,66400.0,24.9428,25.3109,24.8742,25.2424,66400.0
2011-08-19 10:30:00,29.48,29.48,29.18,29.32,56700.0,25.2424,25.2424,24.9856,25.1054,56700.0
2011-08-19 11:00:00,29.32,29.35,29.06,29.18,40200.0,25.1054,25.1311,24.8828,24.9856,40200.0
2011-08-19 11:30:00,29.2,29.3,29.08,29.28,25000.0,25.0027,25.0883,24.8999,25.0712,25000.0
2011-08-19 12:00:00,29.29,29.29,29.11,29.2,16100.0,25.0798,25.0798,24.9256,25.0027,16100.0
2011-08-19 12:30:00,29.2,29.26,29.17,29.17,19500.0,25.0027,25.0541,24.977,24.977,19500.0
2011-08-19 13:00:00,29.16,29.24,29.12,29.2,24600.0,24.9684,25.0369,24.9342,25.0027,24600.0
2011-08-19 13:30:00,29.19,29.2,29.01,29.04,33300.0,24.9941,25.0027,24.84,24.8657,33300.0
2011-08-19 14:00:00,29.04,29.08,28.8,28.86,37200.0,24.8657,24.8999,24.6602,24.7116,37200.0
2011-08-19 14:30:00,28.87,28.95,28.76,28.77,43300.0,24.7201,24.7886,24.6259,24.6345,43300.0
2011-08-19 15:00:00,28.78,28.91,28.68,28.86,81500.0,24.6431,24.7544,24.5574,24.7116,81500.0
2011-08-19 15:30:00,28.87,28.91,28.73,28.8,246500.0,24.7201,24.7544,24.6002,24.6602,246500.0
2011-08-22 09:30:00,29.48,29.48,29.29,29.3,37200.0,25.2424,25.2424,25.0798,25.0883,37200.0
2011-08-22 10:00:00,29.31,29.43,29.25,29.35,23800.0,25.0969,25.1996,25.0455,25.1311,23800.0
2011-08-22 10:30:00,29.35,29.37,29.09,29.1,48900.0,25.1311,25.1483,24.9085,24.9171,48900.0
2011-08-22 11:00:00,29.1,29.16,29.06,29.1,45300.0,24.9171,24.9684,24.8828,24.9171,45300.0
2011-08-22 11:30:00,29.11,29.14,28.89,28.92,53900.0,24.9256,24.9513,24.7372,24.7629,53900.0
2011-08-22 12:00:00,28.92,29.19,28.92,29.11,69100.0,24.7629,24.9941,24.7629,24.9256,69100.0
2011-08-22 12:30:00,29.1,29.26,29.0,29.26,48300.0,24.9171,25.0541,24.8314,25.0541,48300.0
2011-08-22 13:00:00,29.25,29.28,29.11,29.11,44200.0,25.0455,25.0712,24.9256,24.9256,44200.0
2011-08-22 13:30:00,29.11,29.14,28.97,29.07,40900.0,24.9256,24.9513,24.8057,24.8914,40900.0
2011-08-22 14:00:00,29.05,29.13,29.0,29.03,59100.0,24.8742,24.9428,24.8314,24.8571,59100.0
2011-08-22 14:30:00,29.01,29.11,28.96,28.96,53300.0,24.84,24.9256,24.7972,24.7972,53300.0
2011-08-22 15:00:00,28.95,29.1,28.94,29.07,52400.0,24.7886,24.9171,24.7801,24.8914,52400.0
2011-08-22 15:30:00,29.08,29.2,29.03,29.17,369100.0,24.8999,25.0027,24.8571,24.977,369100.0
2011-08-23 09:30:00,29.03,29.25,28.91,29.12,73300.0,24.9894,25.1788,24.8861,25.0669,73300.0
2011-08-23 10:00:00,29.1,29.54,29.1,29.5,84500.0,25.0496,25.4284,25.0496,25.394,84500.0
2011-08-23 10:30:00,29.5,29.61,29.49,29.5,92200.0,25.394,25.4887,25.3854,25.394,92200.0
2011-08-23 11:00:00,29.5,29.6,29.42,29.53,53900.0,25.394,25.4801,25.3251,25.4198,53900.0
2011-08-23 11:30:00,29.55,29.73,29.51,29.72,49500.0,25.437,25.592,25.4026,25.5833,49500.0
2011-08-23 12:00:00,29.72,29.73,29.63,29.69,35600.0,25.5833,25.592,25.5059,25.5575,35600.0
2011-08-23 12:30:00,29.7,29.81,29.68,29.79,44900.0,25.5661,25.6608,25.5489,25.6436,44900.0
2011-08-23 13:00:00,29.8,29.82,29.65,29.67,42700.0,25.6522,25.6694,25.5231,25.5403,42700.0
2011-08-23 13:30:00,29.66,29.69,29.46,29.62,85200.0,25.5317,25.5575,25.3595,25.4973,85200.0
2011-08-23 14:00:00,29.61,29.75,29.59,29.75,83900.0,25.4887,25.6092,25.4714,25.6092,83900.0
2011-08-23 14:30:00,29.75,29.82,29.69,29.81,65700.0,25.6092,25.6694,25.5575,25.6608,65700.0
2011-08-23 15:00:00,29.81,30.05,29.81,29.82,102100.0,25.6608,25.8674,25.6608,25.6694,102100.0
2011-08-23 15:30:00,29.83,30.06,29.76,30.06,316100.0,25.678,25.876,25.6178,25.876,316100.0
2011-08-24 09:30:00,29.94,30.48,29.88,30.47,75700.0,25.7727,26.2376,25.7211,26.229,75700.0
2011-08-24 10:00:00,30.48,30.64,30.4,30.46,36300.0,26.2376,26.3753,26.1687,26.2203,36300.0
2011-08-24 10:30:00,30.46,30.51,30.32,30.34,39800.0,26.2203,26.2634,26.0998,26.1171,39800.0
2011-08-24 11:00:00,30.33,30.56,30.27,30.52,56200.0,26.1084,26.3064,26.0568,26.272,56200.0
2011-08-24 11:30:00,30.52,30.6,30.46,30.47,46100.0,26.272,26.3409,26.2203,26.229,46100.0
2011-08-24 12:00:00,30.47,30.49,30.35,30.41,50100.0,26.229,26.2462,26.1257,26.1773,50100.0
2011-08-24 12:30:00,30.42,30.5,30.36,30.5,58300.0,26.1859,26.2548,26.1343,26.2548,58300.0
2011-08-24 13:00:00,30.48,30.64,30.46,30.59,29500.0,26.2376,26.3753,26.2203,26.3323,29500.0
2011-08-24 13:30:00,30.59,30.6,30.44,30.57,29600.0,26.3323,26.3409,26.2031,26.315,29600.0
2011-08-24 14:00:00,30.57,30.57,30.43,30.48,36100.0,26.315,26.315,26.1945,26.2376,36100.0
2011-08-24 14:30:00,30.48,30.64,30.47,30.63,46800.0,26.2376,26.3753,26.229,26.3667,46800.0
2011-08-24 15:00:00,30.63,30.72,30.58,30.72,93300.0,26.3667,26.4442,26.3236,26.4442,93300.0
2011-08-24 15:30:00,30.71,30.86,30.71,30.81,268400.0,26.4356,26.5647,26.4356,26.5216,268400.0
2011-08-25 09:30:00,30.89,31.04,30.66,30.77,107100.0,26.5905,26.7196,26.3925,26.4872,107100.0
2011-08-25 10:00:00,30.76,30.77,30.41,30.5,92600.0,26.4786,26.4872,26.1773,26.2548,92600.0
2011-08-25 10:30:00,30.48,30.56,30.21,30.4,102100.0,26.2376,26.3064,26.0051,26.1687,102100.0
2011-08-25 11:00:00,30.4,30.6,30.21,30.52,188800.0,26.1687,26.3409,26.0051,26.272,188800.0
2011-08-25 11:30:00,30.51,30.63,30.5,30.6,117600.0,26.2634,26.3667,26.2548,26.3409,117600.0
2011-08-25 12:00:00,30.6,30.62,30.44,30.49,72400.0,26.3409,26.3581,26.2031,26.2462,72400.0
2011-08-25 12:30:00,30.49,30.49,30.3,30.45,106700.0,26.2462,26.2462,26.0826,26.2117,106700.0
2011-08-25 13:00:00,30.45,30.57,30.38,30.55,62700.0,26.2117,26.315,26.1515,26.2978,62700.0
2011-08-25 13:30:00,30.56,30.64,30.52,30.62,71800.0,26.3064,26.3753,26.272,26.3581,71800.0
2011-08-25 14:00:00,30.63,30.77,30.61,30.75,121300.0,26.3667,26.4872,26.3495,26.47,121300.0
2011-08-25 14:30:00,30.75,30.75,30.54,30.54,62600.0,26.47,26.47,26.2892,26.2892,62600.0
2011-08-25 15:00:00,30.53,30.69,30.47,30.59,116100.0,26.2806,26.4183,26.229,26.3323,116100.0
2011-08-25 15:30:00,30.57,30.61,30.41,30.49,243300.0,26.315,26.3495,26.1773,26.2462,243300.0
2011-08-26 09:30:00,30.27,30.41,30.18,30.41,90600.0,26.0568,26.1773,25.9793,26.1773,90600.0
2011-08-26 10:00:00,30.41,30.54,29.9,30.43,117900.0,26.1773,26.2892,25.7383,26.1945,117900.0
2011-08-26 10:30:00,30.42,30.71,30.32,30.52,69800.0,26.1859,26.4356,26.0998,26.272,69800.0
2011-08-26 11:00:00,30.5,30.82,30.39,30.59,87900.0,26.2548,26.5302,26.1601,26.3323,87900.0
2011-08-26 11:30:00,30.59,30.85,30.59,30.79,113800.0,26.3323,26.5561,26.3323,26.5044,113800.0
2011-08-26 12:00:00,30.78,31.0,30.78,30.98,74100.0,26.4958,26.6852,26.4958,26.668,74100.0
2011-08-26 12:30:00,31.01,31.02,30.85,30.92,41100.0,26.6938,26.7024,26.5561,26.6163,41100.0
2011-08-26 13:00:00,30.93,31.11,30.88,31.11,35500.0,26.6249,26.7799,26.5819,26.7799,35500.0
2011-08-26 13:30:00,31.11,31.16,31.07,31.12,34900.0,26.7799,26.8229,26.7454,26.7885,34900.0
2011-08-26 14:00:00,31.12,31.14,30.96,30.98,44300.0,26.7885,26.8057,26.6508,26.668,44300.0
2011-08-26 14:30:00,30.97,31.15,30.96,31.12,58100.0,26.6594,26.8143,26.6508,26.7885,58100.0
2011-08-26 15:00:00,31.12,31.12,30.92,30.97,79100.0,26.7885,26.7885,26.6163,26.6594,79100.0
2011-08-26 15:30:00,30.98,31.21,30.95,31.19,245600.0,26.668,26.866,26.6421,26.8487,245600.0
2011-08-29 09:30:00,31.5,31.79,31.44,31.68,43600.0,27.1156,27.3652,27.0639,27.2705,43600.0
2011-08-29 10:00:00,31.64,31.71,31.56,31.66,36900.0,27.2361,27.2964,27.1672,27.2533,36900.0
2011-08-29 10:30:00,31.65,31.69,31.57,31.61,39900.0,27.2447,27.2791,27.1759,27.2103,39900.0
2011-08-29 11:00:00,31.61,31.61,31.47,31.5,36600.0,27.2103,27.2103,27.0898,27.1156,36600.0
2011-08-29 11:30:00,31.51,31.65,31.5,31.59,21400.0,27.1242,27.2447,27.1156,27.1931,21400.0
2011-08-29 12:00:00,31.59,31.66,31.59,31.65,21500.0,27.1931,27.2533,27.1931,27.2447,21500.0
2011-08-29 12:30:00,31.63,31.73,31.61,31.71,22400.0,27.2275,27.3136,27.2103,27.2964,22400.0
2011-08-29 13:00:00,31.71,31.8,31.68,31.72,25400.0,27.2964,27.3738,27.2705,27.305,25400.0
2011-08-29 13:30:00,31.71,31.71,31.62,31.63,22900.0,27.2964,27.2964,27.2189,27.2275,22900.0
2011-08-29 14:00:00,31.63,31.74,31.62,31.72,35600.0,27.2275,27.3222,27.2189,27.305,35600.0
2011-08-29 14:30:00,31.73,31.75,31.69,31.71,38400.0,27.3136,27.3308,27.2791,27.2964,38400.0
2011-08-29 15:00:00,31.71,31.76,31.7,31.75,38800.0,27.2964,27.3394,27.2878,27.3308,38800.0
2011-08-29 15:30:00,31.75,31.86,31.74,31.84,153300.0,27.3308,27.4255,27.3222,27.4083,153300.0
2011-08-30 09:30:00,31.64,31.78,31.54,31.71,44900.0,27.2361,27.3566,27.15,27.2964,44900.0
2011-08-30 10:00:00,31.7,31.71,31.42,31.66,54200.0,27.2878,27.2964,27.0467,27.2533,54200.0
2011-08-30 10:30:00,31.66,31.73,31.54,31.65,38300.0,27.2533,27.3136,27.15,27.2447,38300.0
2011-08-30 11:00:00,31.65,31.94,31.63,31.92,45200.0,27.2447,27.4944,27.2275,27.4771,45200.0
2011-08-30 11:30:00,31.93,32.16,31.93,32.09,34900.0,27.4857,27.6837,27.4857,27.6235,34900.0
2011-08-30 12:00:00,32.09,32.1,31.95,31.97,40500.0,27.6235,27.6321,27.503,27.5202,40500.0
2011-08-30 12:30:00,31.94,31.94,31.75,31.79,12700.0,27.4944,27.4944,27.3308,27.3652,12700.0
2011-08-30 13:00:00,31.78,31.93,31.74,31.87,27900.0,27.3566,27.4857,27.3222,27.4341,27900.0
2011-08-30 13:30:00,31.88,31.98,31.86,31.92,36200.0,27.4427,27.5288,27.4255,27.4771,36200.0
2011-08-30 14:00:00,31.93,32.16,31.88,32.16,61800.0,27.4857,27.6837,27.4427,27.6837,61800.0
2011-08-30 14:30:00,32.17,32.19,32.05,32.13,36500.0,27.6923,27.7096,27.589,27.6579,36500.0
2011-08-30 15:00:00,32.12,32.12,32.04,32.09,55100.0,27.6493,27.6493,27.5804,27.6235,55100.0
2011-08-30 15:30:00,32.09,32.26,32.04,32.05,144500.0,27.6235,27.7698,27.5804,27.589,144500.0
2011-08-31 09:30:00,32.2,32.5,32.08,32.4,45600.0,27.7182,27.9764,27.6149,27.8903,45600.0
2011-08-31 10:00:00,32.42,32.61,32.42,32.52,28900.0,27.9075,28.0711,27.9075,27.9936,28900.0
2011-08-31 10:30:00,32.52,32.58,32.41,32.44,49700.0,27.9936,28.0453,27.8989,27.9248,49700.0
2011-08-31 11:00:00,32.44,32.48,32.33,32.37,24100.0,27.9248,27.9592,27.8301,27.8645,24100.0
2011-08-31 11:30:00,32.37,32.42,32.29,32.3,20900.0,27.8645,27.9075,27.7956,27.8042,20900.0
2011-08-31 12:00:00,32.28,32.54,32.28,32.52,22100.0,27.787,28.0108,27.787,27.9936,22100.0
2011-08-31 12:30:00,32.51,32.63,32.51,32.63,19500.0,27.985,28.0883,27.985,28.0883,19500.0
2011-08-31 13:00:00,32.64,32.65,32.43,32.44,20200.0,28.0969,28.1055,27.9161,27.9248,20200.0
2011-08-31 13:30:00,32.45,32.49,32.32,32.33,21200.0,27.9334,27.9678,27.8215,27.8301,21200.0
2011-08-31 14:00:00,32.34,32.36,32.23,32.31,19100.0,27.8387,27.8559,27.744,27.8129,19100.0
2011-08-31 14:30:00,32.3,32.31,32.09,32.17,46400.0,27.8042,27.8129,27.6235,27.6923,46400.0
2011-08-31 15:00:00,32.17,32.28,32.06,32.17,70600.0,27.6923,27.787,27.5976,27.6923,70600.0
2011-08-31 15:30:00,32.18,32.43,32.15,32.31,182700.0,27.7009,27.9161,27.6751,27.8129,182700.0
2011-09-01 09:30:00,32.26,32.44,32.2,32.33,50000.0,27.7698,27.9248,27.7182,27.8301,50000.0
2011-09-01 10:00:00,32.32,32.74,32.29,32.4,91800.0,27.8215,28.183,27.7956,27.8903,91800.0
2011-09-01 10:30:00,32.4,32.4,32.14,32.15,41800.0,27.8903,27.8903,27.6665,27.6751,41800.0
2011-09-01 11:00:00,32.15,32.18,31.98,32.08,56200.0,27.6751,27.7009,27.5288,27.6149,56200.0
2011-09-01 11:30:00,32.08,32.1,31.98,32.05,54700.0,27.6149,27.6321,27.5288,27.589,54700.0
2011-09-01 12:00:00,32.06,32.06,31.91,31.96,34900.0,27.5976,27.5976,27.4685,27.5116,34900.0
2011-09-01 12:30:00,31.97,32.0,31.94,31.97,53700.0,27.5202,27.546,27.4944,27.5202,53700.0
2011-09-01 13:00:00,31.97,31.97,31.87,31.95,46900.0,27.5202,27.5202,27.4341,27.503,46900.0
2011-09-01 13:30:00,31.95,31.95,31.76,31.8,58700.0,27.503,27.503,27.3394,27.3738,58700.0
2011-09-01 14:00:00,31.8,31.82,31.72,31.81,48100.0,27.3738,27.3911,27.305,27.3824,48100.0
2011-09-01 14:30:00,31.81,31.91,31.81,31.89,47500.0,27.3824,27.4685,27.3824,27.4513,47500.0
2011-09-01 15:00:00,31.88,31.94,31.77,31.88,59000.0,27.4427,27.4944,27.348,27.4427,59000.0
2011-09-01 15:30:00,31.87,31.93,31.79,31.79,202200.0,27.4341,27.4857,27.3652,27.3652,202200.0
2011-09-02 09:30:00,31.32,31.32,31.04,31.17,49900.0,26.9606,26.9606,26.7196,26.8315,49900.0
2011-09-02 10:00:00,31.17,31.34,31.15,31.29,45900.0,26.8315,26.9779,26.8143,26.9348,45900.0
2011-09-02 10:30:00,31.3,31.36,31.19,31.36,55100.0,26.9434,26.9951,26.8487,26.9951,55100.0
2011-09-02 11:00:00,31.36,31.63,31.35,31.61,80000.0,26.9951,27.2275,26.9865,27.2103,80000.0
2011-09-02 11:30:00,31.63,31.71,31.59,31.64,67200.0,27.2275,27.2964,27.1931,27.2361,67200.0
2011-09-02 12:00:00,31.64,31.71,31.53,31.55,46400.0,27.2361,27.2964,27.1414,27.1586,46400.0
2011-09-02 12:30:00,31.54,31.55,31.49,31.5,30200.0,27.15,27.1586,27.107,27.1156,30200.0
2011-09-02 13:00:00,31.5,31.51,31.32,31.33,31400.0,27.1156,27.1242,26.9606,26.9693,31400.0
2011-09-02 13:30:00,31.32,31.35,31.23,31.26,38200.0,26.9606,26.9865,26.8832,26.909,38200.0
2011-09-02 14:00:00,31.26,31.28,31.14,31.19,63400.0,26.909,26.9262,26.8057,26.8487,63400.0
2011-09-02 14:30:00,31.18,31.18,31.05,31.05,64600.0,26.8401,26.8401,26.7282,26.7282,64600.0
2011-09-02 15:00:00,31.06,31.11,31.01,31.1,68600.0,26.7368,26.7799,26.6938,26.7713,68600.0
2011-09-02 15:30:00,31.09,31.2,31.02,31.03,170200.0,26.7627,26.8574,26.7024,26.711,170200.0
2011-09-06 09:30:00,30.13,30.18,29.95,30.15,61100.0,25.9363,25.9793,25.7813,25.9535,61100.0
2011-09-06 10:00:00,30.17,30.33,29.99,30.0,70700.0,25.9707,26.1084,25.8158,25.8244,70700.0
2011-09-06 10:30:00,30.0,30.08,29.89,30.05,44000.0,25.8244,25.8932,25.7297,25.8674,44000.0
2011-09-06 11:00:00,30.06,30.26,30.02,30.24,33500.0,25.876,26.0482,25.8416,26.031,33500.0
2011-09-06 11:30:00,30.25,30.28,30.04,30.15,33500.0,26.0396,26.0654,25.8588,25.9535,33500.0
2011-09-06 12:00:00,30.16,30.3,30.13,30.27,98800.0,25.9621,26.0826,25.9363,26.0568,98800.0
2011-09-06 12:30:00,30.26,30.29,30.21,30.26,25400.0,26.0482,26.074,26.0051,26.0482,25400.0
2011-09-06 13:00:00,30.25,30.37,30.22,30.27,36700.0,26.0396,26.1429,26.0138,26.0568,36700.0
2011-09-06 13:30:00,30.25,30.4,30.19,30.36,37800.0,26.0396,26.1687,25.9879,26.1343,37800.0
2011-09-06 14:00:00,30.36,30.55,30.34,30.51,27500.0,26.1343,26.2978,26.1171,26.2634,27500.0
2011-09-06 14:30:00,30.5,30.5,30.32,30.33,51700.0,26.2548,26.2548,26.0998,26.1084,51700.0
2011-09-06 15:00:00,30.33,30.43,30.22,30.37,112900.0,26.1084,26.1945,26.0138,26.1429,112900.0
2011-09-06 15:30:00,30.37,30.61,30.29,30.56,288000.0,26.1429,26.3495,26.074,26.3064,288000.0
2011-09-07 09:30:00,31.01,31.17,30.88,31.04,58200.0,26.6938,26.8315,26.5819,26.7196,58200.0
2011-09-07 10:00:00,31.08,31.23,31.03,31.13,30800.0,26.7541,26.8832,26.711,26.7971,30800.0
2011-09-07 10:30:00,31.11,31.21,31.1,31.17,47100.0,26.7799,26.866,26.7713,26.8315,47100.0
2011-09-07 11:00:00,31.17,31.25,31.15,31.21,47400.0,26.8315,26.9004,26.8143,26.866,47400.0
2011-09-07 11:30:00,31.22,31.22,31.18,31.18,43200.0,26.8746,26.8746,26.8401,26.8401,43200.0
2011-09-07 12:00:00,31.19,31.19,31.15,31.17,14800.0,26.8487,26.8487,26.8143,26.8315,14800.0
2011-09-07 12:30:00,31.17,31.24,31.17,31.23,22700.0,26.8315,26.8918,26.8315,26.8832,22700.0
2011-09-07 13:00:00,31.22,31.35,31.22,31.32,21400.0,26.8746,26.9865,26.8746,26.9606,21400.0
2011-09-07 13:30:00,31.32,31.42,31.32,31.42,46100.0,26.9606,27.0467,26.9606,27.0467,46100.0
2011-09-07 14:00:00,31.39,31.55,31.39,31.54,52000.0,27.0209,27.1586,27.0209,27.15,52000.0
2011-09-07 14:30:00,31.54,31.61,31.52,31.6,49100.0,27.15,27.2103,27.1328,27.2017,49100.0
2011-09-07 15:00:00,31.61,31.63,31.56,31.62,85100.0,27.2103,27.2275,27.1672,27.2189,85100.0
2011-09-07 15:30:00,31.62,31.76,31.55,31.75,237300.0,27.2189,27.3394,27.1586,27.3308,237300.0
2011-09-08 09:30:00,31.37,31.59,31.37,31.53,41000.0,27.0037,27.1931,27.0037,27.1414,41000.0
2011-09-08 10:00:00,31.53,31.75,31.43,31.7,41300.0,27.1414,27.3308,27.0553,27.2878,41300.0
2011-09-08 10:30:00,31.69,31.84,31.66,31.84,31200.0,27.2791,27.4083,27.2533,27.4083,31200.0
2011-09-08 11:00:00,31.82,31.86,31.69,31.74,59200.0,27.3911,27.4255,27.2791,27.3222,59200.0
2011-09-08 11:30:00,31.74,31.8,31.51,31.57,40300.0,27.3222,27.3738,27.1242,27.1759,40300.0
2011-09-08 12:00:00,31.55,31.64,31.49,31.56,22500.0,27.1586,27.2361,27.107,27.1672,22500.0
2011-09-08 12:30:00,31.55,31.65,31.49,31.64,20100.0,27.1586,27.2447,27.107,27.2361,20100.0
2011-09-08 13:00:00,31.64,31.66,31.53,31.54,29600.0,27.2361,27.2533,27.1414,27.15,29600.0
2011-09-08 13:30:00,31.56,31.62,31.28,31.37,77000.0,27.1672,27.2189,26.9262,27.0037,77000.0
2011-09-08 14:00:00,31.34,31.45,31.19,31.24,38600.0,26.9779,27.0726,26.8487,26.8918,38600.0
2011-09-08 14:30:00,31.24,31.36,31.22,31.35,40600.0,26.8918,26.9951,26.8746,26.9865,40600.0
2011-09-08 15:00:00,31.34,31.34,31.14,31.33,57400.0,26.9779,26.9779,26.8057,26.9693,57400.0
2011-09-08 15:30:00,31.33,31.42,31.28,31.29,149800.0,26.9693,27.0467,26.9262,26.9348,149800.0
2011-09-09 09:30:00,30.98,31.11,30.64,30.68,45600.0,26.668,26.7799,26.3753,26.4097,45600.0
2011-09-09 10:00:00,30.74,30.86,30.64,30.85,32100.0,26.4614,26.5647,26.3753,26.5561,32100.0
2011-09-09 10:30:00,30.86,30.9,30.72,30.82,23600.0,26.5647,26.5991,26.4442,26.5302,23600.0
2011-09-09 11:00:00,30.8,30.89,30.37,30.43,47200.0,26.513,26.5905,26.1429,26.1945,47200.0
2011-09-09 11:30:00,30.42,30.49,30.15,30.23,21300.0,26.1859,26.2462,25.9535,26.0224,21300.0
2011-09-09 12:00:00,30.24,30.28,30.11,30.21,20200.0,26.031,26.0654,25.9191,26.0051,20200.0
2011-09-09 12:30:00,30.23,30.32,30.09,30.32,26500.0,26.0224,26.0998,25.9018,26.0998,26500.0
2011-09-09 13:00:00,30.31,30.44,30.23,30.3,25200.0,26.0912,26.2031,26.0224,26.0826,25200.0
2011-09-09 13:30:00,30.33,30.33,30.13,30.2,16800.0,26.1084,26.1084,25.9363,25.9965,16800.0
2011-09-09 14:00:00,30.18,30.24,30.11,30.11,27200.0,25.9793,26.031,25.9191,25.9191,27200.0
2011-09-09 14:30:00,30.1,30.23,30.04,30.05,46600.0,25.9105,26.0224,25.8588,25.8674,46600.0
2011-09-09 15:00:00,30.05,30.17,30.0,30.06,53300.0,25.8674,25.9707,25.8244,25.876,53300.0
2011-09-09 15:30:00,30.07,30.39,30.07,30.27,247900.0,25.8846,26.1601,25.8846,26.0568,247900.0
2011-09-12 09:30:00,29.82,30.15,29.78,30.09,76300.0,25.6694,25.9535,25.635,25.9018,76300.0
2011-09-12 10:00:00,30.07,30.19,29.86,29.86,32900.0,25.8846,25.9879,25.7039,25.7039,32900.0
2011-09-12 10:30:00,29.87,29.9,29.73,29.75,32000.0,25.7125,25.7383,25.592,25.6092,32000.0
2011-09-12 11:00:00,29.76,30.1,29.74,30.09,37000.0,25.6178,25.9105,25.6006,25.9018,37000.0
2011-09-12 11:30:00,30.07,30.2,30.02,30.04,18400.0,25.8846,25.9965,25.8416,25.8588,18400.0
2011-09-12 12:00:00,30.02,30.07,29.92,30.05,16100.0,25.8416,25.8846,25.7555,25.8674,16100.0
2011-09-12 12:30:00,30.04,30.04,29.85,29.97,18200.0,25.8588,25.8588,25.6953,25.7986,18200.0
2011-09-12 13:00:00,29.97,30.03,29.88,29.88,20000.0,25.7986,25.8502,25.7211,25.7211,20000.0
2011-09-12 13:30:00,29.88,29.88,29.73,29.87,24200.0,25.7211,25.7211,25.592,25.7125,24200.0
2011-09-12 14:00:00,29.87,29.88,29.7,29.79,38300.0,25.7125,25.7211,25.5661,25.6436,38300.0
2011-09-12 14:30:00,29.82,30.14,29.8,29.93,57400.0,25.6694,25.9449,25.6522,25.7641,57400.0
2011-09-12 15:00:00,29.93,30.06,29.85,30.04,41900.0,25.7641,25.876,25.6953,25.8588,41900.0
2011-09-12 15:30:00,30.05,30.53,30.05,30.5,136600.0,25.8674,26.2806,25.8674,26.2548,136600.0
2011-09-13 09:30:00,30.56,30.85,30.35,30.8,39100.0,26.3064,26.5561,26.1257,26.513,39100.0
2011-09-13 10:00:00,30.8,31.01,30.8,30.9,46000.0,26.513,26.6938,26.513,26.5991,46000.0
2011-09-13 10:30:00,30.88,30.89,30.68,30.77,30700.0,26.5819,26.5905,26.4097,26.4872,30700.0
2011-09-13 11:00:00,30.77,30.82,30.64,30.71,23100.0,26.4872,26.5302,26.3753,26.4356,23100.0
2011-09-13 11:30:00,30.69,30.84,30.68,30.8,29000.0,26.4183,26.5475,26.4097,26.513,29000.0
2011-09-13 12:00:00,30.78,30.9,30.68,30.84,30200.0,26.4958,26.5991,26.4097,26.5475,30200.0
2011-09-13 12:30:00,30.85,30.92,30.79,30.9,20800.0,26.5561,26.6163,26.5044,26.5991,20800.0
2011-09-13 13:00:00,30.91,31.01,30.91,30.95,23000.0,26.6077,26.6938,26.6077,26.6421,23000.0
2011-09-13 13:30:00,30.93,31.01,30.87,30.93,24200.0,26.6249,26.6938,26.5733,26.6249,24200.0
2011-09-13 14:00:00,30.92,31.05,30.89,31.05,25500.0,26.6163,26.7282,26.5905,26.7282,25500.0
2011-09-13 14:30:00,31.05,31.06,30.84,30.89,52800.0,26.7282,26.7368,26.5475,26.5905,52800.0
2011-09-13 15:00:00,30.9,30.96,30.73,30.89,75200.0,26.5991,26.6508,26.4528,26.5905,75200.0
2011-09-13 15:30:00,30.91,31.04,30.91,31.0,116900.0,26.6077,26.7196,26.6077,26.6852,116900.0
2011-09-14 09:30:00,31.1,31.2,30.9,30.9,46600.0,26.7713,26.8574,26.5991,26.5991,46600.0
2011-09-14 10:00:00,30.92,30.98,30.54,30.77,30700.0,26.6163,26.668,26.2892,26.4872,30700.0
2011-09-14 10:30:00,30.74,30.85,30.68,30.84,24100.0,26.4614,26.5561,26.4097,26.5475,24100.0
2011-09-14 11:00:00,30.79,31.03,30.78,31.02,17800.0,26.5044,26.711,26.4958,26.7024,17800.0
2011-09-14 11:30:00,31.0,31.05,30.94,31.02,17100.0,26.6852,26.7282,26.6335,26.7024,17100.0
2011-09-14 12:00:00,31.03,31.06,30.98,31.06,36100.0,26.711,26.7368,26.668,26.7368,36100.0
2011-09-14 12:30:00,31.06,31.19,31.05,31.11,45000.0,26.7368,26.8487,26.7282,26.7799,45000.0
2011-09-14 13:00:00,31.1,31.16,31.09,31.12,31300.0,26.7713,26.8229,26.7627,26.7885,31300.0
2011-09-14 13:30:00,31.12,31.37,31.12,31.23,43800.0,26.7885,27.0037,26.7885,26.8832,43800.0
2011-09-14 14:00:00,31.24,31.46,31.24,31.41,55800.0,26.8918,27.0812,26.8918,27.0381,55800.0
2011-09-14 14:30:00,31.41,31.49,31.36,31.49,34800.0,27.0381,27.107,26.9951,27.107,34800.0
2011-09-14 15:00:00,31.49,31.78,31.49,31.75,82900.0,27.107,27.3566,27.107,27.3308,82900.0
2011-09-14 15:30:00,31.75,31.83,31.48,31.5,247100.0,27.3308,27.3997,27.0984,27.1156,247100.0
2011-09-15 09:30:00,31.81,31.87,31.58,31.68,38900.0,27.3824,27.4341,27.1845,27.2705,38900.0
2011-09-15 10:00:00,31.72,31.94,31.58,31.6,30500.0,27.305,27.4944,27.1845,27.2017,30500.0
2011-09-15 10:30:00,31.6,31.65,31.5,31.55,41800.0,27.2017,27.2447,27.1156,27.1586,41800.0
2011-09-15 11:00:00,31.54,31.84,31.49,31.78,50800.0,27.15,27.4083,27.107,27.3566,50800.0
2011-09-15 11:30:00,31.79,31.96,31.78,31.92,37000.0,27.3652,27.5116,27.3566,27.4771,37000.0
2011-09-15 12:00:00,31.94,31.99,31.9,31.91,27000.0,27.4944,27.5374,27.4599,27.4685,27000.0
2011-09-15 12:30:00,31.92,32.01,31.92,31.93,16100.0,27.4771,27.5546,27.4771,27.4857,16100.0
2011-09-15 13:00:00,31.94,32.02,31.9,31.9,21200.0,27.4944,27.5632,27.4599,27.4599,21200.0
2011-09-15 13:30:00,31.89,31.93,31.82,31.93,16900.0,27.4513,27.4857,27.3911,27.4857,16900.0
2011-09-15 14:00:00,31.92,32.08,31.91,31.97,26600.0,27.4771,27.6149,27.4685,27.5202,26600.0
2011-09-15 14:30:00,31.97,32.07,31.97,32.04,23200.0,27.5202,27.6063,27.5202,27.5804,23200.0
2011-09-15 15:00:00,32.05,32.13,31.92,31.95,45000.0,27.589,27.6579,27.4771,27.503,45000.0
2011-09-15 15:30:00,31.95,32.15,31.93,32.14,144300.0,27.503,27.6751,27.4857,27.6665,144300.0
2011-09-16 09:30:00,32.33,32.61,32.23,32.39,209300.0,27.8301,28.0711,27.744,27.8817,209300.0
2011-09-16 10:00:00,32.4,32.57,32.17,32.17,32400.0,27.8903,28.0367,27.6923,27.6923,32400.0
2011-09-16 10:30:00,32.17,32.21,31.89,31.98,40400.0,27.6923,27.7268,27.4513,27.5288,40400.0
2011-09-16 11:00:00,31.99,32.02,31.84,31.89,22900.0,27.5374,27.5632,27.4083,27.4513,22900.0
2011-09-16 11:30:00,31.88,32.1,31.8,32.08,21100.0,27.4427,27.6321,27.3738,27.6149,21100.0
2011-09-16 12:00:00,32.09,32.2,32.09,32.17,13600.0,27.6235,27.7182,27.6235,27.6923,13600.0
2011-09-16 12:30:00,32.18,32.29,32.18,32.22,12300.0,27.7009,27.7956,27.7009,27.7354,12300.0
2011-09-16 13:00:00,32.22,32.25,32.17,32.21,19100.0,27.7354,27.7612,27.6923,27.7268,19100.0
2011-09-16 13:30:00,32.2,32.22,32.06,32.13,19700.0,27.7182,27.7354,27.5976,27.6579,19700.0
2011-09-16 14:00:00,32.14,32.16,32.05,32.05,17200.0,27.6665,27.6837,27.589,27.589,17200.0
2011-09-16 14:30:00,32.07,32.18,32.07,32.17,16400.0,27.6063,27.7009,27.6063,27.6923,16400.0
2011-09-16 15:00:00,32.18,32.19,32.06,32.06,41700.0,27.7009,27.7096,27.5976,27.5976,41700.0
2011-09-16 15:30:00,32.07,32.31,32.07,32.3,164200.0,27.6063,27.8129,27.6063,27.8042,164200.0
2011-09-19 09:30:00,31.77,31.85,31.46,31.54,22600.0,27.348,27.4169,27.0812,27.15,22600.0
2011-09-19 10:00:00,31.54,31.62,31.39,31.54,19100.0,27.15,27.2189,27.0209,27.15,19100.0
2011-09-19 10:30:00,31.56,31.66,31.5,31.58,20600.0,27.1672,27.2533,27.1156,27.1845,20600.0
2011-09-19 11:00:00,31.57,31.7,31.57,31.63,21100.0,27.1759,27.2878,27.1759,27.2275,21100.0
2011-09-19 11:30:00,31.62,31.87,31.59,31.75,21200.0,27.2189,27.4341,27.1931,27.3308,21200.0
2011-09-19 12:00:00,31.73,31.79,31.61,31.67,19300.0,27.3136,27.3652,27.2103,27.2619,19300.0
2011-09-19 12:30:00,31.67,31.67,31.44,31.49,23500.0,27.2619,27.2619,27.0639,27.107,23500.0
2011-09-19 13:00:00,31.45,31.55,31.41,31.52,19800.0,27.0726,27.1586,27.0381,27.1328,19800.0
2011-09-19 13:30:00,31.51,31.56,31.47,31.54,11400.0,27.1242,27.1672,27.0898,27.15,11400.0
2011-09-19 14:00:00,31.52,31.62,31.48,31.53,21300.0,27.1328,27.2189,27.0984,27.1414,21300.0
2011-09-19 14:30:00,31.53,31.69,31.53,31.54,31900.0,27.1414,27.2791,27.1414,27.15,31900.0
2011-09-19 15:00:00,31.54,31.89,31.49,31.86,93600.0,27.15,27.4513,27.107,27.4255,93600.0
2011-09-19 15:30:00,31.86,31.94,31.71,31.72,137700.0,27.4255,27.4944,27.2964,27.305,137700.0
2011-09-20 09:30:00,31.99,31.99,31.73,31.82,32900.0,27.5374,27.5374,27.3136,27.3911,32900.0
2011-09-20 10:00:00,31.81,32.13,31.79,32.07,34600.0,27.3824,27.6579,27.3652,27.6063,34600.0
2011-09-20 10:30:00,32.08,32.28,32.02,32.25,34300.0,27.6149,27.787,27.5632,27.7612,34300.0
2011-09-20 11:00:00,32.25,32.41,32.25,32.37,43300.0,27.7612,27.8989,27.7612,27.8645,43300.0
2011-09-20 11:30:00,32.36,32.43,32.32,32.34,56000.0,27.8559,27.9161,27.8215,27.8387,56000.0
2011-09-20 12:00:00,32.34,32.34,32.14,32.18,29900.0,27.8387,27.8387,27.6665,27.7009,29900.0
2011-09-20 12:30:00,32.18,32.2,32.09,32.16,23100.0,27.7009,27.7182,27.6235,27.6837,23100.0
2011-09-20 13:00:00,32.17,32.2,32.08,32.12,37300.0,27.6923,27.7182,27.6149,27.6493,37300.0
2011-09-20 13:30:00,32.13,32.14,32.04,32.07,31300.0,27.6579,27.6665,27.5804,27.6063,31300.0
2011-09-20 14:00:00,32.08,32.19,32.04,32.13,31400.0,27.6149,27.7096,27.5804,27.6579,31400.0
2011-09-20 14:30:00,32.13,32.16,31.99,32.05,35000.0,27.6579,27.6837,27.5374,27.589,35000.0
2011-09-20 15:00:00,32.05,32.09,31.77,31.8,82400.0,27.589,27.6235,27.348,27.3738,82400.0
2011-09-20 15:30:00,31.79,31.87,31.61,31.62,154200.0,27.3652,27.4341,27.2103,27.2189,154200.0
2011-09-21 09:30:00,31.64,31.74,31.42,31.63,40800.0,27.2361,27.3222,27.0467,27.2275,40800.0
2011-09-21 10:00:00,31.67,31.72,31.42,31.47,29400.0,27.2619,27.305,27.0467,27.0898,29400.0
2011-09-21 10:30:00,31.5,31.5,31.23,31.31,35700.0,27.1156,27.1156,26.8832,26.952,35700.0
2011-09-21 11:00:00,31.33,31.41,31.28,31.33,37600.0,26.9693,27.0381,26.9262,26.9693,37600.0
2011-09-21 11:30:00,31.33,31.47,31.32,31.4,22800.0,26.9693,27.0898,26.9606,27.0295,22800.0
2011-09-21 12:00:00,31.39,31.45,31.29,31.31,37400.0,27.0209,27.0726,26.9348,26.952,37400.0
2011-09-21 12:30:00,31.32,31.43,31.28,31.36,33900.0,26.9606,27.0553,26.9262,26.9951,33900.0
2011-09-21 13:00:00,31.37,31.46,31.34,31.42,32800.0,27.0037,27.0812,26.9779,27.0467,32800.0
2011-09-21 13:30:00,31.42,31.44,31.37,31.42,22100.0,27.0467,27.0639,27.0037,27.0467,22100.0
2011-09-21 14:00:00,31.43,31.68,31.22,31.41,61700.0,27.0553,27.2705,26.8746,27.0381,61700.0
2011-09-21 14:30:00,31.4,31.51,31.1,31.21,69600.0,27.0295,27.1242,26.7713,26.866,69600.0
2011-09-21 15:00:00,31.2,31.38,31.16,31.2,59000.0,26.8574,27.0123,26.8229,26.8574,59000.0
2011-09-21 15:30:00,31.21,31.27,30.58,30.59,240100.0,26.866,26.9176,26.3236,26.3323,240100.0
2011-09-22 09:30:00,29.85,30.05,29.7,29.71,45200.0,25.6953,25.8674,25.5661,25.5747,45200.0
2011-09-22 10:00:00,29.73,30.12,29.71,29.89,36100.0,25.592,25.9277,25.5747,25.7297,36100.0
2011-09-22 10:30:00,29.87,30.03,29.74,29.74,49000.0,25.7125,25.8502,25.6006,25.6006,49000.0
2011-09-22 11:00:00,29.75,29.84,29.68,29.78,49000.0,25.6092,25.6866,25.5489,25.635,49000.0
2011-09-22 11:30:00,29.79,29.92,29.75,29.77,48400.0,25.6436,25.7555,25.6092,25.6264,48400.0
2011-09-22 12:00:00,29.77,29.81,29.62,29.77,70900.0,25.6264,25.6608,25.4973,25.6264,70900.0
2011-09-22 12:30:00,29.76,29.98,29.76,29.95,23700.0,25.6178,25.8072,25.6178,25.7813,23700.0
2011-09-22 13:00:00,29.95,29.97,29.63,29.71,40800.0,25.7813,25.7986,25.5059,25.5747,40800.0
2011-09-22 13:30:00,29.67,29.75,29.5,29.5,48000.0,25.5403,25.6092,25.394,25.394,48000.0
2011-09-22 14:00:00,29.53,29.99,29.48,29.85,99900.0,25.4198,25.8158,25.3768,25.6953,99900.0
2011-09-22 14:30:00,29.81,29.88,29.62,29.69,61400.0,25.6608,25.7211,25.4973,25.5575,61400.0
2011-09-22 15:00:00,29.67,29.73,29.47,29.63,84000.0,25.5403,25.592,25.3681,25.5059,84000.0
2011-09-22 15:30:00,29.65,30.05,29.57,29.94,337600.0,25.5231,25.8674,25.4542,25.7727,337600.0
2011-09-23 09:30:00,29.86,30.07,29.63,29.94,56300.0,25.7039,25.8846,25.5059,25.7727,56300.0
2011-09-23 10:00:00,29.91,29.97,29.62,29.82,39800.0,25.7469,25.7986,25.4973,25.6694,39800.0
2011-09-23 10:30:00,29.83,30.1,29.8,30.02,34200.0,25.678,25.9105,25.6522,25.8416,34200.0
2011-09-23 11:00:00,30.01,30.16,29.96,30.1,27400.0,25.833,25.9621,25.7899,25.9105,27400.0
2011-09-23 11:30:00,30.09,30.1,29.83,29.95,21600.0,25.9018,25.9105,25.678,25.7813,21600.0
2011-09-23 12:00:00,29.98,30.05,29.87,29.93,24400.0,25.8072,25.8674,25.7125,25.7641,24400.0
2011-09-23 12:30:00,29.94,30.03,29.81,29.86,47500.0,25.7727,25.8502,25.6608,25.7039,47500.0
2011-09-23 13:00:00,29.88,30.04,29.8,29.96,38400.0,25.7211,25.8588,25.6522,25.7899,38400.0
2011-09-23 13:30:00,29.96,30.21,29.95,30.2,46100.0,25.7899,26.0051,25.7813,25.9965,46100.0
2011-09-23 14:00:00,30.19,30.26,29.95,29.97,40500.0,25.9879,26.0482,25.7813,25.7986,40500.0
2011-09-23 14:30:00,29.98,30.07,29.93,29.96,39700.0,25.8072,25.8846,25.7641,25.7899,39700.0
2011-09-23 15:00:00,29.96,30.26,29.96,30.26,63400.0,25.7899,26.0482,25.7899,26.0482,63400.0
2011-09-23 15:30:00,30.25,30.29,30.07,30.22,144100.0,26.0396,26.074,25.8846,26.0138,144100.0
2011-09-26 09:30:00,30.59,30.6,29.93,29.97,136300.0,26.3323,26.3409,25.7641,25.7986,136300.0
2011-09-26 10:00:00,29.94,30.05,29.84,29.99,37500.0,25.7727,25.8674,25.6866,25.8158,37500.0
2011-09-26 10:30:00,30.04,30.27,29.95,30.22,52000.0,25.8588,26.0568,25.7813,26.0138,52000.0
2011-09-26 11:00:00,30.2,30.46,30.19,30.46,43500.0,25.9965,26.2203,25.9879,26.2203,43500.0
2011-09-26 11:30:00,30.46,30.64,30.38,30.58,21100.0,26.2203,26.3753,26.1515,26.3236,21100.0
2011-09-26 12:00:00,30.5,30.61,30.46,30.55,37700.0,26.2548,26.3495,26.2203,26.2978,37700.0
2011-09-26 12:30:00,30.56,30.68,30.49,30.56,39200.0,26.3064,26.4097,26.2462,26.3064,39200.0
2011-09-26 13:00:00,30.57,30.57,30.34,30.38,30300.0,26.315,26.315,26.1171,26.1515,30300.0
2011-09-26 13:30:00,30.37,30.48,30.32,30.46,26300.0,26.1429,26.2376,26.0998,26.2203,26300.0
2011-09-26 14:00:00,30.46,30.65,30.45,30.61,57500.0,26.2203,26.3839,26.2117,26.3495,57500.0
2011-09-26 14:30:00,30.61,30.76,30.54,30.69,35400.0,26.3495,26.4786,26.2892,26.4183,35400.0
2011-09-26 15:00:00,30.72,30.87,30.71,30.87,37000.0,26.4442,26.5733,26.4356,26.5733,37000.0
2011-09-26 15:30:00,30.86,31.19,30.8,31.17,138600.0,26.5647,26.8487,26.513,26.8315,138600.0
2011-09-27 09:30:00,31.87,32.0,31.72,32.0,67900.0,27.4341,27.546,27.305,27.546,67900.0
2011-09-27 10:00:00,31.96,32.05,31.73,31.86,55000.0,27.5116,27.589,27.3136,27.4255,55000.0
2011-09-27 10:30:00,31.86,32.01,31.75,31.98,43400.0,27.4255,27.5546,27.3308,27.5288,43400.0
2011-09-27 11:00:00,32.0,32.09,31.98,32.04,52700.0,27.546,27.6235,27.5288,27.5804,52700.0
2011-09-27 11:30:00,32.04,32.12,32.03,32.1,27600.0,27.5804,27.6493,27.5718,27.6321,27600.0
2011-09-27 12:00:00,32.1,32.29,32.09,32.2,37000.0,27.6321,27.7956,27.6235,27.7182,37000.0
2011-09-27 12:30:00,32.2,32.22,32.15,32.18,27800.0,27.7182,27.7354,27.6751,27.7009,27800.0
2011-09-27 13:00:00,32.18,32.26,32.15,32.24,28100.0,27.7009,27.7698,27.6751,27.7526,28100.0
2011-09-27 13:30:00,32.23,32.4,32.15,32.33,40200.0,27.744,27.8903,27.6751,27.8301,40200.0
2011-09-27 14:00:00,32.32,32.36,32.3,32.34,40900.0,27.8215,27.8559,27.8042,27.8387,40900.0
2011-09-27 14:30:00,32.34,32.37,32.3,32.31,53800.0,27.8387,27.8645,27.8042,27.8129,53800.0
2011-09-27 15:00:00,32.31,32.32,31.98,32.04,130300.0,27.8129,27.8215,27.5288,27.5804,130300.0
2011-09-27 15:30:00,32.04,32.14,31.77,31.95,294800.0,27.5804,27.6665,27.348,27.503,294800.0
2011-09-28 09:30:00,31.93,32.34,31.82,32.23,69800.0,27.4857,27.8387,27.3911,27.744,69800.0
2011-09-28 10:00:00,32.21,32.21,31.79,32.09,68000.0,27.7268,27.7268,27.3652,27.6235,68000.0
2011-09-28 10:30:00,32.06,32.24,31.98,32.23,85600.0,27.5976,27.7526,27.5288,27.744,85600.0
2011-09-28 11:00:00,32.23,32.31,32.23,32.27,94500.0,27.744,27.8129,27.744,27.7784,94500.0
2011-09-28 11:30:00,32.28,32.32,32.11,32.24,44100.0,27.787,27.8215,27.6407,27.7526,44100.0
2011-09-28 12:00:00,32.25,32.28,32.04,32.21,40000.0,27.7612,27.787,27.5804,27.7268,40000.0
2011-09-28 12:30:00,32.19,32.19,32.02,32.1,25400.0,27.7096,27.7096,27.5632,27.6321,25400.0
2011-09-28 13:00:00,32.1,32.1,31.83,31.83,23600.0,27.6321,27.6321,27.3997,27.3997,23600.0
2011-09-28 13:30:00,31.84,31.84,31.57,31.59,47800.0,27.4083,27.4083,27.1759,27.1931,47800.0
2011-09-28 14:00:00,31.57,31.62,31.47,31.56,25300.0,27.1759,27.2189,27.0898,27.1672,25300.0
2011-09-28 14:30:00,31.56,31.71,31.54,31.63,17600.0,27.1672,27.2964,27.15,27.2275,17600.0
2011-09-28 15:00:00,31.62,31.77,31.51,31.52,40000.0,27.2189,27.348,27.1242,27.1328,40000.0
2011-09-28 15:30:00,31.51,31.54,31.18,31.2,231200.0,27.1242,27.15,26.8401,26.8574,231200.0
2011-09-29 09:30:00,31.71,31.82,31.5,31.51,52600.0,27.2964,27.3911,27.1156,27.1242,52600.0
2011-09-29 10:00:00,31.53,31.6,31.47,31.51,47000.0,27.1414,27.2017,27.0898,27.1242,47000.0
2011-09-29 10:30:00,31.51,31.54,31.3,31.34,46300.0,27.1242,27.15,26.9434,26.9779,46300.0
2011-09-29 11:00:00,31.36,31.4,31.17,31.32,31900.0,26.9951,27.0295,26.8315,26.9606,31900.0
2011-09-29 11:30:00,31.31,31.51,31.3,31.4,23100.0,26.952,27.1242,26.9434,27.0295,23100.0
2011-09-29 12:00:00,31.4,31.48,31.33,31.42,21700.0,27.0295,27.0984,26.9693,27.0467,21700.0
2011-09-29 12:30:00,31.42,31.42,31.23,31.29,28000.0,27.0467,27.0467,26.8832,26.9348,28000.0
2011-09-29 13:00:00,31.29,31.39,31.23,31.24,19100.0,26.9348,27.0209,26.8832,26.8918,19100.0
2011-09-29 13:30:00,31.19,31.2,30.93,31.05,27900.0,26.8487,26.8574,26.6249,26.7282,27900.0
2011-09-29 14:00:00,31.04,31.05,30.74,30.87,35900.0,26.7196,26.7282,26.4614,26.5733,35900.0
2011-09-29 14:30:00,30.86,30.95,30.73,30.9,42800.0,26.5647,26.6421,26.4528,26.5991,42800.0
2011-09-29 15:00:00,30.93,30.96,30.67,30.9,61500.0,26.6249,26.6508,26.4011,26.5991,61500.0
2011-09-29 15:30:00,30.91,31.36,30.87,31.35,220300.0,26.6077,26.9951,26.5733,26.9865,220300.0
2011-09-30 09:30:00,30.94,31.42,30.82,30.96,48200.0,26.6335,27.0467,26.5302,26.6508,48200.0
2011-09-30 10:00:00,30.95,31.35,30.95,31.24,45500.0,26.6421,26.9865,26.6421,26.8918,45500.0
2011-09-30 10:30:00,31.24,31.24,30.83,30.83,32300.0,26.8918,26.8918,26.5388,26.5388,32300.0
2011-09-30 11:00:00,30.84,31.17,30.83,31.05,21800.0,26.5475,26.8315,26.5388,26.7282,21800.0
2011-09-30 11:30:00,31.07,31.26,31.07,31.18,22200.0,26.7454,26.909,26.7454,26.8401,22200.0
2011-09-30 12:00:00,31.18,31.22,31.12,31.17,15900.0,26.8401,26.8746,26.7885,26.8315,15900.0
2011-09-30 12:30:00,31.15,31.21,31.1,31.17,16900.0,26.8143,26.866,26.7713,26.8315,16900.0
2011-09-30 13:00:00,31.16,31.22,31.09,31.15,17200.0,26.8229,26.8746,26.7627,26.8143,17200.0
2011-09-30 13:30:00,31.17,31.29,31.15,31.22,27400.0,26.8315,26.9348,26.8143,26.8746,27400.0
2011-09-30 14:00:00,31.2,31.29,31.14,31.17,75400.0,26.8574,26.9348,26.8057,26.8315,75400.0
2011-09-30 14:30:00,31.16,31.28,31.1,31.21,32800.0,26.8229,26.9262,26.7713,26.866,32800.0
2011-09-30 15:00:00,31.2,31.32,31.08,31.11,37200.0,26.8574,26.9606,26.7541,26.7799,37200.0
2011-09-30 15:30:00,31.08,31.13,30.73,30.74,234900.0,26.7541,26.7971,26.4528,26.4614,234900.0
2011-10-03 09:30:00,30.48,30.91,30.43,30.48,45800.0,26.2376,26.6077,26.1945,26.2376,45800.0
2011-10-03 10:00:00,30.46,31.01,30.46,30.74,34200.0,26.2203,26.6938,26.2203,26.4614,34200.0
2011-10-03 10:30:00,30.74,30.76,30.44,30.67,45600.0,26.4614,26.4786,26.2031,26.4011,45600.0
2011-10-03 11:00:00,30.64,30.87,30.52,30.84,37700.0,26.3753,26.5733,26.272,26.5475,37700.0
2011-10-03 11:30:00,30.81,30.91,30.67,30.76,33300.0,26.5216,26.6077,26.4011,26.4786,33300.0
2011-10-03 12:00:00,30.77,30.78,30.43,30.49,26100.0,26.4872,26.4958,26.1945,26.2462,26100.0
2011-10-03 12:30:00,30.48,30.48,30.28,30.29,21100.0,26.2376,26.2376,26.0654,26.074,21100.0
2011-10-03 13:00:00,30.29,30.29,30.02,30.09,18000.0,26.074,26.074,25.8416,25.9018,18000.0
2011-10-03 13:30:00,30.11,30.12,29.8,29.98,33100.0,25.9191,25.9277,25.6522,25.8072,33100.0
2011-10-03 14:00:00,29.98,30.07,29.83,29.84,42600.0,25.8072,25.8846,25.678,25.6866,42600.0
2011-10-03 14:30:00,29.83,29.91,29.7,29.8,51000.0,25.678,25.7469,25.5661,25.6522,51000.0
2011-10-03 15:00:00,29.78,29.91,29.69,29.73,57500.0,25.635,25.7469,25.5575,25.592,57500.0
2011-10-03 15:30:00,29.72,29.96,29.55,29.57,165600.0,25.5833,25.7899,25.437,25.4542,165600.0
2011-10-04 09:30:00,29.07,29.55,29.07,29.47,50800.0,25.0238,25.437,25.0238,25.3681,50800.0
2011-10-04 10:00:00,29.52,29.84,29.26,29.52,61700.0,25.4112,25.6866,25.1874,25.4112,61700.0
2011-10-04 10:30:00,29.54,29.85,29.45,29.66,47300.0,25.4284,25.6953,25.3509,25.5317,47300.0
2011-10-04 11:00:00,29.66,29.89,29.59,29.67,85400.0,25.5317,25.7297,25.4714,25.5403,85400.0
2011-10-04 11:30:00,29.67,29.73,29.51,29.7,24700.0,25.5403,25.592,25.4026,25.5661,24700.0
2011-10-04 12:00:00,29.73,29.98,29.72,29.82,44700.0,25.592,25.8072,25.5833,25.6694,44700.0
2011-10-04 12:30:00,29.82,30.02,29.82,29.93,45300.0,25.6694,25.8416,25.6694,25.7641,45300.0
2011-10-04 13:00:00,29.94,30.03,29.83,29.94,67900.0,25.7727,25.8502,25.678,25.7727,67900.0
2011-10-04 13:30:00,29.93,30.01,29.74,29.77,47100.0,25.7641,25.833,25.6006,25.6264,47100.0
2011-10-04 14:00:00,29.78,29.85,29.65,29.77,72600.0,25.635,25.6953,25.5231,25.6264,72600.0
2011-10-04 14:30:00,29.78,29.95,29.52,29.57,151800.0,25.635,25.7813,25.4112,25.4542,151800.0
2011-10-04 15:00:00,29.56,29.94,29.46,29.88,213200.0,25.4456,25.7727,25.3595,25.7211,213200.0
2011-10-04 15:30:00,29.88,30.97,29.87,30.94,496000.0,25.7211,26.6594,25.7125,26.6335,496000.0
2011-10-05 09:30:00,31.18,31.18,30.76,30.85,34000.0,26.8401,26.8401,26.4786,26.5561,34000.0
2011-10-05 10:00:00,30.83,31.31,30.82,31.19,29400.0,26.5388,26.952,26.5302,26.8487,29400.0
2011-10-05 10:30:00,31.21,31.52,31.21,31.49,27700.0,26.866,27.1328,26.866,27.107,27700.0
2011-10-05 11:00:00,31.5,31.5,31.19,31.29,29100.0,27.1156,27.1156,26.8487,26.9348,29100.0
2011-10-05 11:30:00,31.28,31.42,31.26,31.35,17500.0,26.9262,27.0467,26.909,26.9865,17500.0
2011-10-05 12:00:00,31.35,31.4,31.11,31.11,24700.0,26.9865,27.0295,26.7799,26.7799,24700.0
2011-10-05 12:30:00,31.1,31.11,30.97,31.06,40600.0,26.7713,26.7799,26.6594,26.7368,40600.0
2011-10-05 13:00:00,31.1,31.26,31.04,31.24,27100.0,26.7713,26.909,26.7196,26.8918,27100.0
2011-10-05 13:30:00,31.23,31.4,31.16,31.38,24600.0,26.8832,27.0295,26.8229,27.0123,24600.0
2011-10-05 14:00:00,31.38,31.41,31.26,31.35,39900.0,27.0123,27.0381,26.909,26.9865,39900.0
2011-10-05 14:30:00,31.35,31.5,31.11,31.46,125400.0,26.9865,27.1156,26.7799,27.0812,125400.0
2011-10-05 15:00:00,31.46,31.58,31.34,31.47,143500.0,27.0812,27.1845,26.9779,27.0898,143500.0
2011-10-05 15:30:00,31.49,31.91,31.49,31.76,359200.0,27.107,27.4685,27.107,27.3394,359200.0
2011-10-06 09:30:00,31.67,31.81,31.46,31.56,42200.0,27.2619,27.3824,27.0812,27.1672,42200.0
2011-10-06 10:00:00,31.55,31.83,31.46,31.71,22500.0,27.1586,27.3997,27.0812,27.2964,22500.0
2011-10-06 10:30:00,31.72,31.88,31.63,31.63,24700.0,27.305,27.4427,27.2275,27.2275,24700.0
2011-10-06 11:00:00,31.66,31.78,31.57,31.69,29100.0,27.2533,27.3566,27.1759,27.2791,29100.0
2011-10-06 11:30:00,31.71,31.84,31.66,31.71,35800.0,27.2964,27.4083,27.2533,27.2964,35800.0
2011-10-06 12:00:00,31.7,31.83,31.65,31.76,16900.0,27.2878,27.3997,27.2447,27.3394,16900.0
2011-10-06 12:30:00,31.78,31.8,31.66,31.69,14500.0,27.3566,27.3738,27.2533,27.2791,14500.0
2011-10-06 13:00:00,31.67,31.74,31.57,31.6,23700.0,27.2619,27.3222,27.1759,27.2017,23700.0
2011-10-06 13:30:00,31.59,31.67,31.47,31.61,42300.0,27.1931,27.2619,27.0898,27.2103,42300.0
2011-10-06 14:00:00,31.61,31.87,31.56,31.82,31700.0,27.2103,27.4341,27.1672,27.3911,31700.0
2011-10-06 14:30:00,31.81,31.87,31.72,31.86,44600.0,27.3824,27.4341,27.305,27.4255,44600.0
2011-10-06 15:00:00,31.85,31.93,31.75,31.79,72600.0,27.4169,27.4857,27.3308,27.3652,72600.0
2011-10-06 15:30:00,31.77,32.16,31.75,32.14,207500.0,27.348,27.6837,27.3308,27.6665,207500.0
2011-10-07 09:30:00,32.21,32.21,31.95,32.08,54000.0,27.7268,27.7268,27.503,27.6149,54000.0
2011-10-07 10:00:00,32.09,32.19,31.96,32.09,49800.0,27.6235,27.7096,27.5116,27.6235,49800.0
2011-10-07 10:30:00,32.08,32.13,31.85,31.86,31200.0,27.6149,27.6579,27.4169,27.4255,31200.0
2011-10-07 11:00:00,31.84,31.94,31.75,31.91,24700.0,27.4083,27.4944,27.3308,27.4685,24700.0
2011-10-07 11:30:00,31.94,32.05,31.86,32.02,28600.0,27.4944,27.589,27.4255,27.5632,28600.0
2011-10-07 12:00:00,32.04,32.04,31.59,31.68,62900.0,27.5804,27.5804,27.1931,27.2705,62900.0
2011-10-07 12:30:00,31.68,31.73,31.59,31.6,13700.0,27.2705,27.3136,27.1931,27.2017,13700.0
2011-10-07 13:00:00,31.61,31.82,31.55,31.76,17400.0,27.2103,27.3911,27.1586,27.3394,17400.0
2011-10-07 13:30:00,31.73,31.91,31.66,31.88,25900.0,27.3136,27.4685,27.2533,27.4427,25900.0
2011-10-07 14:00:00,31.89,32.05,31.82,31.9,35100.0,27.4513,27.589,27.3911,27.4599,35100.0
2011-10-07 14:30:00,31.91,32.01,31.81,31.96,38300.0,27.4685,27.5546,27.3824,27.5116,38300.0
2011-10-07 15:00:00,31.93,32.29,31.88,32.28,89900.0,27.4857,27.7956,27.4427,27.787,89900.0
2011-10-07 15:30:00,32.27,32.32,31.77,31.78,240600.0,27.7784,27.8215,27.348,27.3566,240600.0
2011-10-10 09:30:00,32.43,32.66,32.23,32.63,34400.0,27.9161,28.1141,27.744,28.0883,34400.0
2011-10-10 10:00:00,32.63,32.83,32.54,32.72,26400.0,28.0883,28.2605,28.0108,28.1658,26400.0
2011-10-10 10:30:00,32.71,32.72,32.55,32.59,23200.0,28.1572,28.1658,28.0194,28.0539,23200.0
2011-10-10 11:00:00,32.6,32.6,32.49,32.52,15900.0,28.0625,28.0625,27.9678,27.9936,15900.0
2011-10-10 11:30:00,32.53,32.58,32.5,32.56,19600.0,28.0022,28.0453,27.9764,28.0281,19600.0
2011-10-10 12:00:00,32.57,32.67,32.53,32.67,29100.0,28.0367,28.1227,28.0022,28.1227,29100.0
2011-10-10 12:30:00,32.68,32.69,32.58,32.67,34500.0,28.1314,28.14,28.0453,28.1227,34500.0
2011-10-10 13:00:00,32.66,32.84,32.64,32.79,26600.0,28.1141,28.2691,28.0969,28.226,26600.0
2011-10-10 13:30:00,32.78,32.82,32.71,32.8,22800.0,28.2174,28.2519,28.1572,28.2347,22800.0
2011-10-10 14:00:00,32.79,32.86,32.74,32.84,21800.0,28.226,28.2863,28.183,28.2691,21800.0
2011-10-10 14:30:00,32.86,32.88,32.77,32.79,25700.0,28.2863,28.3035,28.2088,28.226,25700.0
2011-10-10 15:00:00,32.79,32.8,32.6,32.71,87400.0,28.226,28.2347,28.0625,28.1572,87400.0
2011-10-10 15:30:00,32.71,33.18,32.64,33.18,391200.0,28.1572,28.5618,28.0969,28.5618,391200.0
2011-10-11 09:30:00,32.92,33.12,32.78,33.05,19900.0,28.3379,28.5101,28.2174,28.4499,19900.0
2011-10-11 10:00:00,33.02,33.22,32.99,33.22,53300.0,28.424,28.5962,28.3982,28.5962,53300.0
2011-10-11 10:30:00,33.23,33.3,33.19,33.2,52200.0,28.6048,28.6651,28.5704,28.579,52200.0
2011-10-11 11:00:00,33.22,33.33,33.15,33.29,54100.0,28.5962,28.6909,28.5359,28.6564,54100.0
2011-10-11 11:30:00,33.29,33.41,33.25,33.38,33400.0,28.6564,28.7597,28.622,28.7339,33400.0
2011-10-11 12:00:00,33.38,33.39,33.28,33.38,45300.0,28.7339,28.7425,28.6478,28.7339,45300.0
2011-10-11 12:30:00,33.38,33.38,33.19,33.3,22800.0,28.7339,28.7339,28.5704,28.6651,22800.0
2011-10-11 13:00:00,33.3,33.32,33.1,33.3,37400.0,28.6651,28.6823,28.4929,28.6651,37400.0
2011-10-11 13:30:00,33.3,33.35,33.19,33.35,15100.0,28.6651,28.7081,28.5704,28.7081,15100.0
2011-10-11 14:00:00,33.35,33.35,33.17,33.17,20000.0,28.7081,28.7081,28.5532,28.5532,20000.0
2011-10-11 14:30:00,33.18,33.25,33.13,33.21,26100.0,28.5618,28.622,28.5187,28.5876,26100.0
2011-10-11 15:00:00,33.23,33.3,33.14,33.16,28700.0,28.6048,28.6651,28.5273,28.5445,28700.0
2011-10-11 15:30:00,33.16,33.34,33.16,33.24,109100.0,28.5445,28.6995,28.5445,28.6134,109100.0
2011-10-12 09:30:00,33.45,33.64,33.4,33.64,23300.0,28.7942,28.9577,28.7511,28.9577,23300.0
2011-10-12 10:00:00,33.63,33.74,33.54,33.61,29300.0,28.9491,29.0438,28.8717,28.9319,29300.0
2011-10-12 10:30:00,33.63,33.72,33.48,33.55,34200.0,28.9491,29.0266,28.82,28.8803,34200.0
2011-10-12 11:00:00,33.54,33.7,33.54,33.67,31000.0,28.8717,29.0094,28.8717,28.9836,31000.0
2011-10-12 11:30:00,33.65,33.65,33.46,33.46,44900.0,28.9663,28.9663,28.8028,28.8028,44900.0
2011-10-12 12:00:00,33.45,33.49,33.4,33.49,35400.0,28.7942,28.8286,28.7511,28.8286,35400.0
2011-10-12 12:30:00,33.48,33.55,33.43,33.52,38500.0,28.82,28.8803,28.777,28.8544,38500.0
2011-10-12 13:00:00,33.54,33.61,33.49,33.56,31700.0,28.8717,28.9319,28.8286,28.8889,31700.0
2011-10-12 13:30:00,33.56,33.62,33.47,33.48,34700.0,28.8889,28.9405,28.8114,28.82,34700.0
2011-10-12 14:00:00,33.49,33.63,33.47,33.58,33600.0,28.8286,28.9491,28.8114,28.9061,33600.0
2011-10-12 14:30:00,33.58,33.68,33.47,33.51,57300.0,28.9061,28.9922,28.8114,28.8458,57300.0
2011-10-12 15:00:00,33.5,33.64,33.45,33.62,114400.0,28.8372,28.9577,28.7942,28.9405,114400.0
2011-10-12 15:30:00,33.62,33.79,33.53,33.56,307800.0,28.9405,29.0869,28.863,28.8889,307800.0
2011-10-13 09:30:00,33.39,33.41,33.12,33.18,22400.0,28.7425,28.7597,28.5101,28.5618,22400.0
2011-10-13 10:00:00,33.17,33.29,33.08,33.26,17500.0,28.5532,28.6564,28.4757,28.6306,17500.0
2011-10-13 10:30:00,33.24,33.3,33.06,33.1,32900.0,28.6134,28.6651,28.4585,28.4929,32900.0
2011-10-13 11:00:00,33.11,33.18,33.01,33.07,43900.0,28.5015,28.5618,28.4154,28.4671,43900.0
2011-10-13 11:30:00,33.09,33.22,33.09,33.16,33000.0,28.4843,28.5962,28.4843,28.5445,33000.0
2011-10-13 12:00:00,33.14,33.24,33.09,33.11,27300.0,28.5273,28.6134,28.4843,28.5015,27300.0
2011-10-13 12:30:00,33.09,33.14,33.02,33.12,26400.0,28.4843,28.5273,28.424,28.5101,26400.0
2011-10-13 13:00:00,33.13,33.31,33.08,33.29,21600.0,28.5187,28.6737,28.4757,28.6564,21600.0
2011-10-13 13:30:00,33.29,33.32,33.21,33.24,26400.0,28.6564,28.6823,28.5876,28.6134,26400.0
2011-10-13 14:00:00,33.24,33.25,33.12,33.16,26900.0,28.6134,28.622,28.5101,28.5445,26900.0
2011-10-13 14:30:00,33.16,33.39,33.13,33.37,30800.0,28.5445,28.7425,28.5187,28.7253,30800.0
2011-10-13 15:00:00,33.38,33.57,33.36,33.4,83100.0,28.7339,28.8975,28.7167,28.7511,83100.0
2011-10-13 15:30:00,33.4,33.55,33.37,33.55,280500.0,28.7511,28.8803,28.7253,28.8803,280500.0
2011-10-14 09:30:00,33.93,33.97,33.72,33.89,30000.0,29.2074,29.2418,29.0266,29.1729,30000.0
2011-10-14 10:00:00,33.94,33.94,33.74,33.75,14300.0,29.216,29.216,29.0438,29.0524,14300.0
2011-10-14 10:30:00,33.77,33.9,33.72,33.87,28000.0,29.0696,29.1815,29.0266,29.1557,28000.0
2011-10-14 11:00:00,33.9,33.92,33.78,33.78,19300.0,29.1815,29.1988,29.0782,29.0782,19300.0
2011-10-14 11:30:00,33.8,33.88,33.79,33.8,6100.0,29.0955,29.1643,29.0869,29.0955,6100.0
2011-10-14 12:00:00,33.79,33.8,33.72,33.75,7500.0,29.0869,29.0955,29.0266,29.0524,7500.0
2011-10-14 12:30:00,33.79,33.84,33.77,33.8,7900.0,29.0869,29.1299,29.0696,29.0955,7900.0
2011-10-14 13:00:00,33.8,33.92,33.8,33.9,8500.0,29.0955,29.1988,29.0955,29.1815,8500.0
2011-10-14 13:30:00,33.88,33.99,33.88,33.96,8100.0,29.1643,29.259,29.1643,29.2332,8100.0
2011-10-14 14:00:00,33.96,33.97,33.9,33.91,13100.0,29.2332,29.2418,29.1815,29.1902,13100.0
2011-10-14 14:30:00,33.91,33.97,33.83,33.97,24300.0,29.1902,29.2418,29.1213,29.2418,24300.0
2011-10-14 15:00:00,33.96,34.04,33.88,33.98,62900.0,29.2332,29.3021,29.1643,29.2504,62900.0
2011-10-14 15:30:00,34.0,34.1,33.84,34.05,209900.0,29.2676,29.3537,29.1299,29.3107,209900.0
2011-10-17 09:30:00,33.67,33.89,33.55,33.6,17600.0,28.9836,29.1729,28.8803,28.9233,17600.0
2011-10-17 10:00:00,33.57,33.59,33.45,33.45,7300.0,28.8975,28.9147,28.7942,28.7942,7300.0
2011-10-17 10:30:00,33.47,33.53,33.35,33.45,21800.0,28.8114,28.863,28.7081,28.7942,21800.0
2011-10-17 11:00:00,33.47,33.56,33.43,33.52,11600.0,28.8114,28.8889,28.777,28.8544,11600.0
2011-10-17 11:30:00,33.53,33.57,33.31,33.31,26700.0,28.863,28.8975,28.6737,28.6737,26700.0
2011-10-17 12:00:00,33.3,33.34,33.21,33.28,17800.0,28.6651,28.6995,28.5876,28.6478,17800.0
2011-10-17 12:30:00,33.28,33.31,33.2,33.21,23800.0,28.6478,28.6737,28.579,28.5876,23800.0
2011-10-17 13:00:00,33.21,33.26,33.14,33.18,16800.0,28.5876,28.6306,28.5273,28.5618,16800.0
2011-10-17 13:30:00,33.18,33.25,33.1,33.21,40900.0,28.5618,28.622,28.4929,28.5876,40900.0
2011-10-17 14:00:00,33.18,33.19,33.1,33.18,26700.0,28.5618,28.5704,28.4929,28.5618,26700.0
2011-10-17 14:30:00,33.17,33.21,33.08,33.21,27200.0,28.5532,28.5876,28.4757,28.5876,27200.0
2011-10-17 15:00:00,33.22,33.3,33.19,33.23,68600.0,28.5962,28.6651,28.5704,28.6048,68600.0
2011-10-17 15:30:00,33.23,33.34,33.09,33.14,308500.0,28.6048,28.6995,28.4843,28.5273,308500.0
2011-10-18 09:30:00,33.03,33.42,32.99,33.07,38600.0,28.4326,28.7684,28.3982,28.4671,38600.0
2011-10-18 10:00:00,33.06,33.32,32.96,33.32,25100.0,28.4585,28.6823,28.3724,28.6823,25100.0
2011-10-18 10:30:00,33.33,33.43,33.23,33.34,22000.0,28.6909,28.777,28.6048,28.6995,22000.0
2011-10-18 11:00:00,33.34,33.37,33.22,33.24,26900.0,28.6995,28.7253,28.5962,28.6134,26900.0
2011-10-18 11:30:00,33.26,33.53,33.25,33.51,25500.0,28.6306,28.863,28.622,28.8458,25500.0
2011-10-18 12:00:00,33.52,33.55,33.44,33.46,20100.0,28.8544,28.8803,28.7856,28.8028,20100.0
2011-10-18 12:30:00,33.46,33.7,33.43,33.64,14600.0,28.8028,29.0094,28.777,28.9577,14600.0
2011-10-18 13:00:00,33.62,33.67,33.55,33.63,16500.0,28.9405,28.9836,28.8803,28.9491,16500.0
2011-10-18 13:30:00,33.64,33.75,33.6,33.68,17000.0,28.9577,29.0524,28.9233,28.9922,17000.0
2011-10-18 14:00:00,33.69,33.71,33.58,33.7,59900.0,29.0008,29.018,28.9061,29.0094,59900.0
2011-10-18 14:30:00,33.7,33.77,33.6,33.71,19800.0,29.0094,29.0696,28.9233,29.018,19800.0
2011-10-18 15:00:00,33.71,34.27,33.7,33.94,82300.0,29.018,29.5,29.0094,29.216,82300.0
2011-10-18 15:30:00,33.96,34.27,33.84,34.14,360100.0,29.2332,29.5,29.1299,29.3881,360100.0
2011-10-19 09:30:00,34.12,34.22,33.99,34.1,19300.0,29.3709,29.457,29.259,29.3537,19300.0
2011-10-19 10:00:00,34.1,34.18,33.92,34.13,39300.0,29.3537,29.4226,29.1988,29.3795,39300.0
2011-10-19 10:30:00,34.15,34.15,34.03,34.06,10200.0,29.3967,29.3967,29.2934,29.3193,10200.0
2011-10-19 11:00:00,34.03,34.05,33.91,34.05,18400.0,29.2934,29.3107,29.1902,29.3107,18400.0
2011-10-19 11:30:00,34.06,34.14,34.0,34.0,10200.0,29.3193,29.3881,29.2676,29.2676,10200.0
2011-10-19 12:00:00,34.0,34.16,33.97,34.13,17100.0,29.2676,29.4054,29.2418,29.3795,17100.0
2011-10-19 12:30:00,34.14,34.21,34.08,34.16,40300.0,29.3881,29.4484,29.3365,29.4054,40300.0
2011-10-19 13:00:00,34.16,34.24,34.14,34.16,13300.0,29.4054,29.4742,29.3881,29.4054,13300.0
2011-10-19 13:30:00,34.14,34.14,33.93,34.0,13100.0,29.3881,29.3881,29.2074,29.2676,13100.0
2011-10-19 14:00:00,33.99,34.03,33.61,33.61,24200.0,29.259,29.2934,28.9319,28.9319,24200.0
2011-10-19 14:30:00,33.61,33.77,33.57,33.65,21400.0,28.9319,29.0696,28.8975,28.9663,21400.0
2011-10-19 15:00:00,33.65,33.71,33.55,33.59,113500.0,28.9663,29.018,28.8803,28.9147,113500.0
2011-10-19 15:30:00,33.59,33.76,33.52,33.6,213500.0,28.9147,29.061,28.8544,28.9233,213500.0
2011-10-20 09:30:00,31.63,33.19,31.63,32.88,214300.0,27.2275,28.5704,27.2275,28.3035,214300.0
2011-10-20 10:00:00,32.88,33.14,32.88,32.93,60100.0,28.3035,28.5273,28.3035,28.3466,60100.0
2011-10-20 10:30:00,32.95,33.02,32.86,32.86,56100.0,28.3638,28.424,28.2863,28.2863,56100.0
2011-10-20 11:00:00,32.86,33.01,32.76,32.99,51000.0,28.2863,28.4154,28.2002,28.3982,51000.0
2011-10-20 11:30:00,32.99,33.0,32.77,32.8,40900.0,28.3982,28.4068,28.2088,28.2347,40900.0
2011-10-20 12:00:00,32.8,32.89,32.73,32.87,36000.0,28.2347,28.3121,28.1744,28.2949,36000.0
2011-10-20 12:30:00,32.89,33.14,32.89,33.13,33000.0,28.3121,28.5273,28.3121,28.5187,33000.0
2011-10-20 13:00:00,33.12,33.43,33.05,33.32,47100.0,28.5101,28.777,28.4499,28.6823,47100.0
2011-10-20 13:30:00,33.33,33.38,33.13,33.24,46800.0,28.6909,28.7339,28.5187,28.6134,46800.0
2011-10-20 14:00:00,33.24,33.32,33.15,33.26,37400.0,28.6134,28.6823,28.5359,28.6306,37400.0
2011-10-20 14:30:00,33.23,33.49,33.23,33.42,56000.0,28.6048,28.8286,28.6048,28.7684,56000.0
2011-10-20 15:00:00,33.43,33.45,33.13,33.17,80200.0,28.777,28.7942,28.5187,28.5532,80200.0
2011-10-20 15:30:00,33.17,33.32,33.13,33.29,247500.0,28.5532,28.6823,28.5187,28.6564,247500.0
2011-10-21 09:30:00,33.53,33.75,33.39,33.62,129400.0,28.863,29.0524,28.7425,28.9405,129400.0
2011-10-21 10:00:00,33.62,33.72,33.53,33.66,45800.0,28.9405,29.0266,28.863,28.9749,45800.0
2011-10-21 10:30:00,33.65,33.75,33.64,33.74,20900.0,28.9663,29.0524,28.9577,29.0438,20900.0
2011-10-21 11:00:00,33.73,33.77,33.64,33.74,32300.0,29.0352,29.0696,28.9577,29.0438,32300.0
2011-10-21 11:30:00,33.75,33.8,33.68,33.8,28600.0,29.0524,29.0955,28.9922,29.0955,28600.0
2011-10-21 12:00:00,33.78,33.8,33.63,33.73,20200.0,29.0782,29.0955,28.9491,29.0352,20200.0
2011-10-21 12:30:00,33.73,33.74,33.63,33.63,23600.0,29.0352,29.0438,28.9491,28.9491,23600.0
2011-10-21 13:00:00,33.63,33.64,33.46,33.46,17400.0,28.9491,28.9577,28.8028,28.8028,17400.0
2011-10-21 13:30:00,33.47,33.51,33.33,33.34,26000.0,28.8114,28.8458,28.6909,28.6995,26000.0
2011-10-21 14:00:00,33.35,33.63,33.35,33.57,30400.0,28.7081,28.9491,28.7081,28.8975,30400.0
2011-10-21 14:30:00,33.56,33.64,33.51,33.63,27100.0,28.8889,28.9577,28.8458,28.9491,27100.0
2011-10-21 15:00:00,33.62,33.69,33.56,33.59,81400.0,28.9405,29.0008,28.8889,28.9147,81400.0
2011-10-21 15:30:00,33.59,33.87,33.54,33.86,230000.0,28.9147,29.1557,28.8717,29.1471,230000.0
2011-10-24 09:30:00,33.71,34.04,33.71,33.93,42700.0,29.018,29.3021,29.018,29.2074,42700.0
2011-10-24 10:00:00,33.94,33.96,33.84,33.9,54600.0,29.216,29.2332,29.1299,29.1815,54600.0
2011-10-24 10:30:00,33.9,34.03,33.87,34.0,27200.0,29.1815,29.2934,29.1557,29.2676,27200.0
2011-10-24 11:00:00,34.02,34.22,34.02,34.18,46300.0,29.2848,29.457,29.2848,29.4226,46300.0
2011-10-24 11:30:00,34.16,34.29,34.13,34.26,40500.0,29.4054,29.5173,29.3795,29.4914,40500.0
2011-10-24 12:00:00,34.26,34.33,34.25,34.33,41100.0,29.4914,29.5517,29.4828,29.5517,41100.0
2011-10-24 12:30:00,34.33,34.37,34.27,34.37,18200.0,29.5517,29.5861,29.5,29.5861,18200.0
2011-10-24 13:00:00,34.38,34.4,34.34,34.38,32800.0,29.5947,29.612,29.5603,29.5947,32800.0
2011-10-24 13:30:00,34.39,34.51,34.38,34.44,38700.0,29.6033,29.7066,29.5947,29.6464,38700.0
2011-10-24 14:00:00,34.43,34.43,34.27,34.35,36900.0,29.6378,29.6378,29.5,29.5689,36900.0
2011-10-24 14:30:00,34.35,34.37,34.28,34.29,36600.0,29.5689,29.5861,29.5087,29.5173,36600.0
2011-10-24 15:00:00,34.3,34.32,34.08,34.09,100800.0,29.5259,29.5431,29.3365,29.3451,100800.0
2011-10-24 15:30:00,34.09,34.25,34.08,34.23,175300.0,29.3451,29.4828,29.3365,29.4656,175300.0
2011-10-25 09:30:00,34.11,34.2,33.57,33.63,107000.0,29.3623,29.4398,28.8975,28.9491,107000.0
2011-10-25 10:00:00,33.6,33.88,33.51,33.87,63700.0,28.9233,29.1643,28.8458,29.1557,63700.0
2011-10-25 10:30:00,33.88,34.03,33.79,33.81,42800.0,29.1643,29.2934,29.0869,29.1041,42800.0
2011-10-25 11:00:00,33.79,33.86,33.72,33.79,38600.0,29.0869,29.1471,29.0266,29.0869,38600.0
2011-10-25 11:30:00,33.75,33.84,33.67,33.71,45300.0,29.0524,29.1299,28.9836,29.018,45300.0
2011-10-25 12:00:00,33.72,34.05,33.65,34.05,56300.0,29.0266,29.3107,28.9663,29.3107,56300.0
2011-10-25 12:30:00,34.04,34.09,33.79,33.8,46200.0,29.3021,29.3451,29.0869,29.0955,46200.0
2011-10-25 13:00:00,33.79,33.84,33.71,33.71,41300.0,29.0869,29.1299,29.018,29.018,41300.0
2011-10-25 13:30:00,33.69,33.71,33.58,33.59,53800.0,29.0008,29.018,28.9061,28.9147,53800.0
2011-10-25 14:00:00,33.59,33.59,33.35,33.35,82500.0,28.9147,28.9147,28.7081,28.7081,82500.0
2011-10-25 14:30:00,33.34,33.51,33.32,33.38,126300.0,28.6995,28.8458,28.6823,28.7339,126300.0
2011-10-25 15:00:00,33.39,33.54,33.3,33.38,132800.0,28.7425,28.8717,28.6651,28.7339,132800.0
2011-10-25 15:30:00,33.38,33.45,33.14,33.23,224700.0,28.7339,28.7942,28.5273,28.6048,224700.0
2011-10-26 09:30:00,33.7,33.98,33.6,33.9,49300.0,29.0094,29.2504,28.9233,29.1815,49300.0
2011-10-26 10:00:00,33.92,33.92,33.54,33.6,30000.0,29.1988,29.1988,28.8717,28.9233,30000.0
2011-10-26 10:30:00,33.58,33.61,33.17,33.25,29000.0,28.9061,28.9319,28.5532,28.622,29000.0
2011-10-26 11:00:00,33.28,33.47,33.25,33.37,45900.0,28.6478,28.8114,28.622,28.7253,45900.0
2011-10-26 11:30:00,33.38,33.66,33.38,33.5,61100.0,28.7339,28.9749,28.7339,28.8372,61100.0
2011-10-26 12:00:00,33.51,33.55,33.4,33.52,34200.0,28.8458,28.8803,28.7511,28.8544,34200.0
2011-10-26 12:30:00,33.51,33.59,33.5,33.51,27900.0,28.8458,28.9147,28.8372,28.8458,27900.0
2011-10-26 13:00:00,33.51,33.6,33.37,33.6,57500.0,28.8458,28.9233,28.7253,28.9233,57500.0
2011-10-26 13:30:00,33.6,33.86,33.57,33.78,70300.0,28.9233,29.1471,28.8975,29.0782,70300.0
2011-10-26 14:00:00,33.81,33.95,33.79,33.87,59600.0,29.1041,29.2246,29.0869,29.1557,59600.0
2011-10-26 14:30:00,33.87,34.02,33.86,33.94,47200.0,29.1557,29.2848,29.1471,29.216,47200.0
2011-10-26 15:00:00,33.93,34.0,33.84,33.95,76800.0,29.2074,29.2676,29.1299,29.2246,76800.0
2011-10-26 15:30:00,33.94,34.04,33.73,33.84,273500.0,29.216,29.3021,29.0352,29.1299,273500.0
2011-10-27 09:30:00,34.71,35.0,34.56,34.97,86000.0,29.8788,30.1284,29.7497,30.1026,86000.0
2011-10-27 10:00:00,34.94,35.0,34.81,34.86,38900.0,30.0768,30.1284,29.9649,30.0079,38900.0
2011-10-27 10:30:00,34.86,35.14,34.75,35.09,36600.0,30.0079,30.249,29.9132,30.2059,36600.0
2011-10-27 11:00:00,35.07,35.17,34.97,35.05,27800.0,30.1887,30.2748,30.1026,30.1715,27800.0
2011-10-27 11:30:00,35.05,35.24,35.02,35.24,24700.0,30.1715,30.335,30.1457,30.335,24700.0
2011-10-27 12:00:00,35.21,35.51,35.21,35.34,26400.0,30.3092,30.5675,30.3092,30.4211,26400.0
2011-10-27 12:30:00,35.34,35.4,35.21,35.21,22800.0,30.4211,30.4728,30.3092,30.3092,22800.0
2011-10-27 13:00:00,35.23,35.35,35.21,35.32,28300.0,30.3264,30.4297,30.3092,30.4039,28300.0
2011-10-27 13:30:00,35.31,35.48,35.31,35.45,26200.0,30.3953,30.5416,30.3953,30.5158,26200.0
2011-10-27 14:00:00,35.45,35.53,35.4,35.49,28500.0,30.5158,30.5847,30.4728,30.5502,28500.0
2011-10-27 14:30:00,35.5,35.69,35.46,35.66,43800.0,30.5588,30.7224,30.5244,30.6966,43800.0
2011-10-27 15:00:00,35.65,35.87,35.6,35.72,66800.0,30.688,30.8773,30.6449,30.7482,66800.0
2011-10-27 15:30:00,35.72,35.8,35.38,35.59,249100.0,30.7482,30.8171,30.4555,30.6363,249100.0
2011-10-28 09:30:00,35.43,35.91,35.39,35.69,77700.0,30.4986,30.9118,30.4642,30.7224,77700.0
2011-10-28 10:00:00,35.64,35.72,35.47,35.62,30900.0,30.6794,30.7482,30.533,30.6621,30900.0
2011-10-28 10:30:00,35.62,35.67,35.54,35.61,29600.0,30.6621,30.7052,30.5933,30.6535,29600.0
2011-10-28 11:00:00,35.61,35.68,35.57,35.63,35500.0,30.6535,30.7138,30.6191,30.6708,35500.0
2011-10-28 11:30:00,35.65,35.68,35.42,35.44,37800.0,30.688,30.7138,30.49,30.5072,37800.0
2011-10-28 12:00:00,35.44,35.55,35.36,35.38,35600.0,30.5072,30.6019,30.4383,30.4555,35600.0
2011-10-28 12:30:00,35.38,35.45,35.38,35.45,30500.0,30.4555,30.5158,30.4555,30.5158,30500.0
2011-10-28 13:00:00,35.45,35.5,35.39,35.48,26400.0,30.5158,30.5588,30.4642,30.5416,26400.0
2011-10-28 13:30:00,35.47,35.47,35.33,35.45,37800.0,30.533,30.533,30.4125,30.5158,37800.0
2011-10-28 14:00:00,35.44,35.48,35.37,35.41,34500.0,30.5072,30.5416,30.4469,30.4814,34500.0
2011-10-28 14:30:00,35.42,35.46,35.39,35.44,38300.0,30.49,30.5244,30.4642,30.5072,38300.0
2011-10-28 15:00:00,35.44,35.51,35.37,35.42,60700.0,30.5072,30.5675,30.4469,30.49,60700.0
2011-10-28 15:30:00,35.42,35.63,35.36,35.51,202900.0,30.49,30.6708,30.4383,30.5675,202900.0
2011-10-31 09:30:00,35.2,35.46,35.19,35.32,52300.0,30.3006,30.5244,30.292,30.4039,52300.0
2011-10-31 10:00:00,35.34,35.53,35.32,35.51,32300.0,30.4211,30.5847,30.4039,30.5675,32300.0
2011-10-31 10:30:00,35.52,35.64,35.52,35.62,34900.0,30.5761,30.6794,30.5761,30.6621,34900.0
2011-10-31 11:00:00,35.6,35.66,35.56,35.6,28900.0,30.6449,30.6966,30.6105,30.6449,28900.0
2011-10-31 11:30:00,35.6,35.67,35.6,35.6,27000.0,30.6449,30.7052,30.6449,30.6449,27000.0
2011-10-31 12:00:00,35.6,35.61,35.41,35.42,29200.0,30.6449,30.6535,30.4814,30.49,29200.0
2011-10-31 12:30:00,35.42,35.53,35.41,35.49,23300.0,30.49,30.5847,30.4814,30.5502,23300.0
2011-10-31 13:00:00,35.49,35.59,35.49,35.56,18700.0,30.5502,30.6363,30.5502,30.6105,18700.0
2011-10-31 13:30:00,35.56,35.77,35.56,35.72,21900.0,30.6105,30.7913,30.6105,30.7482,21900.0
2011-10-31 14:00:00,35.71,35.73,35.58,35.61,27200.0,30.7396,30.7568,30.6277,30.6535,27200.0
2011-10-31 14:30:00,35.62,35.64,35.5,35.61,31900.0,30.6621,30.6794,30.5588,30.6535,31900.0
2011-10-31 15:00:00,35.61,35.61,35.31,35.32,63200.0,30.6535,30.6535,30.3953,30.4039,63200.0
2011-10-31 15:30:00,35.31,35.45,35.15,35.16,207900.0,30.3953,30.5158,30.2576,30.2662,207900.0
2011-11-01 09:30:00,34.03,34.59,33.95,34.39,59700.0,29.2934,29.7755,29.2246,29.6033,59700.0
2011-11-01 10:00:00,34.38,34.65,34.23,34.59,47700.0,29.5947,29.8272,29.4656,29.7755,47700.0
2011-11-01 10:30:00,34.59,34.68,34.54,34.6,31300.0,29.7755,29.853,29.7325,29.7841,31300.0
2011-11-01 11:00:00,34.65,34.67,34.5,34.5,23600.0,29.8272,29.8444,29.698,29.698,23600.0
2011-11-01 11:30:00,34.49,34.51,34.15,34.17,50100.0,29.6894,29.7066,29.3967,29.414,50100.0
2011-11-01 12:00:00,34.16,34.27,34.09,34.14,48900.0,29.4054,29.5,29.3451,29.3881,48900.0
2011-11-01 12:30:00,34.16,34.26,33.96,34.01,40800.0,29.4054,29.4914,29.2332,29.2762,40800.0
2011-11-01 13:00:00,33.98,34.19,33.86,34.15,38100.0,29.2504,29.4312,29.1471,29.3967,38100.0
2011-11-01 13:30:00,34.16,34.36,34.06,34.12,69000.0,29.4054,29.5775,29.3193,29.3709,69000.0
2011-11-01 14:00:00,34.11,34.32,34.1,34.28,35000.0,29.3623,29.5431,29.3537,29.5087,35000.0
2011-11-01 14:30:00,34.26,34.3,34.02,34.04,46000.0,29.4914,29.5259,29.2848,29.3021,46000.0
2011-11-01 15:00:00,34.04,34.13,33.95,34.12,81800.0,29.3021,29.3795,29.2246,29.3709,81800.0
2011-11-01 15:30:00,34.14,34.29,33.92,33.95,197800.0,29.3881,29.5173,29.1988,29.2246,197800.0
2011-11-02 09:30:00,34.6,34.73,34.42,34.69,61800.0,29.7841,29.896,29.6292,29.8616,61800.0
2011-11-02 10:00:00,34.71,34.72,34.61,34.71,56400.0,29.8788,29.8874,29.7927,29.8788,56400.0
2011-11-02 10:30:00,34.72,35.04,34.66,35.0,37400.0,29.8874,30.1629,29.8358,30.1284,37400.0
2011-11-02 11:00:00,35.0,35.11,34.99,35.04,29600.0,30.1284,30.2231,30.1198,30.1629,29600.0
2011-11-02 11:30:00,35.05,35.07,34.93,34.94,29700.0,30.1715,30.1887,30.0682,30.0768,29700.0
2011-11-02 12:00:00,34.94,34.94,34.84,34.88,24300.0,30.0768,30.0768,29.9907,30.0251,24300.0
2011-11-02 12:30:00,34.9,34.99,34.76,34.76,25700.0,30.0424,30.1198,29.9218,29.9218,25700.0
2011-11-02 13:00:00,34.77,34.77,34.52,34.6,41900.0,29.9305,29.9305,29.7152,29.7841,41900.0
2011-11-02 13:30:00,34.6,34.71,34.58,34.6,27900.0,29.7841,29.8788,29.7669,29.7841,27900.0
2011-11-02 14:00:00,34.59,34.75,34.56,34.63,54500.0,29.7755,29.9132,29.7497,29.8099,54500.0
2011-11-02 14:30:00,34.6,34.76,34.59,34.72,46000.0,29.7841,29.9218,29.7755,29.8874,46000.0
2011-11-02 15:00:00,34.73,34.91,34.7,34.81,66600.0,29.896,30.051,29.8702,29.9649,66600.0
2011-11-02 15:30:00,34.81,34.97,34.7,34.92,180800.0,29.9649,30.1026,29.8702,30.0596,180800.0
2011-11-03 09:30:00,35.3,35.41,35.08,35.2,45600.0,30.3867,30.4814,30.1973,30.3006,45600.0
2011-11-03 10:00:00,35.16,35.21,34.9,35.16,37800.0,30.2662,30.3092,30.0424,30.2662,37800.0
2011-11-03 10:30:00,35.18,35.37,35.14,35.2,41900.0,30.2834,30.4469,30.249,30.3006,41900.0
2011-11-03 11:00:00,35.19,35.31,35.13,35.26,62800.0,30.292,30.3953,30.2403,30.3522,62800.0
2011-11-03 11:30:00,35.29,35.38,35.22,35.32,69500.0,30.3781,30.4555,30.3178,30.4039,69500.0
2011-11-03 12:00:00,35.32,35.46,35.28,35.41,59800.0,30.4039,30.5244,30.3695,30.4814,59800.0
2011-11-03 12:30:00,35.41,35.54,35.28,35.51,37900.0,30.4814,30.5933,30.3695,30.5675,37900.0
2011-11-03 13:00:00,35.52,35.57,35.42,35.42,45000.0,30.5761,30.6191,30.49,30.49,45000.0
2011-11-03 13:30:00,35.43,35.69,35.41,35.6,29700.0,30.4986,30.7224,30.4814,30.6449,29700.0
2011-11-03 14:00:00,35.61,35.79,35.6,35.67,40500.0,30.6535,30.8085,30.6449,30.7052,40500.0
2011-11-03 14:30:00,35.67,35.76,35.64,35.69,30400.0,30.7052,30.7827,30.6794,30.7224,30400.0
2011-11-03 15:00:00,35.69,35.79,35.69,35.75,57000.0,30.7224,30.8085,30.7224,30.774,57000.0
2011-11-03 15:30:00,35.74,35.82,35.56,35.72,193000.0,30.7654,30.8343,30.6105,30.7482,193000.0
2011-11-04 09:30:00,35.34,35.35,35.15,35.2,28800.0,30.4211,30.4297,30.2576,30.3006,28800.0
2011-11-04 10:00:00,35.21,35.28,35.07,35.14,21900.0,30.3092,30.3695,30.1887,30.249,21900.0
2011-11-04 10:30:00,35.11,35.29,35.06,35.28,31800.0,30.2231,30.3781,30.1801,30.3695,31800.0
2011-11-04 11:00:00,35.27,35.32,35.15,35.31,16100.0,30.3609,30.4039,30.2576,30.3953,16100.0
2011-11-04 11:30:00,35.32,35.46,35.26,35.43,34400.0,30.4039,30.5244,30.3522,30.4986,34400.0
2011-11-04 12:00:00,35.45,35.55,35.45,35.53,33900.0,30.5158,30.6019,30.5158,30.5847,33900.0
2011-11-04 12:30:00,35.53,35.54,35.42,35.52,32200.0,30.5847,30.5933,30.49,30.5761,32200.0
2011-11-04 13:00:00,35.5,35.68,35.48,35.66,32600.0,30.5588,30.7138,30.5416,30.6966,32600.0
2011-11-04 13:30:00,35.66,35.87,35.64,35.79,34600.0,30.6966,30.8773,30.6794,30.8085,34600.0
2011-11-04 14:00:00,35.8,35.81,35.71,35.74,16300.0,30.8171,30.8257,30.7396,30.7654,16300.0
2011-11-04 14:30:00,35.75,35.76,35.61,35.67,22000.0,30.774,30.7827,30.6535,30.7052,22000.0
2011-11-04 15:00:00,35.66,35.67,35.54,35.65,36100.0,30.6966,30.7052,30.5933,30.688,36100.0
2011-11-04 15:30:00,35.64,35.81,35.6,35.75,132800.0,30.6794,30.8257,30.6449,30.774,132800.0
2011-11-07 09:30:00,35.94,36.0,35.73,35.92,58100.0,30.9376,30.9893,30.7568,30.9204,58100.0
2011-11-07 10:00:00,35.92,35.99,35.8,35.93,69800.0,30.9204,30.9806,30.8171,30.929,69800.0
2011-11-07 10:30:00,35.91,35.99,35.67,35.75,58600.0,30.9118,30.9806,30.7052,30.774,58600.0
2011-11-07 11:00:00,35.72,35.91,35.69,35.79,49000.0,30.7482,30.9118,30.7224,30.8085,49000.0
2011-11-07 11:30:00,35.8,35.86,35.73,35.73,48900.0,30.8171,30.8687,30.7568,30.7568,48900.0
2011-11-07 12:00:00,35.76,35.81,35.54,35.58,31500.0,30.7827,30.8257,30.5933,30.6277,31500.0
2011-11-07 12:30:00,35.59,35.6,35.52,35.59,45800.0,30.6363,30.6449,30.5761,30.6363,45800.0
2011-11-07 13:00:00,35.59,35.67,35.57,35.58,42800.0,30.6363,30.7052,30.6191,30.6277,42800.0
2011-11-07 13:30:00,35.59,35.78,35.55,35.75,28900.0,30.6363,30.7999,30.6019,30.774,28900.0
2011-11-07 14:00:00,35.78,35.92,35.71,35.83,52000.0,30.7999,30.9204,30.7396,30.8429,52000.0
2011-11-07 14:30:00,35.82,35.87,35.72,35.82,41600.0,30.8343,30.8773,30.7482,30.8343,41600.0
2011-11-07 15:00:00,35.82,35.92,35.79,35.83,53100.0,30.8343,30.9204,30.8085,30.8429,53100.0
2011-11-07 15:30:00,35.83,36.04,35.82,36.02,159200.0,30.8429,31.0237,30.8343,31.0065,159200.0
2011-11-08 09:30:00,36.18,36.28,36.09,36.26,34600.0,31.1442,31.2303,31.0667,31.2131,34600.0
2011-11-08 10:00:00,36.27,36.28,35.95,36.02,35900.0,31.2217,31.2303,30.9462,31.0065,35900.0
2011-11-08 10:30:00,36.01,36.19,35.97,36.05,25300.0,30.9979,31.1528,30.9634,31.0323,25300.0
2011-11-08 11:00:00,36.0,36.05,35.79,35.82,23000.0,30.9893,31.0323,30.8085,30.8343,23000.0
2011-11-08 11:30:00,35.82,35.94,35.71,35.9,23300.0,30.8343,30.9376,30.7396,30.9032,23300.0
2011-11-08 12:00:00,35.91,36.01,35.81,35.95,31700.0,30.9118,30.9979,30.8257,30.9462,31700.0
2011-11-08 12:30:00,35.95,36.05,35.95,36.01,25400.0,30.9462,31.0323,30.9462,30.9979,25400.0
2011-11-08 13:00:00,35.99,36.08,35.95,36.07,40600.0,30.9806,31.0581,30.9462,31.0495,40600.0
2011-11-08 13:30:00,36.03,36.31,35.99,36.28,39800.0,31.0151,31.2561,30.9806,31.2303,39800.0
2011-11-08 14:00:00,36.28,36.38,36.19,36.38,41100.0,31.2303,31.3164,31.1528,31.3164,41100.0
2011-11-08 14:30:00,36.39,36.47,36.36,36.45,49000.0,31.325,31.3938,31.2991,31.3766,49000.0
2011-11-08 15:00:00,36.42,36.53,36.35,36.49,40500.0,31.3508,31.4455,31.2905,31.411,40500.0
2011-11-08 15:30:00,36.51,36.6,36.43,36.54,131000.0,31.4283,31.5057,31.3594,31.4541,131000.0
2011-11-09 09:30:00,35.73,35.82,35.48,35.54,56000.0,30.7568,30.8343,30.5416,30.5933,56000.0
2011-11-09 10:00:00,35.55,35.7,35.43,35.45,39600.0,30.6019,30.731,30.4986,30.5158,39600.0
2011-11-09 10:30:00,35.41,35.64,35.37,35.57,51200.0,30.4814,30.6794,30.4469,30.6191,51200.0
2011-11-09 11:00:00,35.58,35.68,35.52,35.67,43600.0,30.6277,30.7138,30.5761,30.7052,43600.0
2011-11-09 11:30:00,35.67,35.71,35.55,35.55,29300.0,30.7052,30.7396,30.6019,30.6019,29300.0
2011-11-09 12:00:00,35.56,35.57,35.41,35.43,30100.0,30.6105,30.6191,30.4814,30.4986,30100.0
2011-11-09 12:30:00,35.43,35.61,35.43,35.61,26900.0,30.4986,30.6535,30.4986,30.6535,26900.0
2011-11-09 13:00:00,35.61,35.63,35.41,35.44,30700.0,30.6535,30.6708,30.4814,30.5072,30700.0
2011-11-09 13:30:00,35.43,35.5,35.31,35.35,53300.0,30.4986,30.5588,30.3953,30.4297,53300.0
2011-11-09 14:00:00,35.34,35.35,35.1,35.22,85800.0,30.4211,30.4297,30.2145,30.3178,85800.0
2011-11-09 14:30:00,35.2,35.32,35.16,35.25,81800.0,30.3006,30.4039,30.2662,30.3436,81800.0
2011-11-09 15:00:00,35.24,35.46,35.23,35.33,116000.0,30.335,30.5244,30.3264,30.4125,116000.0
2011-11-09 15:30:00,35.33,35.33,35.02,35.09,329800.0,30.4125,30.4125,30.1457,30.2059,329800.0
2011-11-10 09:30:00,35.56,35.7,35.31,35.33,56700.0,30.6105,30.731,30.3953,30.4125,56700.0
2011-11-10 10:00:00,35.33,35.44,35.21,35.23,19700.0,30.4125,30.5072,30.3092,30.3264,19700.0
2011-11-10 10:30:00,35.2,35.26,35.08,35.25,22700.0,30.3006,30.3522,30.1973,30.3436,22700.0
2011-11-10 11:00:00,35.24,35.5,35.21,35.44,75300.0,30.335,30.5588,30.3092,30.5072,75300.0
2011-11-10 11:30:00,35.41,35.56,35.38,35.51,62600.0,30.4814,30.6105,30.4555,30.5675,62600.0
2011-11-10 12:00:00,35.51,35.58,35.46,35.48,20700.0,30.5675,30.6277,30.5244,30.5416,20700.0
2011-11-10 12:30:00,35.49,35.54,35.36,35.53,22400.0,30.5502,30.5933,30.4383,30.5847,22400.0
2011-11-10 13:00:00,35.53,35.67,35.48,35.5,24800.0,30.5847,30.7052,30.5416,30.5588,24800.0
2011-11-10 13:30:00,35.51,35.61,35.45,35.51,29100.0,30.5675,30.6535,30.5158,30.5675,29100.0
2011-11-10 14:00:00,35.53,35.53,35.36,35.39,32900.0,30.5847,30.5847,30.4383,30.4642,32900.0
2011-11-10 14:30:00,35.38,35.46,35.24,35.24,26400.0,30.4555,30.5244,30.335,30.335,26400.0
2011-11-10 15:00:00,35.24,35.48,35.23,35.43,39800.0,30.335,30.5416,30.3264,30.4986,39800.0
2011-11-10 15:30:00,35.44,35.45,35.21,35.35,293700.0,30.5072,30.5158,30.3092,30.4297,293700.0
2011-11-11 09:30:00,35.82,35.93,35.69,35.81,61300.0,30.8343,30.929,30.7224,30.8257,61300.0
2011-11-11 10:00:00,35.83,35.91,35.79,35.87,25400.0,30.8429,30.9118,30.8085,30.8773,25400.0
2011-11-11 10:30:00,35.89,36.0,35.88,35.99,31800.0,30.8946,30.9893,30.886,30.9806,31800.0
2011-11-11 11:00:00,35.98,36.08,35.98,36.03,23600.0,30.972,31.0581,30.972,31.0151,23600.0
2011-11-11 11:30:00,36.03,36.07,36.02,36.03,12700.0,31.0151,31.0495,31.0065,31.0151,12700.0
2011-11-11 12:00:00,36.03,36.11,36.03,36.05,29300.0,31.0151,31.0839,31.0151,31.0323,29300.0
2011-11-11 12:30:00,36.04,36.1,36.02,36.09,15400.0,31.0237,31.0753,31.0065,31.0667,15400.0
2011-11-11 13:00:00,36.1,36.17,36.09,36.09,29100.0,31.0753,31.1356,31.0667,31.0667,29100.0
2011-11-11 13:30:00,36.1,36.15,36.06,36.09,35900.0,31.0753,31.1184,31.0409,31.0667,35900.0
2011-11-11 14:00:00,36.09,36.15,36.07,36.15,32500.0,31.0667,31.1184,31.0495,31.1184,32500.0
2011-11-11 14:30:00,36.15,36.15,36.03,36.06,29200.0,31.1184,31.1184,31.0151,31.0409,29200.0
2011-11-11 15:00:00,36.05,36.13,36.02,36.12,34100.0,31.0323,31.1012,31.0065,31.0925,34100.0
2011-11-11 15:30:00,36.12,36.17,36.06,36.14,121700.0,31.0925,31.1356,31.0409,31.1098,121700.0
2011-11-14 09:30:00,36.16,36.2,35.97,36.07,70600.0,31.127,31.1614,30.9634,31.0495,70600.0
2011-11-14 10:00:00,36.07,36.21,36.02,36.12,32400.0,31.0495,31.17,31.0065,31.0925,32400.0
2011-11-14 10:30:00,36.12,36.15,36.0,36.11,53500.0,31.0925,31.1184,30.9893,31.0839,53500.0
2011-11-14 11:00:00,36.11,36.27,36.09,36.11,30400.0,31.0839,31.2217,31.0667,31.0839,30400.0
2011-11-14 11:30:00,36.11,36.15,36.04,36.09,51000.0,31.0839,31.1184,31.0237,31.0667,51000.0
2011-11-14 12:00:00,36.09,36.09,35.91,35.96,39500.0,31.0667,31.0667,30.9118,30.9548,39500.0
2011-11-14 12:30:00,35.95,35.99,35.92,35.96,31100.0,30.9462,30.9806,30.9204,30.9548,31100.0
2011-11-14 13:00:00,35.95,35.96,35.9,35.95,22100.0,30.9462,30.9548,30.9032,30.9462,22100.0
2011-11-14 13:30:00,35.94,36.02,35.94,35.95,28300.0,30.9376,31.0065,30.9376,30.9462,28300.0
2011-11-14 14:00:00,35.95,36.04,35.95,36.0,34500.0,30.9462,31.0237,30.9462,30.9893,34500.0
2011-11-14 14:30:00,36.01,36.04,35.91,35.91,55600.0,30.9979,31.0237,30.9118,30.9118,55600.0
2011-11-14 15:00:00,35.91,36.03,35.9,35.98,56600.0,30.9118,31.0151,30.9032,30.972,56600.0
2011-11-14 15:30:00,35.98,36.08,35.97,36.03,141400.0,30.972,31.0581,30.9634,31.0151,141400.0
2011-11-15 09:30:00,36.0,36.34,35.95,36.27,101000.0,30.9893,31.2819,30.9462,31.2217,101000.0
2011-11-15 10:00:00,36.25,36.28,36.15,36.2,64600.0,31.2045,31.2303,31.1184,31.1614,64600.0
2011-11-15 10:30:00,36.2,36.35,36.17,36.19,104800.0,31.1614,31.2905,31.1356,31.1528,104800.0
2011-11-15 11:00:00,36.19,36.33,36.17,36.29,78000.0,31.1528,31.2733,31.1356,31.2389,78000.0
2011-11-15 11:30:00,36.28,36.35,36.18,36.31,42100.0,31.2303,31.2905,31.1442,31.2561,42100.0
2011-11-15 12:00:00,36.31,36.48,36.31,36.42,63100.0,31.2561,31.4024,31.2561,31.3508,63100.0
2011-11-15 12:30:00,36.43,36.59,36.4,36.49,63200.0,31.3594,31.4971,31.3336,31.411,63200.0
2011-11-15 13:00:00,36.5,36.55,36.44,36.52,41400.0,31.4197,31.4627,31.368,31.4369,41400.0
2011-11-15 13:30:00,36.53,36.68,36.53,36.63,56000.0,31.4455,31.5746,31.4455,31.5316,56000.0
2011-11-15 14:00:00,36.63,36.8,36.61,36.66,71400.0,31.5316,31.6779,31.5143,31.5574,71400.0
2011-11-15 14:30:00,36.66,36.76,36.64,36.73,56300.0,31.5574,31.6435,31.5402,31.6176,56300.0
2011-11-15 15:00:00,36.72,36.85,36.72,36.84,83000.0,31.609,31.7209,31.609,31.7123,83000.0
2011-11-15 15:30:00,36.85,36.9,36.73,36.73,286100.0,31.7209,31.764,31.6176,31.6176,286100.0
2011-11-16 09:30:00,36.3,36.38,36.11,36.35,159800.0,31.2475,31.3164,31.0839,31.2905,159800.0
2011-11-16 10:00:00,36.38,36.46,36.05,36.05,119200.0,31.3164,31.3852,31.0323,31.0323,119200.0
2011-11-16 10:30:00,36.05,36.24,36.02,36.18,41100.0,31.0323,31.1958,31.0065,31.1442,41100.0
2011-11-16 11:00:00,36.19,36.28,36.18,36.23,36500.0,31.1528,31.2303,31.1442,31.1872,36500.0
2011-11-16 11:30:00,36.25,36.28,36.06,36.08,55000.0,31.2045,31.2303,31.0409,31.0581,55000.0
2011-11-16 12:00:00,36.08,36.12,36.07,36.08,49700.0,31.0581,31.0925,31.0495,31.0581,49700.0
2011-11-16 12:30:00,36.09,36.13,36.01,36.07,37100.0,31.0667,31.1012,30.9979,31.0495,37100.0
2011-11-16 13:00:00,36.09,36.28,36.09,36.28,37000.0,31.0667,31.2303,31.0667,31.2303,37000.0
2011-11-16 13:30:00,36.27,36.33,36.23,36.25,61300.0,31.2217,31.2733,31.1872,31.2045,61300.0
2011-11-16 14:00:00,36.25,36.31,36.22,36.27,31200.0,31.2045,31.2561,31.1786,31.2217,31200.0
2011-11-16 14:30:00,36.27,36.35,36.17,36.19,56300.0,31.2217,31.2905,31.1356,31.1528,56300.0
2011-11-16 15:00:00,36.19,36.25,36.04,36.04,83100.0,31.1528,31.2045,31.0237,31.0237,83100.0
2011-11-16 15:30:00,36.04,36.04,35.71,35.76,349800.0,31.0237,31.0237,30.7396,30.7827,349800.0
2011-11-17 09:30:00,35.77,35.81,35.47,35.6,56900.0,30.7913,30.8257,30.533,30.6449,56900.0
2011-11-17 10:00:00,35.56,35.69,35.49,35.69,38300.0,30.6105,30.7224,30.5502,30.7224,38300.0
2011-11-17 10:30:00,35.72,35.76,35.59,35.66,54000.0,30.7482,30.7827,30.6363,30.6966,54000.0
2011-11-17 11:00:00,35.66,35.69,35.44,35.57,54800.0,30.6966,30.7224,30.5072,30.6191,54800.0
2011-11-17 11:30:00,35.59,35.65,35.47,35.48,45200.0,30.6363,30.688,30.533,30.5416,45200.0
2011-11-17 12:00:00,35.48,35.51,35.4,35.42,61900.0,30.5416,30.5675,30.4728,30.49,61900.0
2011-11-17 12:30:00,35.42,35.43,35.04,35.16,121400.0,30.49,30.4986,30.1629,30.2662,121400.0
2011-11-17 13:00:00,35.16,35.19,35.05,35.11,46100.0,30.2662,30.292,30.1715,30.2231,46100.0
2011-11-17 13:30:00,35.1,35.18,34.95,35.15,50100.0,30.2145,30.2834,30.0854,30.2576,50100.0
2011-11-17 14:00:00,35.14,35.15,35.0,35.12,41600.0,30.249,30.2576,30.1284,30.2317,41600.0
2011-11-17 14:30:00,35.12,35.23,35.03,35.19,52600.0,30.2317,30.3264,30.1543,30.292,52600.0
2011-11-17 15:00:00,35.18,35.23,35.06,35.16,63800.0,30.2834,30.3264,30.1801,30.2662,63800.0
2011-11-17 15:30:00,35.14,35.18,34.99,35.14,184500.0,30.249,30.2834,30.1198,30.249,184500.0
2011-11-18 09:30:00,35.34,35.39,34.98,35.16,113100.0,30.4211,30.4642,30.1112,30.2662,113100.0
2011-11-18 10:00:00,35.18,35.19,34.95,34.99,41400.0,30.2834,30.292,30.0854,30.1198,41400.0
2011-11-18 10:30:00,35.0,35.14,34.97,34.98,64000.0,30.1284,30.249,30.1026,30.1112,64000.0
2011-11-18 11:00:00,34.98,35.0,34.79,34.86,75000.0,30.1112,30.1284,29.9477,30.0079,75000.0
2011-11-18 11:30:00,34.87,34.9,34.79,34.81,64500.0,30.0165,30.0424,29.9477,29.9649,64500.0
2011-11-18 12:00:00,34.81,34.81,34.7,34.8,53000.0,29.9649,29.9649,29.8702,29.9563,53000.0
2011-11-18 12:30:00,34.79,34.89,34.77,34.83,31300.0,29.9477,30.0337,29.9305,29.9821,31300.0
2011-11-18 13:00:00,34.83,34.94,34.83,34.88,40900.0,29.9821,30.0768,29.9821,30.0251,40900.0
2011-11-18 13:30:00,34.89,35.0,34.87,34.87,40600.0,30.0337,30.1284,30.0165,30.0165,40600.0
2011-11-18 14:00:00,34.87,34.98,34.82,34.9,57100.0,30.0165,30.1112,29.9735,30.0424,57100.0
2011-11-18 14:30:00,34.9,34.98,34.83,34.85,41900.0,30.0424,30.1112,29.9821,29.9993,41900.0
2011-11-18 15:00:00,34.83,34.94,34.81,34.93,47700.0,29.9821,30.0768,29.9649,30.0682,47700.0
2011-11-18 15:30:00,34.92,35.01,34.81,34.88,156100.0,30.0596,30.137,29.9649,30.0251,156100.0
2011-11-21 09:30:00,33.96,34.39,33.96,34.35,44500.0,29.3698,29.7417,29.3698,29.7071,44500.0
2011-11-21 10:00:00,34.35,34.4,34.2,34.32,47600.0,29.7071,29.7503,29.5774,29.6811,47600.0
2011-11-21 10:30:00,34.3,34.36,34.17,34.17,45800.0,29.6638,29.7157,29.5514,29.5514,45800.0
2011-11-21 11:00:00,34.18,34.26,34.09,34.25,35500.0,29.5601,29.6292,29.4822,29.6206,35500.0
2011-11-21 11:30:00,34.25,34.25,34.08,34.23,39700.0,29.6206,29.6206,29.4736,29.6033,39700.0
2011-11-21 12:00:00,34.22,34.26,34.14,34.18,22300.0,29.5947,29.6292,29.5255,29.5601,22300.0
2011-11-21 12:30:00,34.18,34.23,34.15,34.16,23900.0,29.5601,29.6033,29.5341,29.5428,23900.0
2011-11-21 13:00:00,34.16,34.27,34.16,34.21,24400.0,29.5428,29.6379,29.5428,29.586,24400.0
2011-11-21 13:30:00,34.21,34.25,34.16,34.16,32400.0,29.586,29.6206,29.5428,29.5428,32400.0
2011-11-21 14:00:00,34.15,34.39,34.15,34.26,48600.0,29.5341,29.7417,29.5341,29.6292,48600.0
2011-11-21 14:30:00,34.26,34.4,34.26,34.26,36500.0,29.6292,29.7503,29.6292,29.6292,36500.0
2011-11-21 15:00:00,34.25,34.43,34.17,34.38,56900.0,29.6206,29.7763,29.5514,29.733,56900.0
2011-11-21 15:30:00,34.38,34.43,34.22,34.25,185800.0,29.733,29.7763,29.5947,29.6206,185800.0
2011-11-22 09:30:00,34.21,34.35,34.09,34.2,26000.0,29.586,29.7071,29.4822,29.5774,26000.0
2011-11-22 10:00:00,34.23,34.36,34.13,34.35,22500.0,29.6033,29.7157,29.5168,29.7071,22500.0
2011-11-22 10:30:00,34.35,34.35,34.17,34.19,40900.0,29.7071,29.7071,29.5514,29.5687,40900.0
2011-11-22 11:00:00,34.21,34.29,34.13,34.27,39900.0,29.586,29.6552,29.5168,29.6379,39900.0
2011-11-22 11:30:00,34.27,34.33,34.18,34.32,31800.0,29.6379,29.6898,29.5601,29.6811,31800.0
2011-11-22 12:00:00,34.32,34.57,34.32,34.44,34300.0,29.6811,29.8973,29.6811,29.7849,34300.0
2011-11-22 12:30:00,34.43,34.56,34.41,34.56,18800.0,29.7763,29.8887,29.759,29.8887,18800.0
2011-11-22 13:00:00,34.56,34.67,34.48,34.58,32600.0,29.8887,29.9838,29.8195,29.906,32600.0
2011-11-22 13:30:00,34.59,34.65,34.46,34.48,21900.0,29.9146,29.9665,29.8022,29.8195,21900.0
2011-11-22 14:00:00,34.49,34.54,34.43,34.47,27300.0,29.8282,29.8714,29.7763,29.8109,27300.0
2011-11-22 14:30:00,34.47,34.48,34.34,34.38,29900.0,29.8109,29.8195,29.6984,29.733,29900.0
2011-11-22 15:00:00,34.39,34.45,34.32,34.32,62700.0,29.7417,29.7936,29.6811,29.6811,62700.0
2011-11-22 15:30:00,34.32,34.42,34.28,34.35,185800.0,29.6811,29.7676,29.6465,29.7071,185800.0
2011-11-23 09:30:00,34.03,34.13,33.93,33.93,35000.0,29.4303,29.5168,29.3439,29.3439,35000.0
2011-11-23 10:00:00,33.91,33.96,33.76,33.79,24100.0,29.3266,29.3698,29.1968,29.2228,24100.0
2011-11-23 10:30:00,33.78,33.91,33.71,33.86,27600.0,29.2141,29.3266,29.1536,29.2833,27600.0
2011-11-23 11:00:00,33.86,33.89,33.69,33.69,29800.0,29.2833,29.3093,29.1363,29.1363,29800.0
2011-11-23 11:30:00,33.69,33.8,33.64,33.73,28800.0,29.1363,29.2314,29.093,29.1709,28800.0
2011-11-23 12:00:00,33.72,33.82,33.66,33.67,22700.0,29.1622,29.2487,29.1103,29.119,22700.0
2011-11-23 12:30:00,33.67,33.78,33.65,33.74,32800.0,29.119,29.2141,29.1017,29.1795,32800.0
2011-11-23 13:00:00,33.74,33.75,33.66,33.71,26400.0,29.1795,29.1882,29.1103,29.1536,26400.0
2011-11-23 13:30:00,33.73,33.75,33.64,33.68,28000.0,29.1709,29.1882,29.093,29.1276,28000.0
2011-11-23 14:00:00,33.69,33.72,33.58,33.64,37100.0,29.1363,29.1622,29.0412,29.093,37100.0
2011-11-23 14:30:00,33.64,33.71,33.64,33.65,48700.0,29.093,29.1536,29.093,29.1017,48700.0
2011-11-23 15:00:00,33.65,33.81,33.62,33.7,53100.0,29.1017,29.2401,29.0758,29.1449,53100.0
2011-11-23 15:30:00,33.71,33.84,33.52,33.53,156300.0,29.1536,29.266,28.9893,28.9979,156300.0
2011-11-25 09:30:00,33.41,33.75,33.38,33.58,29400.0,28.8941,29.1882,28.8682,29.0412,29400.0
2011-11-25 10:00:00,33.56,33.84,33.54,33.74,26000.0,29.0239,29.266,29.0066,29.1795,26000.0
2011-11-25 10:30:00,33.74,33.88,33.69,33.79,41400.0,29.1795,29.3006,29.1363,29.2228,41400.0
2011-11-25 11:00:00,33.79,33.94,33.75,33.83,28600.0,29.2228,29.3525,29.1882,29.2574,28600.0
2011-11-25 11:30:00,33.83,33.9,33.61,33.65,26900.0,29.2574,29.3179,29.0671,29.1017,26900.0
2011-11-25 12:00:00,33.64,33.68,33.55,33.66,26100.0,29.093,29.1276,29.0152,29.1103,26100.0
2011-11-25 12:30:00,33.65,33.7,33.56,33.57,64600.0,29.1017,29.1449,29.0239,29.0325,64600.0
2011-11-28 09:30:00,34.44,34.58,34.25,34.47,53000.0,29.7849,29.906,29.6206,29.8109,53000.0
2011-11-28 10:00:00,34.47,34.58,34.41,34.43,57900.0,29.8109,29.906,29.759,29.7763,57900.0
2011-11-28 10:30:00,34.45,34.57,34.41,34.43,26100.0,29.7936,29.8973,29.759,29.7763,26100.0
2011-11-28 11:00:00,34.44,34.51,34.41,34.49,14900.0,29.7849,29.8455,29.759,29.8282,14900.0
2011-11-28 11:30:00,34.5,34.53,34.46,34.49,16800.0,29.8368,29.8628,29.8022,29.8282,16800.0
2011-11-28 12:00:00,34.48,34.5,34.44,34.45,23000.0,29.8195,29.8368,29.7849,29.7936,23000.0
2011-11-28 12:30:00,34.45,34.49,34.42,34.45,28000.0,29.7936,29.8282,29.7676,29.7936,28000.0
2011-11-28 13:00:00,34.45,34.62,34.43,34.61,36700.0,29.7936,29.9406,29.7763,29.9319,36700.0
2011-11-28 13:30:00,34.62,34.64,34.45,34.48,26300.0,29.9406,29.9579,29.7936,29.8195,26300.0
2011-11-28 14:00:00,34.47,34.59,34.45,34.55,34200.0,29.8109,29.9146,29.7936,29.88,34200.0
2011-11-28 14:30:00,34.56,34.64,34.55,34.61,50000.0,29.8887,29.9579,29.88,29.9319,50000.0
2011-11-28 15:00:00,34.61,34.65,34.46,34.54,79400.0,29.9319,29.9665,29.8022,29.8714,79400.0
2011-11-28 15:30:00,34.53,34.8,34.5,34.8,190600.0,29.8628,30.0963,29.8368,30.0963,190600.0
2011-11-29 09:30:00,34.88,35.0,34.7,35.0,59100.0,30.1654,30.2692,30.0098,30.2692,59100.0
2011-11-29 10:00:00,35.0,35.26,34.88,35.18,85800.0,30.2692,30.4941,30.1654,30.4249,85800.0
2011-11-29 10:30:00,35.18,35.19,35.08,35.1,22200.0,30.4249,30.4335,30.3384,30.3557,22200.0
2011-11-29 11:00:00,35.08,35.14,35.01,35.1,51700.0,30.3384,30.3903,30.2779,30.3557,51700.0
2011-11-29 11:30:00,35.1,35.18,35.03,35.07,22400.0,30.3557,30.4249,30.2952,30.3298,22400.0
2011-11-29 12:00:00,35.08,35.16,35.04,35.15,22000.0,30.3384,30.4076,30.3038,30.399,22000.0
2011-11-29 12:30:00,35.15,35.16,35.03,35.12,37500.0,30.399,30.4076,30.2952,30.373,37500.0
2011-11-29 13:00:00,35.09,35.18,35.0,35.1,67500.0,30.3471,30.4249,30.2692,30.3557,67500.0
2011-11-29 13:30:00,35.1,35.14,34.95,34.99,94300.0,30.3557,30.3903,30.226,30.2606,94300.0
2011-11-29 14:00:00,34.99,35.05,34.94,35.0,60600.0,30.2606,30.3125,30.2173,30.2692,60600.0
2011-11-29 14:30:00,35.0,35.2,35.0,35.15,75400.0,30.2692,30.4422,30.2692,30.399,75400.0
2011-11-29 15:00:00,35.15,35.38,35.15,35.36,174900.0,30.399,30.5979,30.399,30.5806,174900.0
2011-11-29 15:30:00,35.37,35.47,35.27,35.32,253700.0,30.5892,30.6757,30.5027,30.546,253700.0
2011-11-30 09:30:00,36.52,36.7,36.39,36.57,60700.0,31.5838,31.7394,31.4713,31.627,60700.0
2011-11-30 10:00:00,36.57,36.65,36.52,36.58,63600.0,31.627,31.6962,31.5838,31.6357,63600.0
2011-11-30 10:30:00,36.58,36.7,36.55,36.67,41000.0,31.6357,31.7394,31.6097,31.7135,41000.0
2011-11-30 11:00:00,36.66,36.66,36.58,36.65,21700.0,31.7049,31.7049,31.6357,31.6962,21700.0
2011-11-30 11:30:00,36.65,36.7,36.64,36.66,20800.0,31.6962,31.7394,31.6876,31.7049,20800.0
2011-11-30 12:00:00,36.66,36.73,36.64,36.71,34900.0,31.7049,31.7654,31.6876,31.7481,34900.0
2011-11-30 12:30:00,36.7,36.74,36.59,36.61,21500.0,31.7394,31.774,31.6443,31.6616,21500.0
2011-11-30 13:00:00,36.62,36.66,36.53,36.53,20500.0,31.6703,31.7049,31.5924,31.5924,20500.0
2011-11-30 13:30:00,36.53,36.55,36.41,36.43,44700.0,31.5924,31.6097,31.4886,31.5059,44700.0
2011-11-30 14:00:00,36.44,36.52,36.38,36.5,49800.0,31.5146,31.5838,31.4627,31.5665,49800.0
2011-11-30 14:30:00,36.52,36.66,36.5,36.65,88800.0,31.5838,31.7049,31.5665,31.6962,88800.0
2011-11-30 15:00:00,36.66,36.83,36.65,36.8,88400.0,31.7049,31.8519,31.6962,31.8259,88400.0
2011-11-30 15:30:00,36.8,37.21,36.78,37.12,246200.0,31.8259,32.1805,31.8086,32.1027,246200.0
2011-12-01 09:30:00,37.01,37.22,36.75,37.15,122300.0,32.0075,32.1892,31.7827,32.1286,122300.0
2011-12-01 10:00:00,37.18,37.24,36.99,37.08,72100.0,32.1546,32.2065,31.9902,32.0681,72100.0
2011-12-01 10:30:00,37.07,37.07,36.89,37.02,44500.0,32.0594,32.0594,31.9038,32.0162,44500.0
2011-12-01 11:00:00,37.03,37.18,37.01,37.04,47400.0,32.0248,32.1546,32.0075,32.0335,47400.0
2011-12-01 11:30:00,37.04,37.15,36.98,37.13,37200.0,32.0335,32.1286,31.9816,32.1113,37200.0
2011-12-01 12:00:00,37.13,37.16,37.06,37.13,26000.0,32.1113,32.1373,32.0508,32.1113,26000.0
2011-12-01 12:30:00,37.13,37.16,36.89,36.9,37800.0,32.1113,32.1373,31.9038,31.9124,37800.0
2011-12-01 13:00:00,36.91,37.07,36.91,37.0,59700.0,31.9211,32.0594,31.9211,31.9989,59700.0
2011-12-01 13:30:00,37.0,37.08,36.98,37.07,50600.0,31.9989,32.0681,31.9816,32.0594,50600.0
2011-12-01 14:00:00,37.09,37.09,36.98,37.04,44100.0,32.0767,32.0767,31.9816,32.0335,44100.0
2011-12-01 14:30:00,37.04,37.08,36.99,37.05,43900.0,32.0335,32.0681,31.9902,32.0421,43900.0
2011-12-01 15:00:00,37.05,37.13,36.99,37.12,56400.0,32.0421,32.1113,31.9902,32.1027,56400.0
2011-12-01 15:30:00,37.11,37.11,36.95,37.03,143900.0,32.094,32.094,31.9557,32.0248,143900.0
2011-12-02 09:30:00,37.28,37.47,37.18,37.3,83200.0,32.241,32.4054,32.1546,32.2583,83200.0
2011-12-02 10:00:00,37.29,37.39,37.24,37.32,34600.0,32.2497,32.3362,32.2065,32.2756,34600.0
2011-12-02 10:30:00,37.32,37.48,37.3,37.45,37300.0,32.2756,32.414,32.2583,32.3881,37300.0
2011-12-02 11:00:00,37.45,37.45,37.25,37.34,50000.0,32.3881,32.3881,32.2151,32.2929,50000.0
2011-12-02 11:30:00,37.35,37.4,37.15,37.31,58300.0,32.3016,32.3448,32.1286,32.267,58300.0
2011-12-02 12:00:00,37.31,37.36,37.23,37.33,34000.0,32.267,32.3102,32.1978,32.2843,34000.0
2011-12-02 12:30:00,37.31,37.39,37.27,37.32,30000.0,32.267,32.3362,32.2324,32.2756,30000.0
2011-12-02 13:00:00,37.31,37.32,37.16,37.3,44400.0,32.267,32.2756,32.1373,32.2583,44400.0
2011-12-02 13:30:00,37.3,37.36,37.28,37.31,52600.0,32.2583,32.3102,32.241,32.267,52600.0
2011-12-02 14:00:00,37.32,37.36,37.24,37.29,99400.0,32.2756,32.3102,32.2065,32.2497,99400.0
2011-12-02 14:30:00,37.29,37.32,37.2,37.2,65600.0,32.2497,32.2756,32.1719,32.1719,65600.0
2011-12-02 15:00:00,37.21,37.3,37.15,37.22,82400.0,32.1805,32.2583,32.1286,32.1892,82400.0
2011-12-02 15:30:00,37.22,37.3,37.16,37.21,237200.0,32.1892,32.2583,32.1373,32.1805,237200.0
2011-12-05 09:30:00,37.67,37.68,37.39,37.67,54600.0,32.5783,32.587,32.3362,32.5783,54600.0
2011-12-05 10:00:00,37.61,37.86,37.56,37.84,36800.0,32.5264,32.7427,32.4832,32.7254,36800.0
2011-12-05 10:30:00,37.85,37.9,37.8,37.82,51400.0,32.734,32.7772,32.6908,32.7081,51400.0
2011-12-05 11:00:00,37.82,37.88,37.8,37.88,32800.0,32.7081,32.76,32.6908,32.76,32800.0
2011-12-05 11:30:00,37.88,37.94,37.85,37.92,24000.0,32.76,32.8118,32.734,32.7945,24000.0
2011-12-05 12:00:00,37.93,37.93,37.79,37.79,105900.0,32.8032,32.8032,32.6821,32.6821,105900.0
2011-12-05 12:30:00,37.79,37.84,37.77,37.79,22000.0,32.6821,32.7254,32.6648,32.6821,22000.0
2011-12-05 13:00:00,37.79,37.85,37.78,37.82,27100.0,32.6821,32.734,32.6735,32.7081,27100.0
2011-12-05 13:30:00,37.82,37.84,37.61,37.66,68200.0,32.7081,32.7254,32.5264,32.5697,68200.0
2011-12-05 14:00:00,37.66,37.66,37.48,37.6,100400.0,32.5697,32.5697,32.414,32.5178,100400.0
2011-12-05 14:30:00,37.6,37.7,37.53,37.7,87000.0,32.5178,32.6043,32.4573,32.6043,87000.0
2011-12-05 15:00:00,37.7,37.72,37.46,37.56,137700.0,32.6043,32.6216,32.3967,32.4832,137700.0
2011-12-05 15:30:00,37.56,37.73,37.51,37.69,198300.0,32.4832,32.6302,32.44,32.5956,198300.0
2011-12-06 09:30:00,37.76,37.76,37.53,37.63,114400.0,32.6562,32.6562,32.4573,32.5437,114400.0
2011-12-06 10:00:00,37.63,37.7,37.52,37.53,178200.0,32.5437,32.6043,32.4486,32.4573,178200.0
2011-12-06 10:30:00,37.52,37.62,37.32,37.34,135200.0,32.4486,32.5351,32.2756,32.2929,135200.0
2011-12-06 11:00:00,37.32,37.55,37.31,37.49,77000.0,32.2756,32.4746,32.267,32.4227,77000.0
2011-12-06 11:30:00,37.49,37.55,37.34,37.52,88300.0,32.4227,32.4746,32.2929,32.4486,88300.0
2011-12-06 12:00:00,37.53,37.59,37.42,37.46,144000.0,32.4573,32.5091,32.3621,32.3967,144000.0
2011-12-06 12:30:00,37.46,37.51,37.44,37.48,26200.0,32.3967,32.44,32.3794,32.414,26200.0
2011-12-06 13:00:00,37.48,37.61,37.47,37.6,47200.0,32.414,32.5264,32.4054,32.5178,47200.0
2011-12-06 13:30:00,37.6,37.65,37.56,37.6,48900.0,32.5178,32.561,32.4832,32.5178,48900.0
2011-12-06 14:00:00,37.59,37.73,37.57,37.64,60200.0,32.5091,32.6302,32.4919,32.5524,60200.0
2011-12-06 14:30:00,37.64,37.84,37.63,37.8,65300.0,32.5524,32.7254,32.5437,32.6908,65300.0
2011-12-06 15:00:00,37.81,37.86,37.68,37.68,91700.0,32.6994,32.7427,32.587,32.587,91700.0
2011-12-06 15:30:00,37.69,37.77,37.69,37.76,193200.0,32.5956,32.6648,32.5956,32.6562,193200.0
2011-12-07 09:30:00,37.53,37.53,36.95,37.11,71600.0,32.4573,32.4573,31.9557,32.094,71600.0
2011-12-07 10:00:00,37.11,37.11,36.83,36.9,261100.0,32.094,32.094,31.8519,31.9124,261100.0
2011-12-07 10:30:00,36.87,36.99,36.81,36.92,63800.0,31.8865,31.9902,31.8346,31.9297,63800.0
2011-12-07 11:00:00,36.92,37.01,36.88,37.0,101600.0,31.9297,32.0075,31.8951,31.9989,101600.0
2011-12-07 11:30:00,37.01,37.12,36.99,37.11,90400.0,32.0075,32.1027,31.9902,32.094,90400.0
2011-12-07 12:00:00,37.1,37.25,37.1,37.23,39900.0,32.0854,32.2151,32.0854,32.1978,39900.0
2011-12-07 12:30:00,37.23,37.24,37.15,37.21,47500.0,32.1978,32.2065,32.1286,32.1805,47500.0
2011-12-07 13:00:00,37.21,37.28,37.16,37.19,75700.0,32.1805,32.241,32.1373,32.1632,75700.0
2011-12-07 13:30:00,37.2,37.2,36.99,37.01,46000.0,32.1719,32.1719,31.9902,32.0075,46000.0
2011-12-07 14:00:00,37.01,37.14,36.99,37.14,75400.0,32.0075,32.12,31.9902,32.12,75400.0
2011-12-07 14:30:00,37.14,37.15,37.02,37.07,68200.0,32.12,32.1286,32.0162,32.0594,68200.0
2011-12-07 15:00:00,37.07,37.29,37.05,37.28,115400.0,32.0594,32.2497,32.0421,32.241,115400.0
2011-12-07 15:30:00,37.28,37.49,37.22,37.37,292200.0,32.241,32.4227,32.1892,32.3189,292200.0
2011-12-08 09:30:00,37.21,37.35,37.06,37.29,77400.0,32.1805,32.3016,32.0508,32.2497,77400.0
2011-12-08 10:00:00,37.28,37.37,37.21,37.34,77800.0,32.241,32.3189,32.1805,32.2929,77800.0
2011-12-08 10:30:00,37.33,37.69,37.33,37.53,92400.0,32.2843,32.5956,32.2843,32.4573,92400.0
2011-12-08 11:00:00,37.53,37.58,37.43,37.43,77200.0,32.4573,32.5005,32.3708,32.3708,77200.0
2011-12-08 11:30:00,37.43,37.55,37.39,37.5,54600.0,32.3708,32.4746,32.3362,32.4313,54600.0
2011-12-08 12:00:00,37.51,37.51,37.37,37.38,61100.0,32.44,32.44,32.3189,32.3275,61100.0
2011-12-08 12:30:00,37.38,37.42,37.31,37.35,95800.0,32.3275,32.3621,32.267,32.3016,95800.0
2011-12-08 13:00:00,37.32,37.34,37.19,37.26,83300.0,32.2756,32.2929,32.1632,32.2238,83300.0
2011-12-08 13:30:00,37.26,37.33,37.19,37.31,37000.0,32.2238,32.2843,32.1632,32.267,37000.0
2011-12-08 14:00:00,37.3,37.36,37.18,37.27,30000.0,32.2583,32.3102,32.1546,32.2324,30000.0
2011-12-08 14:30:00,37.26,37.31,37.17,37.19,81400.0,32.2238,32.267,32.1459,32.1632,81400.0
2011-12-08 15:00:00,37.19,37.36,37.16,37.34,59900.0,32.1632,32.3102,32.1373,32.2929,59900.0
2011-12-08 15:30:00,37.34,37.48,36.99,37.05,234500.0,32.2929,32.414,31.9902,32.0421,234500.0
2011-12-09 09:30:00,37.21,37.49,36.97,37.35,63700.0,32.1805,32.4227,31.973,32.3016,63700.0
2011-12-09 10:00:00,37.36,37.6,37.35,37.6,66200.0,32.3102,32.5178,32.3016,32.5178,66200.0
2011-12-09 10:30:00,37.59,37.69,37.55,37.65,54000.0,32.5091,32.5956,32.4746,32.561,54000.0
2011-12-09 11:00:00,37.69,37.93,37.69,37.93,71500.0,32.5956,32.8032,32.5956,32.8032,71500.0
2011-12-09 11:30:00,37.93,38.02,37.85,37.85,66500.0,32.8032,32.881,32.734,32.734,66500.0
2011-12-09 12:00:00,37.84,37.94,37.8,37.89,28400.0,32.7254,32.8118,32.6908,32.7686,28400.0
2011-12-09 12:30:00,37.91,37.97,37.88,37.94,14800.0,32.7859,32.8378,32.76,32.8118,14800.0
2011-12-09 13:00:00,37.94,38.02,37.87,38.01,35600.0,32.8118,32.881,32.7513,32.8724,35600.0
2011-12-09 13:30:00,38.01,38.03,37.93,37.93,20300.0,32.8724,32.8897,32.8032,32.8032,20300.0
2011-12-09 14:00:00,37.92,38.02,37.91,37.99,34500.0,32.7945,32.881,32.7859,32.8551,34500.0
2011-12-09 14:30:00,38.0,38.09,37.97,38.04,34900.0,32.8637,32.9416,32.8378,32.8983,34900.0
2011-12-09 15:00:00,38.04,38.06,37.94,38.06,57100.0,32.8983,32.9156,32.8118,32.9156,57100.0
2011-12-09 15:30:00,38.07,38.16,37.99,38.01,96200.0,32.9243,33.0021,32.8551,32.8724,96200.0
2011-12-12 09:30:00,37.66,37.68,37.34,37.42,89800.0,32.5697,32.587,32.2929,32.3621,89800.0
2011-12-12 10:00:00,37.41,37.43,37.27,37.38,41900.0,32.3535,32.3708,32.2324,32.3275,41900.0
2011-12-12 10:30:00,37.38,37.51,37.33,37.5,57000.0,32.3275,32.44,32.2843,32.4313,57000.0
2011-12-12 11:00:00,37.5,37.54,37.39,37.46,24600.0,32.4313,32.4659,32.3362,32.3967,24600.0
2011-12-12 11:30:00,37.44,37.45,37.14,37.2,23800.0,32.3794,32.3881,32.12,32.1719,23800.0
2011-12-12 12:00:00,37.21,37.27,37.16,37.2,21900.0,32.1805,32.2324,32.1373,32.1719,21900.0
2011-12-12 12:30:00,37.22,37.31,37.19,37.27,30100.0,32.1892,32.267,32.1632,32.2324,30100.0
2011-12-12 13:00:00,37.29,37.3,37.22,37.27,34800.0,32.2497,32.2583,32.1892,32.2324,34800.0
2011-12-12 13:30:00,37.29,37.29,37.19,37.21,31500.0,32.2497,32.2497,32.1632,32.1805,31500.0
2011-12-12 14:00:00,37.23,37.32,37.18,37.24,36200.0,32.1978,32.2756,32.1546,32.2065,36200.0
2011-12-12 14:30:00,37.25,37.26,37.15,37.26,59400.0,32.2151,32.2238,32.1286,32.2238,59400.0
2011-12-12 15:00:00,37.27,37.35,37.16,37.32,90700.0,32.2324,32.3016,32.1373,32.2756,90700.0
2011-12-12 15:30:00,37.31,37.45,37.28,37.37,119200.0,32.267,32.3881,32.241,32.3189,119200.0
2011-12-13 09:30:00,37.57,37.79,37.51,37.61,40500.0,32.4919,32.6821,32.44,32.5264,40500.0
2011-12-13 10:00:00,37.63,37.74,37.59,37.63,30300.0,32.5437,32.6389,32.5091,32.5437,30300.0
2011-12-13 10:30:00,37.63,37.69,37.55,37.59,56300.0,32.5437,32.5956,32.4746,32.5091,56300.0
2011-12-13 11:00:00,37.61,37.61,37.5,37.54,36500.0,32.5264,32.5264,32.4313,32.4659,36500.0
2011-12-13 11:30:00,37.55,37.56,37.46,37.55,47100.0,32.4746,32.4832,32.3967,32.4746,47100.0
2011-12-13 12:00:00,37.55,37.63,37.52,37.62,48200.0,32.4746,32.5437,32.4486,32.5351,48200.0
2011-12-13 12:30:00,37.62,37.71,37.56,37.61,66200.0,32.5351,32.6129,32.4832,32.5264,66200.0
2011-12-13 13:00:00,37.61,37.63,37.55,37.6,19000.0,32.5264,32.5437,32.4746,32.5178,19000.0
2011-12-13 13:30:00,37.59,37.63,37.55,37.62,20000.0,32.5091,32.5437,32.4746,32.5351,20000.0
2011-12-13 14:00:00,37.63,37.66,37.39,37.49,54700.0,32.5437,32.5697,32.3362,32.4227,54700.0
2011-12-13 14:30:00,37.49,37.5,37.34,37.39,118800.0,32.4227,32.4313,32.2929,32.3362,118800.0
2011-12-13 15:00:00,37.39,37.47,37.2,37.26,86900.0,32.3362,32.4054,32.1719,32.2238,86900.0
2011-12-13 15:30:00,37.26,37.32,37.06,37.22,206400.0,32.2238,32.2756,32.0508,32.1892,206400.0
2011-12-14 09:30:00,37.12,37.35,37.02,37.23,40600.0,32.1027,32.3016,32.0162,32.1978,40600.0
2011-12-14 10:00:00,37.2,37.24,37.04,37.15,64900.0,32.1719,32.2065,32.0335,32.1286,64900.0
2011-12-14 10:30:00,37.15,37.24,37.1,37.19,62100.0,32.1286,32.2065,32.0854,32.1632,62100.0
2011-12-14 11:00:00,37.19,37.29,37.19,37.26,33300.0,32.1632,32.2497,32.1632,32.2238,33300.0
2011-12-14 11:30:00,37.27,37.35,37.21,37.28,54600.0,32.2324,32.3016,32.1805,32.241,54600.0
2011-12-14 12:00:00,37.27,37.3,37.2,37.26,45200.0,32.2324,32.2583,32.1719,32.2238,45200.0
2011-12-14 12:30:00,37.27,37.39,37.24,37.36,40000.0,32.2324,32.3362,32.2065,32.3102,40000.0
2011-12-14 13:00:00,37.38,37.51,37.33,37.48,81600.0,32.3275,32.44,32.2843,32.414,81600.0
2011-12-14 13:30:00,37.49,37.51,37.36,37.37,58000.0,32.4227,32.44,32.3102,32.3189,58000.0
2011-12-14 14:00:00,37.37,37.38,37.23,37.36,63500.0,32.3189,32.3275,32.1978,32.3102,63500.0
2011-12-14 14:30:00,37.36,37.36,37.27,37.33,72800.0,32.3102,32.3102,32.2324,32.2843,72800.0
2011-12-14 15:00:00,37.32,37.47,37.32,37.38,118400.0,32.2756,32.4054,32.2756,32.3275,118400.0
2011-12-14 15:30:00,37.39,37.43,37.29,37.35,228000.0,32.3362,32.3708,32.2497,32.3016,228000.0
2011-12-15 09:30:00,37.81,37.94,37.69,37.86,55400.0,32.6994,32.8118,32.5956,32.7427,55400.0
2011-12-15 10:00:00,37.86,37.91,37.67,37.71,47500.0,32.7427,32.7859,32.5783,32.6129,47500.0
2011-12-15 10:30:00,37.71,37.74,37.57,37.61,36800.0,32.6129,32.6389,32.4919,32.5264,36800.0
2011-12-15 11:00:00,37.62,37.68,37.51,37.67,43200.0,32.5351,32.587,32.44,32.5783,43200.0
2011-12-15 11:30:00,37.67,37.71,37.61,37.67,37900.0,32.5783,32.6129,32.5264,32.5783,37900.0
2011-12-15 12:00:00,37.67,37.79,37.67,37.77,43000.0,32.5783,32.6821,32.5783,32.6648,43000.0
2011-12-15 12:30:00,37.78,37.8,37.72,37.74,45900.0,32.6735,32.6908,32.6216,32.6389,45900.0
2011-12-15 13:00:00,37.76,37.8,37.71,37.72,56800.0,32.6562,32.6908,32.6129,32.6216,56800.0
2011-12-15 13:30:00,37.72,37.81,37.63,37.76,44600.0,32.6216,32.6994,32.5437,32.6562,44600.0
2011-12-15 14:00:00,37.76,37.83,37.74,37.79,43300.0,32.6562,32.7167,32.6389,32.6821,43300.0
2011-12-15 14:30:00,37.79,37.8,37.68,37.7,47400.0,32.6821,32.6908,32.587,32.6043,47400.0
2011-12-15 15:00:00,37.7,37.8,37.69,37.76,111700.0,32.6043,32.6908,32.5956,32.6562,111700.0
2011-12-15 15:30:00,37.76,37.8,37.65,37.74,318800.0,32.6562,32.6908,32.561,32.6389,318800.0
2011-12-16 09:30:00,37.97,38.12,37.75,37.97,211100.0,32.8378,32.9675,32.6475,32.8378,211100.0
2011-12-16 10:00:00,38.01,38.21,37.94,37.94,112400.0,32.8724,33.0453,32.8118,32.8118,112400.0
2011-12-16 10:30:00,37.95,38.0,37.92,37.97,43800.0,32.8205,32.8637,32.7945,32.8378,43800.0
2011-12-16 11:00:00,38.0,38.08,37.98,38.01,115300.0,32.8637,32.9329,32.8464,32.8724,115300.0
2011-12-16 11:30:00,38.02,38.14,37.96,38.01,186200.0,32.881,32.9848,32.8291,32.8724,186200.0
2011-12-16 12:00:00,37.99,38.0,37.8,37.81,38900.0,32.8551,32.8637,32.6908,32.6994,38900.0
2011-12-16 12:30:00,37.8,37.8,37.63,37.71,56500.0,32.6908,32.6908,32.5437,32.6129,56500.0
2011-12-16 13:00:00,37.7,37.76,37.7,37.73,38000.0,32.6043,32.6562,32.6043,32.6302,38000.0
2011-12-16 13:30:00,37.73,37.85,37.7,37.74,53200.0,32.6302,32.734,32.6043,32.6389,53200.0
2011-12-16 14:00:00,37.76,37.76,37.66,37.7,35400.0,32.6562,32.6562,32.5697,32.6043,35400.0
2011-12-16 14:30:00,37.7,37.76,37.69,37.71,52100.0,32.6043,32.6562,32.5956,32.6129,52100.0
2011-12-16 15:00:00,37.7,37.8,37.63,37.66,45700.0,32.6043,32.6908,32.5437,32.5697,45700.0
2011-12-16 15:30:00,37.66,37.77,37.64,37.73,177200.0,32.5697,32.6648,32.5524,32.6302,177200.0
2011-12-19 09:30:00,37.89,38.09,37.84,37.84,78400.0,32.7686,32.9416,32.7254,32.7254,78400.0
2011-12-19 10:00:00,37.86,37.86,37.67,37.72,38700.0,32.7427,32.7427,32.5783,32.6216,38700.0
2011-12-19 10:30:00,37.73,37.95,37.55,37.58,34800.0,32.6302,32.8205,32.4746,32.5005,34800.0
2011-12-19 11:00:00,37.59,37.59,37.42,37.45,31700.0,32.5091,32.5091,32.3621,32.3881,31700.0
2011-12-19 11:30:00,37.45,37.46,37.34,37.39,27000.0,32.3881,32.3967,32.2929,32.3362,27000.0
2011-12-19 12:00:00,37.39,37.55,37.39,37.54,23000.0,32.3362,32.4746,32.3362,32.4659,23000.0
2011-12-19 12:30:00,37.55,37.59,37.47,37.58,13500.0,32.4746,32.5091,32.4054,32.5005,13500.0
2011-12-19 13:00:00,37.59,37.64,37.57,37.63,23200.0,32.5091,32.5524,32.4919,32.5437,23200.0
2011-12-19 13:30:00,37.63,37.68,37.54,37.63,44000.0,32.5437,32.587,32.4659,32.5437,44000.0
2011-12-19 14:00:00,37.62,37.63,37.53,37.62,20600.0,32.5351,32.5437,32.4573,32.5351,20600.0
2011-12-19 14:30:00,37.62,37.66,37.57,37.65,31800.0,32.5351,32.5697,32.4919,32.561,31800.0
2011-12-19 15:00:00,37.65,37.66,37.41,37.42,96100.0,32.561,32.5697,32.3535,32.3621,96100.0
2011-12-19 15:30:00,37.41,37.48,37.3,37.46,208700.0,32.3535,32.414,32.2583,32.3967,208700.0
2011-12-20 09:30:00,38.11,38.44,38.0,38.44,98100.0,32.9589,33.2443,32.8637,33.2443,98100.0
2011-12-20 10:00:00,38.44,38.55,38.4,38.52,86300.0,33.2443,33.3394,33.2097,33.3134,86300.0
2011-12-20 10:30:00,38.54,38.6,38.48,38.59,31500.0,33.3307,33.3826,33.2789,33.374,31500.0
2011-12-20 11:00:00,38.59,38.72,38.59,38.7,41500.0,33.374,33.4864,33.374,33.4691,41500.0
2011-12-20 11:30:00,38.7,38.77,38.61,38.63,52800.0,33.4691,33.5297,33.3913,33.4086,52800.0
2011-12-20 12:00:00,38.63,38.65,38.57,38.62,29500.0,33.4086,33.4259,33.3567,33.3999,29500.0
2011-12-20 12:30:00,38.61,38.66,38.6,38.62,24900.0,33.3913,33.4345,33.3826,33.3999,24900.0
2011-12-20 13:00:00,38.62,38.68,38.6,38.6,30900.0,33.3999,33.4518,33.3826,33.3826,30900.0
2011-12-20 13:30:00,38.61,38.61,38.54,38.57,13100.0,33.3913,33.3913,33.3307,33.3567,13100.0
2011-12-20 14:00:00,38.57,38.59,38.47,38.57,36900.0,33.3567,33.374,33.2702,33.3567,36900.0
2011-12-20 14:30:00,38.57,38.65,38.56,38.58,85700.0,33.3567,33.4259,33.348,33.3653,85700.0
2011-12-20 15:00:00,38.58,38.6,38.52,38.53,87800.0,33.3653,33.3826,33.3134,33.3221,87800.0
2011-12-20 15:30:00,38.53,38.62,38.47,38.59,248200.0,33.3221,33.3999,33.2702,33.374,248200.0
2011-12-21 09:30:00,38.5,38.59,38.1,38.12,77500.0,33.2961,33.374,32.9502,32.9675,77500.0
2011-12-21 10:00:00,38.13,38.2,38.0,38.11,61700.0,32.9762,33.0367,32.8637,32.9589,61700.0
2011-12-21 10:30:00,38.11,38.21,37.98,37.98,32000.0,32.9589,33.0453,32.8464,32.8464,32000.0
2011-12-21 11:00:00,37.99,37.99,37.86,37.91,50400.0,32.8551,32.8551,32.7427,32.7859,50400.0
2011-12-21 11:30:00,37.92,37.96,37.83,37.89,55700.0,32.7945,32.8291,32.7167,32.7686,55700.0
2011-12-21 12:00:00,37.9,37.96,37.68,37.7,39600.0,32.7772,32.8291,32.587,32.6043,39600.0
2011-12-21 12:30:00,37.68,37.79,37.66,37.73,44600.0,32.587,32.6821,32.5697,32.6302,44600.0
2011-12-21 13:00:00,37.72,37.83,37.7,37.72,33100.0,32.6216,32.7167,32.6043,32.6216,33100.0
2011-12-21 13:30:00,37.72,37.91,37.71,37.89,26400.0,32.6216,32.7859,32.6129,32.7686,26400.0
2011-12-21 14:00:00,37.91,37.95,37.9,37.95,42600.0,32.7859,32.8205,32.7772,32.8205,42600.0
2011-12-21 14:30:00,37.94,38.02,37.89,37.96,40700.0,32.8118,32.881,32.7686,32.8291,40700.0
2011-12-21 15:00:00,37.97,38.14,37.93,38.12,49100.0,32.8378,32.9848,32.8032,32.9675,49100.0
2011-12-21 15:30:00,38.12,38.29,38.1,38.24,141300.0,32.9675,33.1145,32.9502,33.0713,141300.0
2011-12-22 09:30:00,38.24,38.5,38.16,38.39,31700.0,33.0713,33.2961,33.0021,33.201,31700.0
2011-12-22 10:00:00,38.42,38.46,38.23,38.41,56300.0,33.227,33.2616,33.0626,33.2183,56300.0
2011-12-22 10:30:00,38.41,38.43,38.22,38.3,34700.0,33.2183,33.2356,33.054,33.1232,34700.0
2011-12-22 11:00:00,38.3,38.46,38.3,38.41,32100.0,33.1232,33.2616,33.1232,33.2183,32100.0
2011-12-22 11:30:00,38.42,38.6,38.42,38.53,31300.0,33.227,33.3826,33.227,33.3221,31300.0
2011-12-22 12:00:00,38.52,38.66,38.51,38.66,27300.0,33.3134,33.4345,33.3048,33.4345,27300.0
2011-12-22 12:30:00,38.68,38.68,38.6,38.62,33800.0,33.4518,33.4518,33.3826,33.3999,33800.0
2011-12-22 13:00:00,38.62,38.66,38.57,38.64,27200.0,33.3999,33.4345,33.3567,33.4172,27200.0
2011-12-22 13:30:00,38.64,38.68,38.57,38.58,28600.0,33.4172,33.4518,33.3567,33.3653,28600.0
2011-12-22 14:00:00,38.58,38.75,38.57,38.75,25900.0,33.3653,33.5124,33.3567,33.5124,25900.0
2011-12-22 14:30:00,38.75,38.82,38.67,38.7,55600.0,33.5124,33.5729,33.4432,33.4691,55600.0
2011-12-22 15:00:00,38.7,38.88,38.69,38.85,88200.0,33.4691,33.6248,33.4605,33.5988,88200.0
2011-12-22 15:30:00,38.85,38.85,38.68,38.78,109600.0,33.5988,33.5988,33.4518,33.5383,109600.0
2011-12-23 09:30:00,38.87,38.96,38.61,38.72,22000.0,33.6161,33.694,33.3913,33.4864,22000.0
2011-12-23 10:00:00,38.7,38.74,38.67,38.69,15600.0,33.4691,33.5037,33.4432,33.4605,15600.0
2011-12-23 10:30:00,38.7,38.76,38.67,38.73,35700.0,33.4691,33.521,33.4432,33.4951,35700.0
2011-12-23 11:00:00,38.74,38.91,38.73,38.89,18300.0,33.5037,33.6507,33.4951,33.6334,18300.0
2011-12-23 11:30:00,38.9,38.91,38.84,38.88,16900.0,33.6421,33.6507,33.5902,33.6248,16900.0
2011-12-23 12:00:00,38.89,38.97,38.89,38.97,19600.0,33.6334,33.7026,33.6334,33.7026,19600.0
2011-12-23 12:30:00,38.98,39.08,38.98,39.08,14200.0,33.7113,33.7978,33.7113,33.7978,14200.0
2011-12-23 13:00:00,39.08,39.08,38.98,38.98,9200.0,33.7978,33.7978,33.7113,33.7113,9200.0
2011-12-23 13:30:00,38.98,39.02,38.96,38.98,10900.0,33.7113,33.7459,33.694,33.7113,10900.0
2011-12-23 14:00:00,38.99,39.0,38.98,38.99,15400.0,33.7199,33.7286,33.7113,33.7199,15400.0
2011-12-23 14:30:00,38.99,39.03,38.99,39.03,17300.0,33.7199,33.7545,33.7199,33.7545,17300.0
2011-12-23 15:00:00,39.03,39.03,39.0,39.0,25000.0,33.7545,33.7545,33.7286,33.7286,25000.0
2011-12-23 15:30:00,39.0,39.09,38.99,39.08,68900.0,33.7286,33.8064,33.7199,33.7978,68900.0
2011-12-27 09:30:00,39.04,39.06,38.93,39.04,13600.0,33.7632,33.7805,33.668,33.7632,13600.0
2011-12-27 10:00:00,39.04,39.17,38.99,39.17,9200.0,33.7632,33.8756,33.7199,33.8756,9200.0
2011-12-27 10:30:00,39.18,39.18,38.96,38.96,18100.0,33.8842,33.8842,33.694,33.694,18100.0
2011-12-27 11:00:00,38.97,39.06,38.96,39.05,10700.0,33.7026,33.7805,33.694,33.7718,10700.0
2011-12-27 11:30:00,39.04,39.05,38.99,39.01,8000.0,33.7632,33.7718,33.7199,33.7372,8000.0
2011-12-27 12:00:00,39.04,39.12,39.03,39.1,9500.0,33.7632,33.8323,33.7545,33.815,9500.0
2011-12-27 12:30:00,39.13,39.13,39.08,39.09,8900.0,33.841,33.841,33.7978,33.8064,8900.0
2011-12-27 13:00:00,39.09,39.1,39.03,39.09,9300.0,33.8064,33.815,33.7545,33.8064,9300.0
2011-12-27 13:30:00,39.09,39.2,39.07,39.2,11500.0,33.8064,33.9015,33.7891,33.9015,11500.0
2011-12-27 14:00:00,39.2,39.21,39.15,39.17,18600.0,33.9015,33.9102,33.8583,33.8756,18600.0
2011-12-27 14:30:00,39.17,39.25,39.15,39.24,13000.0,33.8756,33.9448,33.8583,33.9361,13000.0
2011-12-27 15:00:00,39.25,39.26,39.16,39.18,19300.0,33.9448,33.9534,33.8669,33.8842,19300.0
2011-12-27 15:30:00,39.18,39.2,39.13,39.13,53100.0,33.8842,33.9015,33.841,33.841,53100.0
2011-12-28 09:30:00,39.06,39.06,38.8,38.83,16900.0,33.7805,33.7805,33.5556,33.5815,16900.0
2011-12-28 10:00:00,38.84,38.98,38.64,38.7,16200.0,33.5902,33.7113,33.4172,33.4691,16200.0
2011-12-28 10:30:00,38.67,38.67,38.52,38.58,17300.0,33.4432,33.4432,33.3134,33.3653,17300.0
2011-12-28 11:00:00,38.57,38.6,38.43,38.43,15200.0,33.3567,33.3826,33.2356,33.2356,15200.0
2011-12-28 11:30:00,38.43,38.44,38.36,38.44,18800.0,33.2356,33.2443,33.1751,33.2443,18800.0
2011-12-28 12:00:00,38.43,38.57,38.37,38.5,16600.0,33.2356,33.3567,33.1837,33.2961,16600.0
2011-12-28 12:30:00,38.51,38.55,38.44,38.53,14700.0,33.3048,33.3394,33.2443,33.3221,14700.0
2011-12-28 13:00:00,38.52,38.55,38.49,38.55,16100.0,33.3134,33.3394,33.2875,33.3394,16100.0
2011-12-28 13:30:00,38.56,38.63,38.56,38.61,7600.0,33.348,33.4086,33.348,33.3913,7600.0
2011-12-28 14:00:00,38.61,38.61,38.48,38.55,16600.0,33.3913,33.3913,33.2789,33.3394,16600.0
2011-12-28 14:30:00,38.56,38.56,38.46,38.49,20200.0,33.348,33.348,33.2616,33.2875,20200.0
2011-12-28 15:00:00,38.49,38.58,38.45,38.48,30100.0,33.2875,33.3653,33.2529,33.2789,30100.0
2011-12-28 15:30:00,38.47,38.49,38.33,38.37,136500.0,33.2702,33.2875,33.1491,33.1837,136500.0
2011-12-29 09:30:00,38.56,38.77,38.54,38.63,40000.0,33.348,33.5297,33.3307,33.4086,40000.0
2011-12-29 10:00:00,38.63,38.66,38.57,38.62,43800.0,33.4086,33.4345,33.3567,33.3999,43800.0
2011-12-29 10:30:00,38.63,38.81,38.63,38.75,14300.0,33.4086,33.5642,33.4086,33.5124,14300.0
2011-12-29 11:00:00,38.76,38.77,38.63,38.65,26600.0,33.521,33.5297,33.4086,33.4259,26600.0
2011-12-29 11:30:00,38.64,38.67,38.63,38.65,20100.0,33.4172,33.4432,33.4086,33.4259,20100.0
2011-12-29 12:00:00,38.65,38.71,38.61,38.7,24400.0,33.4259,33.4778,33.3913,33.4691,24400.0
2011-12-29 12:30:00,38.7,38.8,38.66,38.8,13600.0,33.4691,33.5556,33.4345,33.5556,13600.0
2011-12-29 13:00:00,38.79,38.83,38.7,38.74,12400.0,33.5469,33.5815,33.4691,33.5037,12400.0
2011-12-29 13:30:00,38.76,38.84,38.76,38.83,8200.0,33.521,33.5902,33.521,33.5815,8200.0
2011-12-29 14:00:00,38.83,38.84,38.78,38.78,13400.0,33.5815,33.5902,33.5383,33.5383,13400.0
2011-12-29 14:30:00,38.78,38.79,38.73,38.73,27400.0,33.5383,33.5469,33.4951,33.4951,27400.0
2011-12-29 15:00:00,38.71,38.82,38.71,38.73,45300.0,33.4778,33.5729,33.4778,33.4951,45300.0
2011-12-29 15:30:00,38.72,38.84,38.72,38.78,91900.0,33.4864,33.5902,33.4864,33.5383,91900.0
2011-12-30 09:30:00,38.74,38.93,38.71,38.86,18100.0,33.5037,33.668,33.4778,33.6075,18100.0
2011-12-30 10:00:00,38.86,38.95,38.86,38.95,17700.0,33.6075,33.6853,33.6075,33.6853,17700.0
2011-12-30 10:30:00,38.93,39.01,38.92,38.95,18900.0,33.668,33.7372,33.6594,33.6853,18900.0
2011-12-30 11:00:00,38.96,39.07,38.95,39.06,17400.0,33.694,33.7891,33.6853,33.7805,17400.0
2011-12-30 11:30:00,39.05,39.09,39.03,39.06,13400.0,33.7718,33.8064,33.7545,33.7805,13400.0
2011-12-30 12:00:00,39.04,39.04,38.99,39.0,10600.0,33.7632,33.7632,33.7199,33.7286,10600.0
2011-12-30 12:30:00,39.0,39.02,38.96,38.97,13500.0,33.7286,33.7459,33.694,33.7026,13500.0
2011-12-30 13:00:00,38.96,38.98,38.93,38.94,9200.0,33.694,33.7113,33.668,33.6767,9200.0
2011-12-30 13:30:00,38.95,38.95,38.9,38.9,7500.0,33.6853,33.6853,33.6421,33.6421,7500.0
2011-12-30 14:00:00,38.9,38.92,38.82,38.83,11600.0,33.6421,33.6594,33.5729,33.5815,11600.0
2011-12-30 14:30:00,38.84,38.88,38.83,38.85,8200.0,33.5902,33.6248,33.5815,33.5988,8200.0
2011-12-30 15:00:00,38.86,38.88,38.83,38.84,13000.0,33.6075,33.6248,33.5815,33.5902,13000.0
2011-12-30 15:30:00,38.84,38.85,38.73,38.73,52600.0,33.5902,33.5988,33.4951,33.4951,52600.0
2012-01-03 09:30:00,39.39,39.39,39.1,39.22,75100.0,34.0659,34.0659,33.815,33.9188,75100.0
2012-01-03 10:00:00,39.23,39.51,39.23,39.37,75200.0,33.9275,34.1696,33.9275,34.0486,75200.0
2012-01-03 10:30:00,39.36,39.39,39.16,39.17,49400.0,34.0399,34.0659,33.8669,33.8756,49400.0
2012-01-03 11:00:00,39.18,39.2,39.06,39.09,30700.0,33.8842,33.9015,33.7805,33.8064,30700.0
2012-01-03 11:30:00,39.09,39.13,38.98,39.0,32000.0,33.8064,33.841,33.7113,33.7286,32000.0
2012-01-03 12:00:00,39.01,39.05,38.98,39.05,25900.0,33.7372,33.7718,33.7113,33.7718,25900.0
2012-01-03 12:30:00,39.04,39.04,38.85,38.86,24100.0,33.7632,33.7632,33.5988,33.6075,24100.0
2012-01-03 13:00:00,38.86,38.92,38.85,38.91,27800.0,33.6075,33.6594,33.5988,33.6507,27800.0
2012-01-03 13:30:00,38.9,39.0,38.89,38.98,23200.0,33.6421,33.7286,33.6334,33.7113,23200.0
2012-01-03 14:00:00,38.99,39.0,38.93,38.97,14200.0,33.7199,33.7286,33.668,33.7026,14200.0
2012-01-03 14:30:00,38.99,39.01,38.93,38.95,49300.0,33.7199,33.7372,33.668,33.6853,49300.0
2012-01-03 15:00:00,38.94,38.96,38.83,38.87,44200.0,33.6767,33.694,33.5815,33.6161,44200.0
2012-01-03 15:30:00,38.87,38.91,38.78,38.82,109900.0,33.6161,33.6507,33.5383,33.5729,109900.0
2012-01-04 09:30:00,38.68,38.79,38.36,38.47,45900.0,33.4518,33.5469,33.1751,33.2702,45900.0
2012-01-04 10:00:00,38.47,38.53,38.41,38.49,65500.0,33.2702,33.3221,33.2183,33.2875,65500.0
2012-01-04 10:30:00,38.48,38.53,38.4,38.53,29500.0,33.2789,33.3221,33.2097,33.3221,29500.0
2012-01-04 11:00:00,38.52,38.69,38.52,38.66,32900.0,33.3134,33.4605,33.3134,33.4345,32900.0
2012-01-04 11:30:00,38.65,38.66,38.53,38.54,19600.0,33.4259,33.4345,33.3221,33.3307,19600.0
2012-01-04 12:00:00,38.53,38.71,38.5,38.7,34900.0,33.3221,33.4778,33.2961,33.4691,34900.0
2012-01-04 12:30:00,38.7,38.71,38.63,38.65,82100.0,33.4691,33.4778,33.4086,33.4259,82100.0
2012-01-04 13:00:00,38.64,38.64,38.58,38.61,48700.0,33.4172,33.4172,33.3653,33.3913,48700.0
2012-01-04 13:30:00,38.61,38.63,38.53,38.53,30000.0,33.3913,33.4086,33.3221,33.3221,30000.0
2012-01-04 14:00:00,38.53,38.53,38.42,38.47,46600.0,33.3221,33.3221,33.227,33.2702,46600.0
2012-01-04 14:30:00,38.49,38.53,38.47,38.47,44700.0,33.2875,33.3221,33.2702,33.2702,44700.0
2012-01-04 15:00:00,38.48,38.5,38.46,38.49,58900.0,33.2789,33.2961,33.2616,33.2875,58900.0
2012-01-04 15:30:00,38.5,38.5,38.44,38.44,192900.0,33.2961,33.2961,33.2443,33.2443,192900.0
2012-01-05 09:30:00,38.17,38.2,37.91,38.0,35400.0,33.0108,33.0367,32.7859,32.8637,35400.0
2012-01-05 10:00:00,38.0,38.21,37.89,38.17,28200.0,32.8637,33.0453,32.7686,33.0108,28200.0
2012-01-05 10:30:00,38.17,38.25,38.12,38.18,43000.0,33.0108,33.0799,32.9675,33.0194,43000.0
2012-01-05 11:00:00,38.18,38.19,38.09,38.17,65900.0,33.0194,33.028,32.9416,33.0108,65900.0
2012-01-05 11:30:00,38.16,38.18,38.11,38.14,53000.0,33.0021,33.0194,32.9589,32.9848,53000.0
2012-01-05 12:00:00,38.14,38.22,38.08,38.21,53700.0,32.9848,33.054,32.9329,33.0453,53700.0
2012-01-05 12:30:00,38.2,38.38,38.2,38.32,37800.0,33.0367,33.1924,33.0367,33.1405,37800.0
2012-01-05 13:00:00,38.33,38.36,38.27,38.34,55600.0,33.1491,33.1751,33.0972,33.1578,55600.0
2012-01-05 13:30:00,38.34,38.45,38.3,38.36,78000.0,33.1578,33.2529,33.1232,33.1751,78000.0
2012-01-05 14:00:00,38.35,38.44,38.31,38.4,71900.0,33.1664,33.2443,33.1318,33.2097,71900.0
2012-01-05 14:30:00,38.39,38.48,38.38,38.4,66500.0,33.201,33.2789,33.1924,33.2097,66500.0
2012-01-05 15:00:00,38.4,38.49,38.38,38.43,82500.0,33.2097,33.2875,33.1924,33.2356,82500.0
2012-01-05 15:30:00,38.43,38.49,38.37,38.41,144700.0,33.2356,33.2875,33.1837,33.2183,144700.0
2012-01-06 09:30:00,38.58,38.6,38.26,38.36,36900.0,33.3653,33.3826,33.0886,33.1751,36900.0
2012-01-06 10:00:00,38.35,38.47,38.27,38.42,57700.0,33.1664,33.2702,33.0972,33.227,57700.0
2012-01-06 10:30:00,38.42,38.54,38.41,38.5,31800.0,33.227,33.3307,33.2183,33.2961,31800.0
2012-01-06 11:00:00,38.52,38.7,38.52,38.67,32600.0,33.3134,33.4691,33.3134,33.4432,32600.0
2012-01-06 11:30:00,38.69,38.83,38.68,38.82,30200.0,33.4605,33.5815,33.4518,33.5729,30200.0
2012-01-06 12:00:00,38.81,38.88,38.77,38.87,35100.0,33.5642,33.6248,33.5297,33.6161,35100.0
2012-01-06 12:30:00,38.87,38.9,38.77,38.82,28400.0,33.6161,33.6421,33.5297,33.5729,28400.0
2012-01-06 13:00:00,38.81,38.88,38.77,38.86,30400.0,33.5642,33.6248,33.5297,33.6075,30400.0
2012-01-06 13:30:00,38.86,38.99,38.81,38.95,45000.0,33.6075,33.7199,33.5642,33.6853,45000.0
2012-01-06 14:00:00,38.95,39.0,38.93,38.96,50500.0,33.6853,33.7286,33.668,33.694,50500.0
2012-01-06 14:30:00,38.97,38.99,38.87,38.88,36800.0,33.7026,33.7199,33.6161,33.6248,36800.0
2012-01-06 15:00:00,38.88,38.95,38.87,38.92,43500.0,33.6248,33.6853,33.6161,33.6594,43500.0
2012-01-06 15:30:00,38.94,38.98,38.88,38.93,177200.0,33.6767,33.7113,33.6248,33.668,177200.0
2012-01-09 09:30:00,38.99,38.99,38.76,38.84,29400.0,33.7199,33.7199,33.521,33.5902,29400.0
2012-01-09 10:00:00,38.84,38.84,38.72,38.8,22500.0,33.5902,33.5902,33.4864,33.5556,22500.0
2012-01-09 10:30:00,38.8,38.82,38.7,38.73,43900.0,33.5556,33.5729,33.4691,33.4951,43900.0
2012-01-09 11:00:00,38.72,38.73,38.61,38.71,17000.0,33.4864,33.4951,33.3913,33.4778,17000.0
2012-01-09 11:30:00,38.71,38.86,38.71,38.81,17600.0,33.4778,33.6075,33.4778,33.5642,17600.0
2012-01-09 12:00:00,38.82,38.86,38.77,38.86,16900.0,33.5729,33.6075,33.5297,33.6075,16900.0
2012-01-09 12:30:00,38.86,38.91,38.83,38.88,12200.0,33.6075,33.6507,33.5815,33.6248,12200.0
2012-01-09 13:00:00,38.9,38.96,38.88,38.95,10900.0,33.6421,33.694,33.6248,33.6853,10900.0
2012-01-09 13:30:00,38.95,38.99,38.9,38.95,13600.0,33.6853,33.7199,33.6421,33.6853,13600.0
2012-01-09 14:00:00,38.96,39.0,38.96,38.96,26700.0,33.694,33.7286,33.694,33.694,26700.0
2012-01-09 14:30:00,38.95,38.99,38.9,38.91,31000.0,33.6853,33.7199,33.6421,33.6507,31000.0
2012-01-09 15:00:00,38.91,38.98,38.9,38.91,20800.0,33.6507,33.7113,33.6421,33.6507,20800.0
2012-01-09 15:30:00,38.91,38.99,38.89,38.96,94400.0,33.6507,33.7199,33.6334,33.694,94400.0
2012-01-10 09:30:00,39.17,39.4,39.15,39.32,34100.0,33.8756,34.0745,33.8583,34.0053,34100.0
2012-01-10 10:00:00,39.34,39.45,39.26,39.29,63700.0,34.0226,34.1177,33.9534,33.9794,63700.0
2012-01-10 10:30:00,39.28,39.38,39.24,39.34,42400.0,33.9707,34.0572,33.9361,34.0226,42400.0
2012-01-10 11:00:00,39.33,39.46,39.27,39.41,43600.0,34.014,34.1264,33.9621,34.0831,43600.0
2012-01-10 11:30:00,39.41,39.47,39.4,39.43,39800.0,34.0831,34.135,34.0745,34.1004,39800.0
2012-01-10 12:00:00,39.43,39.44,39.32,39.35,35700.0,34.1004,34.1091,34.0053,34.0313,35700.0
2012-01-10 12:30:00,39.34,39.46,39.33,39.46,31900.0,34.0226,34.1264,34.014,34.1264,31900.0
2012-01-10 13:00:00,39.46,39.47,39.43,39.47,30600.0,34.1264,34.135,34.1004,34.135,30600.0
2012-01-10 13:30:00,39.47,39.57,39.46,39.56,64700.0,34.135,34.2215,34.1264,34.2129,64700.0
2012-01-10 14:00:00,39.55,39.55,39.48,39.49,33600.0,34.2042,34.2042,34.1437,34.1523,33600.0
2012-01-10 14:30:00,39.5,39.6,39.49,39.55,52500.0,34.161,34.2475,34.1523,34.2042,52500.0
2012-01-10 15:00:00,39.57,39.6,39.46,39.53,55700.0,34.2215,34.2475,34.1264,34.1869,55700.0
2012-01-10 15:30:00,39.53,39.58,39.45,39.57,58000.0,34.1869,34.2302,34.1177,34.2215,58000.0
2012-01-11 09:30:00,39.41,39.71,39.41,39.45,93000.0,34.0831,34.3426,34.0831,34.1177,93000.0
2012-01-11 10:00:00,39.44,39.45,39.34,39.34,26600.0,34.1091,34.1177,34.0226,34.0226,26600.0
2012-01-11 10:30:00,39.35,39.46,39.31,39.31,26800.0,34.0313,34.1264,33.9967,33.9967,26800.0
2012-01-11 11:00:00,39.31,39.36,39.28,39.34,17800.0,33.9967,34.0399,33.9707,34.0226,17800.0
2012-01-11 11:30:00,39.33,39.49,39.33,39.47,21300.0,34.014,34.1523,34.014,34.135,21300.0
2012-01-11 12:00:00,39.47,39.48,39.38,39.38,45900.0,34.135,34.1437,34.0572,34.0572,45900.0
2012-01-11 12:30:00,39.38,39.39,39.33,39.35,26600.0,34.0572,34.0659,34.014,34.0313,26600.0
2012-01-11 13:00:00,39.34,39.38,39.33,39.38,21900.0,34.0226,34.0572,34.014,34.0572,21900.0
2012-01-11 13:30:00,39.38,39.38,39.22,39.22,44000.0,34.0572,34.0572,33.9188,33.9188,44000.0
2012-01-11 14:00:00,39.23,39.34,39.23,39.34,40700.0,33.9275,34.0226,33.9275,34.0226,40700.0
2012-01-11 14:30:00,39.34,39.4,39.33,39.36,25100.0,34.0226,34.0745,34.014,34.0399,25100.0
2012-01-11 15:00:00,39.36,39.44,39.34,39.36,51000.0,34.0399,34.1091,34.0226,34.0399,51000.0
2012-01-11 15:30:00,39.37,39.4,39.31,39.34,93100.0,34.0486,34.0745,33.9967,34.0226,93100.0
2012-01-12 09:30:00,39.4,39.45,39.2,39.22,43300.0,34.0745,34.1177,33.9015,33.9188,43300.0
2012-01-12 10:00:00,39.25,39.25,38.92,38.99,50000.0,33.9448,33.9448,33.6594,33.7199,50000.0
2012-01-12 10:30:00,38.99,39.04,38.89,39.01,21600.0,33.7199,33.7632,33.6334,33.7372,21600.0
2012-01-12 11:00:00,39.01,39.19,39.01,39.13,21900.0,33.7372,33.8929,33.7372,33.841,21900.0
2012-01-12 11:30:00,39.13,39.2,39.09,39.17,26600.0,33.841,33.9015,33.8064,33.8756,26600.0
2012-01-12 12:00:00,39.19,39.3,39.19,39.3,15200.0,33.8929,33.988,33.8929,33.988,15200.0
2012-01-12 12:30:00,39.3,39.34,39.28,39.32,25300.0,33.988,34.0226,33.9707,34.0053,25300.0
2012-01-12 13:00:00,39.31,39.34,39.26,39.29,12100.0,33.9967,34.0226,33.9534,33.9794,12100.0
2012-01-12 13:30:00,39.29,39.3,39.18,39.22,45300.0,33.9794,33.988,33.8842,33.9188,45300.0
2012-01-12 14:00:00,39.21,39.21,39.18,39.18,16100.0,33.9102,33.9102,33.8842,33.8842,16100.0
2012-01-12 14:30:00,39.17,39.2,39.13,39.17,32200.0,33.8756,33.9015,33.841,33.8756,32200.0
2012-01-12 15:00:00,39.17,39.22,39.11,39.14,65600.0,33.8756,33.9188,33.8237,33.8496,65600.0
2012-01-12 15:30:00,39.14,39.16,39.01,39.09,225300.0,33.8496,33.8669,33.7372,33.8064,225300.0
2012-01-13 09:30:00,38.86,39.01,38.76,38.85,25400.0,33.6075,33.7372,33.521,33.5988,25400.0
2012-01-13 10:00:00,38.85,38.91,38.61,38.75,33700.0,33.5988,33.6507,33.3913,33.5124,33700.0
2012-01-13 10:30:00,38.78,38.81,38.7,38.78,15500.0,33.5383,33.5642,33.4691,33.5383,15500.0
2012-01-13 11:00:00,38.77,38.86,38.74,38.83,17500.0,33.5297,33.6075,33.5037,33.5815,17500.0
2012-01-13 11:30:00,38.83,38.87,38.8,38.8,14500.0,33.5815,33.6161,33.5556,33.5556,14500.0
2012-01-13 12:00:00,38.79,38.86,38.74,38.77,15600.0,33.5469,33.6075,33.5037,33.5297,15600.0
2012-01-13 12:30:00,38.77,38.86,38.77,38.83,11500.0,33.5297,33.6075,33.5297,33.5815,11500.0
2012-01-13 13:00:00,38.83,38.83,38.66,38.67,31300.0,33.5815,33.5815,33.4345,33.4432,31300.0
2012-01-13 13:30:00,38.67,38.76,38.64,38.7,20400.0,33.4432,33.521,33.4172,33.4691,20400.0
2012-01-13 14:00:00,38.72,38.8,38.69,38.79,25900.0,33.4864,33.5556,33.4605,33.5469,25900.0
2012-01-13 14:30:00,38.81,38.82,38.77,38.8,16800.0,33.5642,33.5729,33.5297,33.5556,16800.0
2012-01-13 15:00:00,38.81,38.91,38.79,38.91,29100.0,33.5642,33.6507,33.5469,33.6507,29100.0
2012-01-13 15:30:00,38.91,39.06,38.9,38.94,128800.0,33.6507,33.7805,33.6421,33.6767,128800.0
2012-01-17 09:30:00,39.44,39.62,39.28,39.47,25200.0,34.1091,34.2648,33.9707,34.135,25200.0
2012-01-17 10:00:00,39.47,39.47,39.26,39.45,25400.0,34.135,34.135,33.9534,34.1177,25400.0
2012-01-17 10:30:00,39.43,39.45,39.34,39.41,18600.0,34.1004,34.1177,34.0226,34.0831,18600.0
2012-01-17 11:00:00,39.41,39.43,39.36,39.36,31900.0,34.0831,34.1004,34.0399,34.0399,31900.0
2012-01-17 11:30:00,39.36,39.4,39.34,39.39,19600.0,34.0399,34.0745,34.0226,34.0659,19600.0
2012-01-17 12:00:00,39.39,39.41,39.35,39.37,19400.0,34.0659,34.0831,34.0313,34.0486,19400.0
2012-01-17 12:30:00,39.38,39.38,39.27,39.35,11100.0,34.0572,34.0572,33.9621,34.0313,11100.0
2012-01-17 13:00:00,39.35,39.37,39.33,39.34,31000.0,34.0313,34.0486,34.014,34.0226,31000.0
2012-01-17 13:30:00,39.34,39.35,39.29,39.33,23500.0,34.0226,34.0313,33.9794,34.014,23500.0
2012-01-17 14:00:00,39.33,39.34,39.24,39.24,32800.0,34.014,34.0226,33.9361,33.9361,32800.0
2012-01-17 14:30:00,39.23,39.24,39.16,39.22,21800.0,33.9275,33.9361,33.8669,33.9188,21800.0
2012-01-17 15:00:00,39.2,39.23,39.05,39.14,40500.0,33.9015,33.9275,33.7718,33.8496,40500.0
2012-01-17 15:30:00,39.14,39.18,39.09,39.14,92900.0,33.8496,33.8842,33.8064,33.8496,92900.0
2012-01-18 09:30:00,39.07,39.22,38.91,39.22,27700.0,33.7891,33.9188,33.6507,33.9188,27700.0
2012-01-18 10:00:00,39.23,39.32,39.15,39.24,45500.0,33.9275,34.0053,33.8583,33.9361,45500.0
2012-01-18 10:30:00,39.25,39.3,39.16,39.19,27100.0,33.9448,33.988,33.8669,33.8929,27100.0
2012-01-18 11:00:00,39.19,39.2,39.1,39.15,16400.0,33.8929,33.9015,33.815,33.8583,16400.0
2012-01-18 11:30:00,39.15,39.16,39.06,39.06,20900.0,33.8583,33.8669,33.7805,33.7805,20900.0
2012-01-18 12:00:00,39.06,39.22,39.06,39.2,22200.0,33.7805,33.9188,33.7805,33.9015,22200.0
2012-01-18 12:30:00,39.2,39.24,39.16,39.18,23900.0,33.9015,33.9361,33.8669,33.8842,23900.0
2012-01-18 13:00:00,39.2,39.25,39.16,39.18,40400.0,33.9015,33.9448,33.8669,33.8842,40400.0
2012-01-18 13:30:00,39.18,39.23,39.09,39.09,23000.0,33.8842,33.9275,33.8064,33.8064,23000.0
2012-01-18 14:00:00,39.1,39.24,39.09,39.24,25900.0,33.815,33.9361,33.8064,33.9361,25900.0
2012-01-18 14:30:00,39.23,39.29,39.22,39.26,17900.0,33.9275,33.9794,33.9188,33.9534,17900.0
2012-01-18 15:00:00,39.27,39.33,39.26,39.29,33400.0,33.9621,34.014,33.9534,33.9794,33400.0
2012-01-18 15:30:00,39.28,39.29,39.13,39.18,155000.0,33.9707,33.9794,33.841,33.8842,155000.0
2012-01-19 09:30:00,39.15,39.44,39.15,39.39,46500.0,33.8583,34.1091,33.8583,34.0659,46500.0
2012-01-19 10:00:00,39.38,39.48,39.29,39.48,46900.0,34.0572,34.1437,33.9794,34.1437,46900.0
2012-01-19 10:30:00,39.49,39.65,39.48,39.59,41100.0,34.1523,34.2907,34.1437,34.2388,41100.0
2012-01-19 11:00:00,39.59,39.77,39.56,39.77,42300.0,34.2388,34.3945,34.2129,34.3945,42300.0
2012-01-19 11:30:00,39.76,39.85,39.75,39.8,48900.0,34.3858,34.4637,34.3772,34.4204,48900.0
2012-01-19 12:00:00,39.8,39.82,39.78,39.79,25100.0,34.4204,34.4377,34.4031,34.4118,25100.0
2012-01-19 12:30:00,39.78,39.86,39.77,39.82,39900.0,34.4031,34.4723,34.3945,34.4377,39900.0
2012-01-19 13:00:00,39.82,39.84,39.79,39.79,27100.0,34.4377,34.455,34.4118,34.4118,27100.0
2012-01-19 13:30:00,39.8,39.84,39.77,39.79,34400.0,34.4204,34.455,34.3945,34.4118,34400.0
2012-01-19 14:00:00,39.79,39.85,39.78,39.84,31700.0,34.4118,34.4637,34.4031,34.455,31700.0
2012-01-19 14:30:00,39.83,39.85,39.79,39.85,23000.0,34.4464,34.4637,34.4118,34.4637,23000.0
2012-01-19 15:00:00,39.85,39.93,39.83,39.88,70800.0,34.4637,34.5329,34.4464,34.4896,70800.0
2012-01-19 15:30:00,39.87,39.91,39.8,39.84,134800.0,34.481,34.5156,34.4204,34.455,134800.0
2012-01-20 09:30:00,39.59,39.73,39.41,39.68,131100.0,34.2388,34.3599,34.0831,34.3167,131100.0
2012-01-20 10:00:00,39.67,39.75,39.61,39.75,27500.0,34.308,34.3772,34.2561,34.3772,27500.0
2012-01-20 10:30:00,39.75,39.75,39.67,39.67,10400.0,34.3772,34.3772,34.308,34.308,10400.0
2012-01-20 11:00:00,39.68,39.72,39.62,39.71,13600.0,34.3167,34.3512,34.2648,34.3426,13600.0
2012-01-20 11:30:00,39.71,39.71,39.66,39.68,10700.0,34.3426,34.3426,34.2994,34.3167,10700.0
2012-01-20 12:00:00,39.69,39.69,39.58,39.58,16100.0,34.3253,34.3253,34.2302,34.2302,16100.0
2012-01-20 12:30:00,39.58,39.64,39.57,39.64,14300.0,34.2302,34.2821,34.2215,34.2821,14300.0
2012-01-20 13:00:00,39.64,39.75,39.63,39.72,19400.0,34.2821,34.3772,34.2734,34.3512,19400.0
2012-01-20 13:30:00,39.71,39.73,39.65,39.65,12700.0,34.3426,34.3599,34.2907,34.2907,12700.0
2012-01-20 14:00:00,39.64,39.66,39.6,39.61,22800.0,34.2821,34.2994,34.2475,34.2561,22800.0
2012-01-20 14:30:00,39.61,39.63,39.59,39.62,13300.0,34.2561,34.2734,34.2388,34.2648,13300.0
2012-01-20 15:00:00,39.61,39.63,39.57,39.58,25800.0,34.2561,34.2734,34.2215,34.2302,25800.0
2012-01-20 15:30:00,39.57,39.6,39.52,39.55,89500.0,34.2215,34.2475,34.1783,34.2042,89500.0
2012-01-23 09:30:00,39.52,39.94,39.47,39.93,15600.0,34.1783,34.5415,34.135,34.5329,15600.0
2012-01-23 10:00:00,39.93,39.94,39.76,39.77,18200.0,34.5329,34.5415,34.3858,34.3945,18200.0
2012-01-23 10:30:00,39.74,39.77,39.69,39.7,22000.0,34.3685,34.3945,34.3253,34.3339,22000.0
2012-01-23 11:00:00,39.72,39.74,39.55,39.62,11500.0,34.3512,34.3685,34.2042,34.2648,11500.0
2012-01-23 11:30:00,39.61,39.63,39.45,39.48,16800.0,34.2561,34.2734,34.1177,34.1437,16800.0
2012-01-23 12:00:00,39.44,39.48,39.36,39.38,16100.0,34.1091,34.1437,34.0399,34.0572,16100.0
2012-01-23 12:30:00,39.38,39.4,39.28,39.29,25100.0,34.0572,34.0745,33.9707,33.9794,25100.0
2012-01-23 13:00:00,39.32,39.42,39.3,39.4,16100.0,34.0053,34.0918,33.988,34.0745,16100.0
2012-01-23 13:30:00,39.42,39.44,39.34,39.44,16600.0,34.0918,34.1091,34.0226,34.1091,16600.0
2012-01-23 14:00:00,39.43,39.44,39.38,39.4,11600.0,34.1004,34.1091,34.0572,34.0745,11600.0
2012-01-23 14:30:00,39.4,39.53,39.37,39.46,98700.0,34.0745,34.1869,34.0486,34.1264,98700.0
2012-01-23 15:00:00,39.46,39.47,39.37,39.41,33500.0,34.1264,34.135,34.0486,34.0831,33500.0
2012-01-23 15:30:00,39.41,39.52,39.4,39.42,45000.0,34.0831,34.1783,34.0745,34.0918,45000.0
2012-01-24 09:30:00,39.15,39.31,39.1,39.26,24300.0,33.8583,33.9967,33.815,33.9534,24300.0
2012-01-24 10:00:00,39.25,39.41,39.23,39.23,36000.0,33.9448,34.0831,33.9275,33.9275,36000.0
2012-01-24 10:30:00,39.21,39.38,39.17,39.31,93600.0,33.9102,34.0572,33.8756,33.9967,93600.0
2012-01-24 11:00:00,39.29,39.42,39.28,39.39,39600.0,33.9794,34.0918,33.9707,34.0659,39600.0
2012-01-24 11:30:00,39.38,39.43,39.35,39.41,27200.0,34.0572,34.1004,34.0313,34.0831,27200.0
2012-01-24 12:00:00,39.4,39.54,39.4,39.5,28600.0,34.0745,34.1956,34.0745,34.161,28600.0
2012-01-24 12:30:00,39.5,39.55,39.49,39.55,11600.0,34.161,34.2042,34.1523,34.2042,11600.0
2012-01-24 13:00:00,39.54,39.54,39.45,39.45,11600.0,34.1956,34.1956,34.1177,34.1177,11600.0
2012-01-24 13:30:00,39.43,39.49,39.43,39.47,43400.0,34.1004,34.1523,34.1004,34.135,43400.0
2012-01-24 14:00:00,39.47,39.48,39.41,39.43,11800.0,34.135,34.1437,34.0831,34.1004,11800.0
2012-01-24 14:30:00,39.43,39.43,39.31,39.32,51600.0,34.1004,34.1004,33.9967,34.0053,51600.0
2012-01-24 15:00:00,39.33,39.41,39.3,39.31,65900.0,34.014,34.0831,33.988,33.9967,65900.0
2012-01-24 15:30:00,39.31,39.39,39.25,39.37,127400.0,33.9967,34.0659,33.9448,34.0486,127400.0
2012-01-25 09:30:00,39.38,39.51,39.22,39.39,17900.0,34.0572,34.1696,33.9188,34.0659,17900.0
2012-01-25 10:00:00,39.42,39.5,39.36,39.47,21100.0,34.0918,34.161,34.0399,34.135,21100.0
2012-01-25 10:30:00,39.47,39.54,39.37,39.54,18400.0,34.135,34.1956,34.0486,34.1956,18400.0
2012-01-25 11:00:00,39.56,39.6,39.55,39.55,6100.0,34.2129,34.2475,34.2042,34.2042,6100.0
2012-01-25 11:30:00,39.55,39.6,39.53,39.57,14300.0,34.2042,34.2475,34.1869,34.2215,14300.0
2012-01-25 12:00:00,39.57,39.67,39.49,39.61,19700.0,34.2215,34.308,34.1523,34.2561,19700.0
2012-01-25 12:30:00,39.61,39.72,39.52,39.62,16500.0,34.2561,34.3512,34.1783,34.2648,16500.0
2012-01-25 13:00:00,39.63,39.82,39.63,39.77,12800.0,34.2734,34.4377,34.2734,34.3945,12800.0
2012-01-25 13:30:00,39.76,39.92,39.76,39.9,20100.0,34.3858,34.5242,34.3858,34.5069,20100.0
2012-01-25 14:00:00,39.91,39.92,39.67,39.68,24800.0,34.5156,34.5242,34.308,34.3167,24800.0
2012-01-25 14:30:00,39.69,39.77,39.66,39.72,19200.0,34.3253,34.3945,34.2994,34.3512,19200.0
2012-01-25 15:00:00,39.72,39.84,39.71,39.84,26800.0,34.3512,34.455,34.3426,34.455,26800.0
2012-01-25 15:30:00,39.85,39.9,39.77,39.79,94600.0,34.4637,34.5069,34.3945,34.4118,94600.0
2012-01-26 09:30:00,39.88,40.1,39.81,40.01,41700.0,34.4896,34.6799,34.4291,34.602,41700.0
2012-01-26 10:00:00,40.02,40.02,39.85,39.86,18000.0,34.6107,34.6107,34.4637,34.4723,18000.0
2012-01-26 10:30:00,39.86,39.88,39.64,39.64,19200.0,34.4723,34.4896,34.2821,34.2821,19200.0
2012-01-26 11:00:00,39.68,39.71,39.64,39.66,14000.0,34.3167,34.3426,34.2821,34.2994,14000.0
2012-01-26 11:30:00,39.65,39.68,39.6,39.64,12700.0,34.2907,34.3167,34.2475,34.2821,12700.0
2012-01-26 12:00:00,39.62,39.64,39.55,39.57,18000.0,34.2648,34.2821,34.2042,34.2215,18000.0
2012-01-26 12:30:00,39.57,39.57,39.54,39.55,20300.0,34.2215,34.2215,34.1956,34.2042,20300.0
2012-01-26 13:00:00,39.55,39.55,39.42,39.42,38900.0,34.2042,34.2042,34.0918,34.0918,38900.0
2012-01-26 13:30:00,39.41,39.45,39.32,39.39,22100.0,34.0831,34.1177,34.0053,34.0659,22100.0
2012-01-26 14:00:00,39.37,39.42,39.32,39.42,29200.0,34.0486,34.0918,34.0053,34.0918,29200.0
2012-01-26 14:30:00,39.42,39.42,39.38,39.39,17000.0,34.0918,34.0918,34.0572,34.0659,17000.0
2012-01-26 15:00:00,39.39,39.39,39.29,39.31,43700.0,34.0659,34.0659,33.9794,33.9967,43700.0
2012-01-26 15:30:00,39.3,39.35,39.25,39.29,156000.0,33.988,34.0313,33.9448,33.9794,156000.0
2012-01-27 09:30:00,39.06,39.48,39.06,39.37,39000.0,33.7805,34.1437,33.7805,34.0486,39000.0
2012-01-27 10:00:00,39.38,39.39,39.18,39.3,31700.0,34.0572,34.0659,33.8842,33.988,31700.0
2012-01-27 10:30:00,39.3,39.34,39.2,39.25,27200.0,33.988,34.0226,33.9015,33.9448,27200.0
2012-01-27 11:00:00,39.26,39.32,39.23,39.23,28200.0,33.9534,34.0053,33.9275,33.9275,28200.0
2012-01-27 11:30:00,39.23,39.28,39.14,39.28,11900.0,33.9275,33.9707,33.8496,33.9707,11900.0
2012-01-27 12:00:00,39.28,39.28,39.17,39.26,17200.0,33.9707,33.9707,33.8756,33.9534,17200.0
2012-01-27 12:30:00,39.26,39.28,39.2,39.22,18500.0,33.9534,33.9707,33.9015,33.9188,18500.0
2012-01-27 13:00:00,39.21,39.32,39.21,39.27,40900.0,33.9102,34.0053,33.9102,33.9621,40900.0
2012-01-27 13:30:00,39.27,39.33,39.25,39.26,32900.0,33.9621,34.014,33.9448,33.9534,32900.0
2012-01-27 14:00:00,39.26,39.31,39.25,39.28,31100.0,33.9534,33.9967,33.9448,33.9707,31100.0
2012-01-27 14:30:00,39.28,39.3,39.22,39.26,33100.0,33.9707,33.988,33.9188,33.9534,33100.0
2012-01-27 15:00:00,39.26,39.38,39.24,39.36,66600.0,33.9534,34.0572,33.9361,34.0399,66600.0
2012-01-27 15:30:00,39.36,39.46,39.33,39.34,142400.0,34.0399,34.1264,34.014,34.0226,142400.0
2012-01-30 09:30:00,38.92,39.08,38.9,39.02,32300.0,33.6594,33.7978,33.6421,33.7459,32300.0
2012-01-30 10:00:00,39.01,39.04,38.9,38.9,45700.0,33.7372,33.7632,33.6421,33.6421,45700.0
2012-01-30 10:30:00,38.92,39.05,38.9,39.0,21700.0,33.6594,33.7718,33.6421,33.7286,21700.0
2012-01-30 11:00:00,39.01,39.14,38.99,39.11,21100.0,33.7372,33.8496,33.7199,33.8237,21100.0
2012-01-30 11:30:00,39.11,39.21,39.09,39.15,20900.0,33.8237,33.9102,33.8064,33.8583,20900.0
2012-01-30 12:00:00,39.15,39.19,39.14,39.14,20200.0,33.8583,33.8929,33.8496,33.8496,20200.0
2012-01-30 12:30:00,39.13,39.16,39.09,39.1,15700.0,33.841,33.8669,33.8064,33.815,15700.0
2012-01-30 13:00:00,39.11,39.16,39.06,39.15,18000.0,33.8237,33.8669,33.7805,33.8583,18000.0
2012-01-30 13:30:00,39.15,39.3,39.15,39.3,23200.0,33.8583,33.988,33.8583,33.988,23200.0
2012-01-30 14:00:00,39.28,39.33,39.25,39.32,19200.0,33.9707,34.014,33.9448,34.0053,19200.0
2012-01-30 14:30:00,39.32,39.37,39.29,39.31,27400.0,34.0053,34.0486,33.9794,33.9967,27400.0
2012-01-30 15:00:00,39.3,39.34,39.24,39.34,51800.0,33.988,34.0226,33.9361,34.0226,51800.0
2012-01-30 15:30:00,39.35,39.35,39.16,39.22,128500.0,34.0313,34.0313,33.8669,33.9188,128500.0
2012-01-31 09:30:00,39.47,39.48,39.12,39.2,38800.0,34.135,34.1437,33.8323,33.9015,38800.0
2012-01-31 10:00:00,39.18,39.22,38.98,39.2,23900.0,33.8842,33.9188,33.7113,33.9015,23900.0
2012-01-31 10:30:00,39.19,39.21,39.0,39.0,39500.0,33.8929,33.9102,33.7286,33.7286,39500.0
2012-01-31 11:00:00,39.02,39.06,38.88,38.93,47600.0,33.7459,33.7805,33.6248,33.668,47600.0
2012-01-31 11:30:00,38.92,38.92,38.82,38.86,26500.0,33.6594,33.6594,33.5729,33.6075,26500.0
2012-01-31 12:00:00,38.87,38.92,38.85,38.88,18200.0,33.6161,33.6594,33.5988,33.6248,18200.0
2012-01-31 12:30:00,38.88,38.91,38.83,38.84,24200.0,33.6248,33.6507,33.5815,33.5902,24200.0
2012-01-31 13:00:00,38.84,38.92,38.83,38.91,24100.0,33.5902,33.6594,33.5815,33.6507,24100.0
2012-01-31 13:30:00,38.91,38.91,38.8,38.81,19000.0,33.6507,33.6507,33.5556,33.5642,19000.0
2012-01-31 14:00:00,38.82,38.97,38.8,38.94,52900.0,33.5729,33.7026,33.5556,33.6767,52900.0
2012-01-31 14:30:00,38.94,39.01,38.92,39.01,44400.0,33.6767,33.7372,33.6594,33.7372,44400.0
2012-01-31 15:00:00,39.01,39.06,38.97,39.01,65400.0,33.7372,33.7805,33.7026,33.7372,65400.0
2012-01-31 15:30:00,39.0,39.03,38.94,38.97,186700.0,33.7286,33.7545,33.6767,33.7026,186700.0
2012-02-01 09:30:00,39.32,39.58,39.16,39.53,51600.0,34.0053,34.2302,33.8669,34.1869,51600.0
2012-02-01 10:00:00,39.52,39.6,39.41,39.56,38400.0,34.1783,34.2475,34.0831,34.2129,38400.0
2012-02-01 10:30:00,39.56,39.71,39.55,39.71,32400.0,34.2129,34.3426,34.2042,34.3426,32400.0
2012-02-01 11:00:00,39.71,39.73,39.59,39.59,16300.0,34.3426,34.3599,34.2388,34.2388,16300.0
2012-02-01 11:30:00,39.58,39.64,39.53,39.56,20500.0,34.2302,34.2821,34.1869,34.2129,20500.0
2012-02-01 12:00:00,39.56,39.63,39.53,39.6,22200.0,34.2129,34.2734,34.1869,34.2475,22200.0
2012-02-01 12:30:00,39.62,39.63,39.56,39.58,13400.0,34.2648,34.2734,34.2129,34.2302,13400.0
2012-02-01 13:00:00,39.59,39.63,39.58,39.6,24500.0,34.2388,34.2734,34.2302,34.2475,24500.0
2012-02-01 13:30:00,39.6,39.66,39.58,39.6,21900.0,34.2475,34.2994,34.2302,34.2475,21900.0
2012-02-01 14:00:00,39.59,39.64,39.54,39.56,30500.0,34.2388,34.2821,34.1956,34.2129,30500.0
2012-02-01 14:30:00,39.56,39.6,39.5,39.58,105600.0,34.2129,34.2475,34.161,34.2302,105600.0
2012-02-01 15:00:00,39.58,39.6,39.5,39.51,59000.0,34.2302,34.2475,34.161,34.1696,59000.0
2012-02-01 15:30:00,39.52,39.55,39.46,39.52,141600.0,34.1783,34.2042,34.1264,34.1783,141600.0
2012-02-02 09:30:00,39.65,39.68,39.43,39.45,37700.0,34.2907,34.3167,34.1004,34.1177,37700.0
2012-02-02 10:00:00,39.45,39.47,39.34,39.42,65100.0,34.1177,34.135,34.0226,34.0918,65100.0
2012-02-02 10:30:00,39.41,39.45,39.36,39.36,30600.0,34.0831,34.1177,34.0399,34.0399,30600.0
2012-02-02 11:00:00,39.37,39.41,39.29,39.3,48900.0,34.0486,34.0831,33.9794,33.988,48900.0
2012-02-02 11:30:00,39.29,39.31,39.19,39.24,26800.0,33.9794,33.9967,33.8929,33.9361,26800.0
2012-02-02 12:00:00,39.25,39.31,39.23,39.31,38100.0,33.9448,33.9967,33.9275,33.9967,38100.0
2012-02-02 12:30:00,39.31,39.34,39.23,39.34,19800.0,33.9967,34.0226,33.9275,34.0226,19800.0
2012-02-02 13:00:00,39.32,39.35,39.27,39.29,38900.0,34.0053,34.0313,33.9621,33.9794,38900.0
2012-02-02 13:30:00,39.29,39.38,39.28,39.3,23500.0,33.9794,34.0572,33.9707,33.988,23500.0
2012-02-02 14:00:00,39.31,39.34,39.3,39.3,14500.0,33.9967,34.0226,33.988,33.988,14500.0
2012-02-02 14:30:00,39.31,39.32,39.18,39.18,43300.0,33.9967,34.0053,33.8842,33.8842,43300.0
2012-02-02 15:00:00,39.19,39.29,39.19,39.27,48400.0,33.8929,33.9794,33.8929,33.9621,48400.0
2012-02-02 15:30:00,39.27,39.27,39.07,39.08,139600.0,33.9621,33.9621,33.7891,33.7978,139600.0
2012-02-03 09:30:00,39.5,39.8,39.4,39.68,68900.0,34.161,34.4204,34.0745,34.3167,68900.0
2012-02-03 10:00:00,39.68,39.8,39.66,39.78,43100.0,34.3167,34.4204,34.2994,34.4031,43100.0
2012-02-03 10:30:00,39.78,39.86,39.77,39.77,35400.0,34.4031,34.4723,34.3945,34.3945,35400.0
2012-02-03 11:00:00,39.78,39.79,39.74,39.75,34300.0,34.4031,34.4118,34.3685,34.3772,34300.0
2012-02-03 11:30:00,39.74,39.74,39.65,39.71,42900.0,34.3685,34.3685,34.2907,34.3426,42900.0
2012-02-03 12:00:00,39.71,39.74,39.66,39.74,42400.0,34.3426,34.3685,34.2994,34.3685,42400.0
2012-02-03 12:30:00,39.73,39.75,39.66,39.69,59500.0,34.3599,34.3772,34.2994,34.3253,59500.0
2012-02-03 13:00:00,39.7,39.72,39.66,39.69,17800.0,34.3339,34.3512,34.2994,34.3253,17800.0
2012-02-03 13:30:00,39.68,39.68,39.62,39.62,37900.0,34.3167,34.3167,34.2648,34.2648,37900.0
2012-02-03 14:00:00,39.62,39.66,39.62,39.65,52800.0,34.2648,34.2994,34.2648,34.2907,52800.0
2012-02-03 14:30:00,39.64,39.65,39.58,39.59,45500.0,34.2821,34.2907,34.2302,34.2388,45500.0
2012-02-03 15:00:00,39.59,39.62,39.55,39.57,93500.0,34.2388,34.2648,34.2042,34.2215,93500.0
2012-02-03 15:30:00,39.57,39.64,39.55,39.64,241000.0,34.2215,34.2821,34.2042,34.2821,241000.0
2012-02-06 09:30:00,39.41,39.73,39.24,39.67,43800.0,34.0831,34.3599,33.9361,34.308,43800.0
2012-02-06 10:00:00,39.7,39.85,39.69,39.69,48700.0,34.3339,34.4637,34.3253,34.3253,48700.0
2012-02-06 10:30:00,39.67,39.73,39.58,39.65,53900.0,34.308,34.3599,34.2302,34.2907,53900.0
2012-02-06 11:00:00,39.65,39.65,39.55,39.59,48800.0,34.2907,34.2907,34.2042,34.2388,48800.0
2012-02-06 11:30:00,39.59,39.59,39.48,39.54,49000.0,34.2388,34.2388,34.1437,34.1956,49000.0
2012-02-06 12:00:00,39.55,39.59,39.55,39.57,32000.0,34.2042,34.2388,34.2042,34.2215,32000.0
2012-02-06 12:30:00,39.58,39.64,39.58,39.64,36500.0,34.2302,34.2821,34.2302,34.2821,36500.0
2012-02-06 13:00:00,39.64,39.71,39.64,39.71,35700.0,34.2821,34.3426,34.2821,34.3426,35700.0
2012-02-06 13:30:00,39.71,39.72,39.57,39.58,36600.0,34.3426,34.3512,34.2215,34.2302,36600.0
2012-02-06 14:00:00,39.58,39.62,39.55,39.59,31200.0,34.2302,34.2648,34.2042,34.2388,31200.0
2012-02-06 14:30:00,39.59,39.63,39.57,39.62,28800.0,34.2388,34.2734,34.2215,34.2648,28800.0
2012-02-06 15:00:00,39.63,39.74,39.62,39.67,94300.0,34.2734,34.3685,34.2648,34.308,94300.0
2012-02-06 15:30:00,39.67,39.77,39.67,39.72,157500.0,34.308,34.3945,34.308,34.3512,157500.0
2012-02-07 09:30:00,39.53,39.55,39.37,39.5,23800.0,34.1869,34.2042,34.0486,34.161,23800.0
2012-02-07 10:00:00,39.47,39.51,39.41,39.48,34100.0,34.135,34.1696,34.0831,34.1437,34100.0
2012-02-07 10:30:00,39.48,39.62,39.47,39.61,17800.0,34.1437,34.2648,34.135,34.2561,17800.0
2012-02-07 11:00:00,39.61,39.66,39.6,39.65,12800.0,34.2561,34.2994,34.2475,34.2907,12800.0
2012-02-07 11:30:00,39.65,39.66,39.61,39.62,12000.0,34.2907,34.2994,34.2561,34.2648,12000.0
2012-02-07 12:00:00,39.62,39.65,39.58,39.58,9500.0,34.2648,34.2907,34.2302,34.2302,9500.0
2012-02-07 12:30:00,39.61,39.68,39.59,39.66,12200.0,34.2561,34.3167,34.2388,34.2994,12200.0
2012-02-07 13:00:00,39.67,39.69,39.62,39.68,12400.0,34.308,34.3253,34.2648,34.3167,12400.0
2012-02-07 13:30:00,39.66,39.7,39.62,39.69,13200.0,34.2994,34.3339,34.2648,34.3253,13200.0
2012-02-07 14:00:00,39.67,39.67,39.6,39.62,14200.0,34.308,34.308,34.2475,34.2648,14200.0
2012-02-07 14:30:00,39.61,39.61,39.5,39.52,14000.0,34.2561,34.2561,34.161,34.1783,14000.0
2012-02-07 15:00:00,39.52,39.59,39.48,39.58,35000.0,34.1783,34.2388,34.1437,34.2302,35000.0
2012-02-07 15:30:00,39.58,39.69,39.56,39.67,151000.0,34.2302,34.3253,34.2129,34.308,151000.0
2012-02-08 09:30:00,39.67,39.69,39.4,39.44,56800.0,34.308,34.3253,34.0745,34.1091,56800.0
2012-02-08 10:00:00,39.46,39.47,39.35,39.35,64900.0,34.1264,34.135,34.0313,34.0313,64900.0
2012-02-08 10:30:00,39.35,39.38,39.25,39.37,83000.0,34.0313,34.0572,33.9448,34.0486,83000.0
2012-02-08 11:00:00,39.39,39.42,39.18,39.3,108900.0,34.0659,34.0918,33.8842,33.988,108900.0
2012-02-08 11:30:00,39.32,39.34,39.29,39.32,18400.0,34.0053,34.0226,33.9794,34.0053,18400.0
2012-02-08 12:00:00,39.32,39.33,39.18,39.19,44900.0,34.0053,34.014,33.8842,33.8929,44900.0
2012-02-08 12:30:00,39.19,39.2,39.15,39.16,16800.0,33.8929,33.9015,33.8583,33.8669,16800.0
2012-02-08 13:00:00,39.16,39.46,39.16,39.45,164600.0,33.8669,34.1264,33.8669,34.1177,164600.0
2012-02-08 13:30:00,39.46,39.46,39.38,39.38,31200.0,34.1264,34.1264,34.0572,34.0572,31200.0
2012-02-08 14:00:00,39.38,39.4,39.29,39.29,46000.0,34.0572,34.0745,33.9794,33.9794,46000.0
2012-02-08 14:30:00,39.3,39.38,39.29,39.32,40000.0,33.988,34.0572,33.9794,34.0053,40000.0
2012-02-08 15:00:00,39.31,39.41,39.28,39.29,88300.0,33.9967,34.0831,33.9707,33.9794,88300.0
2012-02-08 15:30:00,39.3,39.45,39.29,39.4,102400.0,33.988,34.1177,33.9794,34.0745,102400.0
2012-02-09 09:30:00,39.7,41.47,39.7,41.47,388400.0,34.3339,35.8647,34.3339,35.8647,388400.0
2012-02-09 10:00:00,41.47,41.56,41.17,41.4,212700.0,35.8647,35.9425,35.6053,35.8042,212700.0
2012-02-09 10:30:00,41.41,41.92,41.41,41.76,126500.0,35.8128,36.2539,35.8128,36.1155,126500.0
2012-02-09 11:00:00,41.74,41.8,41.38,41.38,84400.0,36.0982,36.1501,35.7869,35.7869,84400.0
2012-02-09 11:30:00,41.38,41.49,41.3,41.47,65900.0,35.7869,35.882,35.7177,35.8647,65900.0
2012-02-09 12:00:00,41.46,41.5,41.2,41.21,48700.0,35.8561,35.8907,35.6312,35.6399,48700.0
2012-02-09 12:30:00,41.21,41.31,41.2,41.23,80700.0,35.6399,35.7263,35.6312,35.6571,80700.0
2012-02-09 13:00:00,41.24,41.82,41.23,41.8,134100.0,35.6658,36.1674,35.6571,36.1501,134100.0
2012-02-09 13:30:00,41.81,41.92,41.75,41.79,69900.0,36.1588,36.2539,36.1069,36.1415,69900.0
2012-02-09 14:00:00,41.79,41.88,41.66,41.8,81900.0,36.1415,36.2193,36.029,36.1501,81900.0
2012-02-09 14:30:00,41.8,41.97,41.8,41.93,80900.0,36.1501,36.2971,36.1501,36.2625,80900.0
2012-02-09 15:00:00,41.92,42.49,41.92,42.24,282700.0,36.2539,36.7468,36.2539,36.5306,282700.0
2012-02-09 15:30:00,42.27,42.57,42.25,42.42,315300.0,36.5566,36.816,36.5393,36.6863,315300.0
2012-02-10 09:30:00,42.13,43.28,42.13,43.13,301700.0,36.4355,37.4301,36.4355,37.3003,301700.0
2012-02-10 10:00:00,43.15,43.52,42.94,42.96,231100.0,37.3176,37.6376,37.136,37.1533,231100.0
2012-02-10 10:30:00,42.97,42.98,42.62,42.67,139600.0,37.162,37.1706,36.8593,36.9025,139600.0
2012-02-10 11:00:00,42.66,42.78,42.64,42.65,137800.0,36.8939,36.9976,36.8766,36.8852,137800.0
2012-02-10 11:30:00,42.65,42.68,42.5,42.54,143800.0,36.8852,36.9112,36.7555,36.7901,143800.0
2012-02-10 12:00:00,42.55,42.61,42.41,42.44,42700.0,36.7987,36.8506,36.6777,36.7036,42700.0
2012-02-10 12:30:00,42.44,42.54,42.43,42.48,62600.0,36.7036,36.7901,36.6949,36.7382,62600.0
2012-02-10 13:00:00,42.48,42.51,42.43,42.45,39300.0,36.7382,36.7641,36.6949,36.7122,39300.0
2012-02-10 13:30:00,42.44,42.61,42.44,42.59,149300.0,36.7036,36.8506,36.7036,36.8333,149300.0
2012-02-10 14:00:00,42.6,42.64,42.53,42.54,92000.0,36.842,36.8766,36.7814,36.7901,92000.0
2012-02-10 14:30:00,42.54,42.56,42.47,42.5,147800.0,36.7901,36.8074,36.7295,36.7555,147800.0
2012-02-10 15:00:00,42.5,42.57,42.49,42.56,169700.0,36.7555,36.816,36.7468,36.8074,169700.0
2012-02-10 15:30:00,42.55,42.65,42.55,42.63,231300.0,36.7987,36.8852,36.7987,36.8679,231300.0
2012-02-13 09:30:00,42.88,43.08,42.74,42.95,109900.0,37.0841,37.2571,36.963,37.1447,109900.0
2012-02-13 10:00:00,42.95,42.99,42.82,42.83,127100.0,37.1447,37.1793,37.0322,37.0409,127100.0
2012-02-13 10:30:00,42.83,42.93,42.77,42.9,40000.0,37.0409,37.1274,36.989,37.1014,40000.0
2012-02-13 11:00:00,42.9,42.94,42.85,42.9,52500.0,37.1014,37.136,37.0582,37.1014,52500.0
2012-02-13 11:30:00,42.91,43.04,42.9,43.02,35200.0,37.1101,37.2225,37.1014,37.2052,35200.0
2012-02-13 12:00:00,43.02,43.09,42.94,43.03,74200.0,37.2052,37.2657,37.136,37.2139,74200.0
2012-02-13 12:30:00,43.02,43.02,42.9,42.91,37400.0,37.2052,37.2052,37.1014,37.1101,37400.0
2012-02-13 13:00:00,42.92,43.02,42.92,43.01,38600.0,37.1187,37.2052,37.1187,37.1966,38600.0
2012-02-13 13:30:00,43.0,43.02,42.96,42.96,47500.0,37.1879,37.2052,37.1533,37.1533,47500.0
2012-02-13 14:00:00,42.96,43.01,42.96,42.98,65900.0,37.1533,37.1966,37.1533,37.1706,65900.0
2012-02-13 14:30:00,42.98,42.98,42.94,42.98,41400.0,37.1706,37.1706,37.136,37.1706,41400.0
2012-02-13 15:00:00,42.98,43.01,42.91,42.92,62300.0,37.1706,37.1966,37.1101,37.1187,62300.0
2012-02-13 15:30:00,42.92,42.93,42.83,42.84,187200.0,37.1187,37.1274,37.0409,37.0495,187200.0
2012-02-14 09:30:00,42.48,42.73,42.48,42.61,55500.0,36.7382,36.9544,36.7382,36.8506,55500.0
2012-02-14 10:00:00,42.63,42.64,42.52,42.59,47400.0,36.8679,36.8766,36.7728,36.8333,47400.0
2012-02-14 10:30:00,42.61,42.63,42.41,42.52,40000.0,36.8506,36.8679,36.6777,36.7728,40000.0
2012-02-14 11:00:00,42.53,42.61,42.44,42.59,33700.0,36.7814,36.8506,36.7036,36.8333,33700.0
2012-02-14 11:30:00,42.6,42.63,42.5,42.55,57200.0,36.842,36.8679,36.7555,36.7987,57200.0
2012-02-14 12:00:00,42.55,42.69,42.53,42.63,45300.0,36.7987,36.9198,36.7814,36.8679,45300.0
2012-02-14 12:30:00,42.63,42.81,42.63,42.72,43000.0,36.8679,37.0236,36.8679,36.9458,43000.0
2012-02-14 13:00:00,42.7,42.84,42.7,42.71,21000.0,36.9285,37.0495,36.9285,36.9371,21000.0
2012-02-14 13:30:00,42.71,42.72,42.62,42.68,27200.0,36.9371,36.9458,36.8593,36.9112,27200.0
2012-02-14 14:00:00,42.68,42.72,42.59,42.62,171800.0,36.9112,36.9458,36.8333,36.8593,171800.0
2012-02-14 14:30:00,42.62,42.71,42.59,42.69,27200.0,36.8593,36.9371,36.8333,36.9198,27200.0
2012-02-14 15:00:00,42.69,42.77,42.67,42.68,36800.0,36.9198,36.989,36.9025,36.9112,36800.0
2012-02-14 15:30:00,42.67,42.94,42.66,42.86,110100.0,36.9025,37.136,36.8939,37.0668,110100.0
2012-02-15 09:30:00,42.95,42.99,42.34,42.48,57600.0,37.1447,37.1793,36.6171,36.7382,57600.0
2012-02-15 10:00:00,42.47,42.53,42.21,42.39,54000.0,36.7295,36.7814,36.5047,36.6604,54000.0
2012-02-15 10:30:00,42.4,42.43,42.27,42.28,38700.0,36.669,36.6949,36.5566,36.5652,38700.0
2012-02-15 11:00:00,42.27,42.36,42.2,42.34,31300.0,36.5566,36.6344,36.496,36.6171,31300.0
2012-02-15 11:30:00,42.34,42.44,42.3,42.44,30600.0,36.6171,36.7036,36.5825,36.7036,30600.0
2012-02-15 12:00:00,42.43,42.46,42.42,42.44,25000.0,36.6949,36.7209,36.6863,36.7036,25000.0
2012-02-15 12:30:00,42.43,42.43,42.17,42.26,30500.0,36.6949,36.6949,36.4701,36.5479,30500.0
2012-02-15 13:00:00,42.26,42.39,42.13,42.36,38900.0,36.5479,36.6604,36.4355,36.6344,38900.0
2012-02-15 13:30:00,42.34,42.34,42.22,42.29,23000.0,36.6171,36.6171,36.5133,36.5739,23000.0
2012-02-15 14:00:00,42.28,42.35,42.11,42.23,42000.0,36.5652,36.6258,36.4182,36.522,42000.0
2012-02-15 14:30:00,42.24,42.24,42.09,42.1,43100.0,36.5306,36.5306,36.4009,36.4096,43100.0
2012-02-15 15:00:00,42.08,42.09,41.94,41.98,46200.0,36.3923,36.4009,36.2712,36.3058,46200.0
2012-02-15 15:30:00,41.98,42.08,41.95,42.03,99900.0,36.3058,36.3923,36.2798,36.349,99900.0
2012-02-16 09:30:00,42.16,42.53,42.14,42.47,38900.0,36.4614,36.7814,36.4441,36.7295,38900.0
2012-02-16 10:00:00,42.44,42.57,42.44,42.56,27400.0,36.7036,36.816,36.7036,36.8074,27400.0
2012-02-16 10:30:00,42.56,42.62,42.45,42.47,20000.0,36.8074,36.8593,36.7122,36.7295,20000.0
2012-02-16 11:00:00,42.47,42.5,42.35,42.41,25900.0,36.7295,36.7555,36.6258,36.6777,25900.0
2012-02-16 11:30:00,42.41,42.47,42.36,42.46,30000.0,36.6777,36.7295,36.6344,36.7209,30000.0
2012-02-16 12:00:00,42.46,42.54,42.42,42.5,24800.0,36.7209,36.7901,36.6863,36.7555,24800.0
2012-02-16 12:30:00,42.48,42.57,42.47,42.49,21700.0,36.7382,36.816,36.7295,36.7468,21700.0
2012-02-16 13:00:00,42.5,42.52,42.44,42.46,34300.0,36.7555,36.7728,36.7036,36.7209,34300.0
2012-02-16 13:30:00,42.47,42.51,42.43,42.45,11600.0,36.7295,36.7641,36.6949,36.7122,11600.0
2012-02-16 14:00:00,42.46,42.53,42.46,42.51,13600.0,36.7209,36.7814,36.7209,36.7641,13600.0
2012-02-16 14:30:00,42.52,42.53,42.44,42.48,19700.0,36.7728,36.7814,36.7036,36.7382,19700.0
2012-02-16 15:00:00,42.49,42.51,42.4,42.49,28900.0,36.7468,36.7641,36.669,36.7468,28900.0
2012-02-16 15:30:00,42.5,42.58,42.47,42.56,98000.0,36.7555,36.8247,36.7295,36.8074,98000.0
2012-02-17 09:30:00,42.88,43.04,42.5,42.52,135300.0,37.0841,37.2225,36.7555,36.7728,135300.0
2012-02-17 10:00:00,42.54,42.55,42.32,42.35,30600.0,36.7901,36.7987,36.5998,36.6258,30600.0
2012-02-17 10:30:00,42.35,42.41,42.28,42.41,40000.0,36.6258,36.6777,36.5652,36.6777,40000.0
2012-02-17 11:00:00,42.41,42.54,42.37,42.54,33200.0,36.6777,36.7901,36.6431,36.7901,33200.0
2012-02-17 11:30:00,42.54,42.57,42.47,42.49,22100.0,36.7901,36.816,36.7295,36.7468,22100.0
2012-02-17 12:00:00,42.51,42.52,42.44,42.45,18000.0,36.7641,36.7728,36.7036,36.7122,18000.0
2012-02-17 12:30:00,42.45,42.46,42.37,42.38,14800.0,36.7122,36.7209,36.6431,36.6517,14800.0
2012-02-17 13:00:00,42.37,42.47,42.35,42.47,15600.0,36.6431,36.7295,36.6258,36.7295,15600.0
2012-02-17 13:30:00,42.47,42.5,42.44,42.48,19700.0,36.7295,36.7555,36.7036,36.7382,19700.0
2012-02-17 14:00:00,42.48,42.52,42.48,42.5,19800.0,36.7382,36.7728,36.7382,36.7555,19800.0
2012-02-17 14:30:00,42.49,42.5,42.4,42.47,50800.0,36.7468,36.7555,36.669,36.7295,50800.0
2012-02-17 15:00:00,42.5,42.59,42.49,42.55,61400.0,36.7555,36.8333,36.7468,36.7987,61400.0
2012-02-17 15:30:00,42.55,42.66,42.55,42.64,147100.0,36.7987,36.8939,36.7987,36.8766,147100.0
2012-02-21 09:30:00,42.66,42.66,41.95,41.95,77600.0,37.0512,37.0512,36.4346,36.4346,77600.0
2012-02-21 10:00:00,41.95,42.02,41.9,41.95,25400.0,36.4346,36.4954,36.3912,36.4346,25400.0
2012-02-21 10:30:00,41.94,42.1,41.94,42.09,33300.0,36.4259,36.5649,36.4259,36.5562,33300.0
2012-02-21 11:00:00,42.1,42.18,42.05,42.07,26100.0,36.5649,36.6343,36.5214,36.5388,26100.0
2012-02-21 11:30:00,42.05,42.17,42.0,42.03,25100.0,36.5214,36.6257,36.478,36.5041,25100.0
2012-02-21 12:00:00,42.05,42.19,42.04,42.05,31500.0,36.5214,36.643,36.5127,36.5214,31500.0
2012-02-21 12:30:00,42.07,42.12,42.04,42.06,15300.0,36.5388,36.5822,36.5127,36.5301,15300.0
2012-02-21 13:00:00,42.06,42.12,42.01,42.11,21300.0,36.5301,36.5822,36.4867,36.5735,21300.0
2012-02-21 13:30:00,42.1,42.13,41.96,41.96,19100.0,36.5649,36.5909,36.4433,36.4433,19100.0
2012-02-21 14:00:00,41.96,42.05,41.92,42.04,23500.0,36.4433,36.5214,36.4085,36.5127,23500.0
2012-02-21 14:30:00,42.03,42.03,41.91,41.97,42900.0,36.5041,36.5041,36.3998,36.4519,42900.0
2012-02-21 15:00:00,41.99,42.05,41.93,42.05,63800.0,36.4693,36.5214,36.4172,36.5214,63800.0
2012-02-21 15:30:00,42.04,42.2,42.0,42.2,102500.0,36.5127,36.6517,36.478,36.6517,102500.0
2012-02-22 09:30:00,41.97,42.38,41.97,42.26,32200.0,36.4519,36.808,36.4519,36.7038,32200.0
2012-02-22 10:00:00,42.23,42.29,42.11,42.23,26300.0,36.6778,36.7299,36.5735,36.6778,26300.0
2012-02-22 10:30:00,42.22,42.31,42.14,42.24,18100.0,36.6691,36.7472,36.5996,36.6864,18100.0
2012-02-22 11:00:00,42.24,42.27,42.13,42.2,15300.0,36.6864,36.7125,36.5909,36.6517,15300.0
2012-02-22 11:30:00,42.2,42.22,42.09,42.16,17200.0,36.6517,36.6691,36.5562,36.617,17200.0
2012-02-22 12:00:00,42.15,42.27,42.08,42.26,25000.0,36.6083,36.7125,36.5475,36.7038,25000.0
2012-02-22 12:30:00,42.26,42.38,42.21,42.38,26300.0,36.7038,36.808,36.6604,36.808,26300.0
2012-02-22 13:00:00,42.37,42.55,42.35,42.54,30800.0,36.7994,36.9557,36.782,36.947,30800.0
2012-02-22 13:30:00,42.54,42.55,42.48,42.5,23400.0,36.947,36.9557,36.8949,36.9123,23400.0
2012-02-22 14:00:00,42.5,42.56,42.46,42.55,43000.0,36.9123,36.9644,36.8775,36.9557,43000.0
2012-02-22 14:30:00,42.55,42.56,42.44,42.44,48100.0,36.9557,36.9644,36.8602,36.8602,48100.0
2012-02-22 15:00:00,42.43,42.46,42.34,42.36,59200.0,36.8515,36.8775,36.7733,36.7907,59200.0
2012-02-22 15:30:00,42.36,42.4,42.29,42.33,171200.0,36.7907,36.8254,36.7299,36.7646,171200.0
2012-02-23 09:30:00,42.35,42.48,42.31,42.45,34200.0,36.782,36.8949,36.7472,36.8688,34200.0
2012-02-23 10:00:00,42.43,42.5,42.39,42.41,24900.0,36.8515,36.9123,36.8167,36.8341,24900.0
2012-02-23 10:30:00,42.39,42.49,42.37,42.47,15700.0,36.8167,36.9036,36.7994,36.8862,15700.0
2012-02-23 11:00:00,42.46,42.46,42.37,42.44,38400.0,36.8775,36.8775,36.7994,36.8602,38400.0
2012-02-23 11:30:00,42.44,42.46,42.42,42.45,17000.0,36.8602,36.8775,36.8428,36.8688,17000.0
2012-02-23 12:00:00,42.45,42.48,42.42,42.48,13200.0,36.8688,36.8949,36.8428,36.8949,13200.0
2012-02-23 12:30:00,42.49,42.49,42.39,42.43,13500.0,36.9036,36.9036,36.8167,36.8515,13500.0
2012-02-23 13:00:00,42.43,42.43,42.37,42.37,9800.0,36.8515,36.8515,36.7994,36.7994,9800.0
2012-02-23 13:30:00,42.37,42.42,42.31,42.37,15300.0,36.7994,36.8428,36.7472,36.7994,15300.0
2012-02-23 14:00:00,42.39,42.42,42.36,42.38,8900.0,36.8167,36.8428,36.7907,36.808,8900.0
2012-02-23 14:30:00,42.39,42.44,42.36,42.41,17300.0,36.8167,36.8602,36.7907,36.8341,17300.0
2012-02-23 15:00:00,42.41,42.45,42.38,42.42,29300.0,36.8341,36.8688,36.808,36.8428,29300.0
2012-02-23 15:30:00,42.43,42.45,42.37,42.4,69000.0,36.8515,36.8688,36.7994,36.8254,69000.0
2012-02-24 09:30:00,42.35,42.5,42.1,42.43,28300.0,36.782,36.9123,36.5649,36.8515,28300.0
2012-02-24 10:00:00,42.41,42.43,42.17,42.18,18900.0,36.8341,36.8515,36.6257,36.6343,18900.0
2012-02-24 10:30:00,42.19,42.25,42.17,42.22,14900.0,36.643,36.6951,36.6257,36.6691,14900.0
2012-02-24 11:00:00,42.23,42.3,42.17,42.25,24600.0,36.6778,36.7386,36.6257,36.6951,24600.0
2012-02-24 11:30:00,42.25,42.36,42.17,42.35,29800.0,36.6951,36.7907,36.6257,36.782,29800.0
2012-02-24 12:00:00,42.35,42.45,42.34,42.44,22000.0,36.782,36.8688,36.7733,36.8602,22000.0
2012-02-24 12:30:00,42.42,42.45,42.36,42.39,16100.0,36.8428,36.8688,36.7907,36.8167,16100.0
2012-02-24 13:00:00,42.39,42.45,42.35,42.41,21800.0,36.8167,36.8688,36.782,36.8341,21800.0
2012-02-24 13:30:00,42.41,42.41,42.34,42.38,14400.0,36.8341,36.8341,36.7733,36.808,14400.0
2012-02-24 14:00:00,42.38,42.4,42.33,42.33,19900.0,36.808,36.8254,36.7646,36.7646,19900.0
2012-02-24 14:30:00,42.33,42.33,42.26,42.27,25500.0,36.7646,36.7646,36.7038,36.7125,25500.0
2012-02-24 15:00:00,42.27,42.37,42.25,42.35,30100.0,36.7125,36.7994,36.6951,36.782,30100.0
2012-02-24 15:30:00,42.36,42.38,42.3,42.38,59900.0,36.7907,36.808,36.7386,36.808,59900.0
2012-02-27 09:30:00,42.07,42.29,42.01,42.27,20200.0,36.5388,36.7299,36.4867,36.7125,20200.0
2012-02-27 10:00:00,42.25,42.34,42.18,42.34,22500.0,36.6951,36.7733,36.6343,36.7733,22500.0
2012-02-27 10:30:00,42.34,42.48,42.25,42.44,15400.0,36.7733,36.8949,36.6951,36.8602,15400.0
2012-02-27 11:00:00,42.44,42.62,42.44,42.58,23900.0,36.8602,37.0165,36.8602,36.9817,23900.0
2012-02-27 11:30:00,42.58,42.59,42.52,42.57,10900.0,36.9817,36.9904,36.9296,36.9731,10900.0
2012-02-27 12:00:00,42.58,42.64,42.56,42.62,12300.0,36.9817,37.0339,36.9644,37.0165,12300.0
2012-02-27 12:30:00,42.58,42.74,42.58,42.66,19100.0,36.9817,37.1207,36.9817,37.0512,19100.0
2012-02-27 13:00:00,42.66,42.66,42.6,42.61,10200.0,37.0512,37.0512,36.9991,37.0078,10200.0
2012-02-27 13:30:00,42.61,42.65,42.54,42.57,15700.0,37.0078,37.0425,36.947,36.9731,15700.0
2012-02-27 14:00:00,42.58,42.65,42.57,42.63,16700.0,36.9817,37.0425,36.9731,37.0252,16700.0
2012-02-27 14:30:00,42.63,42.67,42.61,42.62,11400.0,37.0252,37.0599,37.0078,37.0165,11400.0
2012-02-27 15:00:00,42.62,42.68,42.45,42.45,62700.0,37.0165,37.0686,36.8688,36.8688,62700.0
2012-02-27 15:30:00,42.46,42.53,42.4,42.4,168600.0,36.8775,36.9383,36.8254,36.8254,168600.0
2012-02-28 09:30:00,42.46,42.48,42.03,42.19,18200.0,36.8775,36.8949,36.5041,36.643,18200.0
2012-02-28 10:00:00,42.2,42.32,42.14,42.31,31900.0,36.6517,36.7559,36.5996,36.7472,31900.0
2012-02-28 10:30:00,42.33,42.44,42.32,42.4,21300.0,36.7646,36.8602,36.7559,36.8254,21300.0
2012-02-28 11:00:00,42.42,42.44,42.35,42.37,13000.0,36.8428,36.8602,36.782,36.7994,13000.0
2012-02-28 11:30:00,42.37,42.39,42.29,42.31,10900.0,36.7994,36.8167,36.7299,36.7472,10900.0
2012-02-28 12:00:00,42.29,42.3,42.19,42.26,19200.0,36.7299,36.7386,36.643,36.7038,19200.0
2012-02-28 12:30:00,42.25,42.4,42.25,42.39,20100.0,36.6951,36.8254,36.6951,36.8167,20100.0
2012-02-28 13:00:00,42.39,42.44,42.37,42.41,25200.0,36.8167,36.8602,36.7994,36.8341,25200.0
2012-02-28 13:30:00,42.4,42.4,42.23,42.32,27300.0,36.8254,36.8254,36.6778,36.7559,27300.0
2012-02-28 14:00:00,42.3,42.35,42.23,42.25,47300.0,36.7386,36.782,36.6778,36.6951,47300.0
2012-02-28 14:30:00,42.26,42.39,42.25,42.35,20300.0,36.7038,36.8167,36.6951,36.782,20300.0
2012-02-28 15:00:00,42.34,42.38,42.29,42.35,57200.0,36.7733,36.808,36.7299,36.782,57200.0
2012-02-28 15:30:00,42.35,42.5,42.32,42.45,69400.0,36.782,36.9123,36.7559,36.8688,69400.0
2012-02-29 09:30:00,42.45,42.53,42.36,42.5,23200.0,36.8688,36.9383,36.7907,36.9123,23200.0
2012-02-29 10:00:00,42.51,42.57,42.18,42.19,56200.0,36.9209,36.9731,36.6343,36.643,56200.0
2012-02-29 10:30:00,42.19,42.19,41.91,41.97,37600.0,36.643,36.643,36.3998,36.4519,37600.0
2012-02-29 11:00:00,41.98,41.99,41.87,41.88,50300.0,36.4606,36.4693,36.3651,36.3738,50300.0
2012-02-29 11:30:00,41.84,42.17,41.82,42.14,53400.0,36.339,36.6257,36.3217,36.5996,53400.0
2012-02-29 12:00:00,42.15,42.28,42.07,42.21,29300.0,36.6083,36.7212,36.5388,36.6604,29300.0
2012-02-29 12:30:00,42.22,42.24,42.09,42.21,27700.0,36.6691,36.6864,36.5562,36.6604,27700.0
2012-02-29 13:00:00,42.21,42.34,42.21,42.27,32000.0,36.6604,36.7733,36.6604,36.7125,32000.0
2012-02-29 13:30:00,42.26,42.35,42.25,42.33,12400.0,36.7038,36.782,36.6951,36.7646,12400.0
2012-02-29 14:00:00,42.34,42.38,42.25,42.34,15000.0,36.7733,36.808,36.6951,36.7733,15000.0
2012-02-29 14:30:00,42.34,42.36,42.26,42.3,13100.0,36.7733,36.7907,36.7038,36.7386,13100.0
2012-02-29 15:00:00,42.3,42.32,42.21,42.23,21000.0,36.7386,36.7559,36.6604,36.6778,21000.0
2012-02-29 15:30:00,42.23,42.25,42.04,42.05,113700.0,36.6778,36.6951,36.5127,36.5214,113700.0
2012-03-01 09:30:00,42.14,42.44,42.14,42.41,16200.0,36.5996,36.8602,36.5996,36.8341,16200.0
2012-03-01 10:00:00,42.4,42.4,42.12,42.36,31300.0,36.8254,36.8254,36.5822,36.7907,31300.0
2012-03-01 10:30:00,42.37,42.39,42.29,42.37,17800.0,36.7994,36.8167,36.7299,36.7994,17800.0
2012-03-01 11:00:00,42.37,42.47,42.34,42.42,61300.0,36.7994,36.8862,36.7733,36.8428,61300.0
2012-03-01 11:30:00,42.42,42.53,42.39,42.46,30000.0,36.8428,36.9383,36.8167,36.8775,30000.0
2012-03-01 12:00:00,42.48,42.5,42.4,42.46,17500.0,36.8949,36.9123,36.8254,36.8775,17500.0
2012-03-01 12:30:00,42.46,42.5,42.44,42.49,19500.0,36.8775,36.9123,36.8602,36.9036,19500.0
2012-03-01 13:00:00,42.5,42.63,42.45,42.63,25800.0,36.9123,37.0252,36.8688,37.0252,25800.0
2012-03-01 13:30:00,42.63,42.67,42.58,42.62,46100.0,37.0252,37.0599,36.9817,37.0165,46100.0
2012-03-01 14:00:00,42.61,42.7,42.59,42.63,27900.0,37.0078,37.086,36.9904,37.0252,27900.0
2012-03-01 14:30:00,42.62,42.64,42.55,42.58,30300.0,37.0165,37.0339,36.9557,36.9817,30300.0
2012-03-01 15:00:00,42.58,42.59,42.42,42.51,59800.0,36.9817,36.9904,36.8428,36.9209,59800.0
2012-03-01 15:30:00,42.51,42.65,42.4,42.59,201300.0,36.9209,37.0425,36.8254,36.9904,201300.0
2012-03-02 09:30:00,42.5,42.5,42.16,42.25,28400.0,36.9123,36.9123,36.617,36.6951,28400.0
2012-03-02 10:00:00,42.25,42.34,42.25,42.3,19600.0,36.6951,36.7733,36.6951,36.7386,19600.0
2012-03-02 10:30:00,42.3,42.3,42.19,42.21,20500.0,36.7386,36.7386,36.643,36.6604,20500.0
2012-03-02 11:00:00,42.2,42.23,42.12,42.13,113200.0,36.6517,36.6778,36.5822,36.5909,113200.0
2012-03-02 11:30:00,42.14,42.14,41.97,41.97,272300.0,36.5996,36.5996,36.4519,36.4519,272300.0
2012-03-02 12:00:00,41.97,42.01,41.92,41.99,22700.0,36.4519,36.4867,36.4085,36.4693,22700.0
2012-03-02 12:30:00,41.98,42.04,41.97,41.99,18400.0,36.4606,36.5127,36.4519,36.4693,18400.0
2012-03-02 13:00:00,41.99,42.0,41.8,41.82,14800.0,36.4693,36.478,36.3043,36.3217,14800.0
2012-03-02 13:30:00,41.83,41.9,41.83,41.85,14600.0,36.3304,36.3912,36.3304,36.3477,14600.0
2012-03-02 14:00:00,41.86,41.93,41.86,41.88,25600.0,36.3564,36.4172,36.3564,36.3738,25600.0
2012-03-02 14:30:00,41.87,41.91,41.85,41.9,16100.0,36.3651,36.3998,36.3477,36.3912,16100.0
2012-03-02 15:00:00,41.9,41.94,41.85,41.9,32700.0,36.3912,36.4259,36.3477,36.3912,32700.0
2012-03-02 15:30:00,41.89,41.92,41.82,41.85,108400.0,36.3825,36.4085,36.3217,36.3477,108400.0
2012-03-05 09:30:00,41.85,41.98,41.64,41.83,19700.0,36.3477,36.4606,36.1653,36.3304,19700.0
2012-03-05 10:00:00,41.85,41.99,41.75,41.79,21900.0,36.3477,36.4693,36.2609,36.2956,21900.0
2012-03-05 10:30:00,41.78,42.0,41.78,41.93,53200.0,36.2869,36.478,36.2869,36.4172,53200.0
2012-03-05 11:00:00,41.93,41.98,41.82,41.92,15200.0,36.4172,36.4606,36.3217,36.4085,15200.0
2012-03-05 11:30:00,41.9,41.96,41.85,41.91,13500.0,36.3912,36.4433,36.3477,36.3998,13500.0
2012-03-05 12:00:00,41.92,41.93,41.8,41.82,13800.0,36.4085,36.4172,36.3043,36.3217,13800.0
2012-03-05 12:30:00,41.81,41.92,41.78,41.86,26500.0,36.313,36.4085,36.2869,36.3564,26500.0
2012-03-05 13:00:00,41.86,41.97,41.85,41.96,19400.0,36.3564,36.4519,36.3477,36.4433,19400.0
2012-03-05 13:30:00,41.95,41.95,41.88,41.9,17700.0,36.4346,36.4346,36.3738,36.3912,17700.0
2012-03-05 14:00:00,41.9,41.94,41.89,41.92,14600.0,36.3912,36.4259,36.3825,36.4085,14600.0
2012-03-05 14:30:00,41.92,42.0,41.82,41.98,39100.0,36.4085,36.478,36.3217,36.4606,39100.0
2012-03-05 15:00:00,41.99,42.11,41.95,42.11,69800.0,36.4693,36.5735,36.4346,36.5735,69800.0
2012-03-05 15:30:00,42.1,42.14,41.99,42.02,80200.0,36.5649,36.5996,36.4693,36.4954,80200.0
2012-03-06 09:30:00,41.69,41.99,41.62,41.66,26800.0,36.2088,36.4693,36.148,36.1827,26800.0
2012-03-06 10:00:00,41.64,41.67,41.57,41.64,32900.0,36.1653,36.1914,36.1045,36.1653,32900.0
2012-03-06 10:30:00,41.62,41.73,41.53,41.56,13400.0,36.148,36.2435,36.0698,36.0959,13400.0
2012-03-06 11:00:00,41.57,41.59,41.49,41.57,21200.0,36.1045,36.1219,36.0351,36.1045,21200.0
2012-03-06 11:30:00,41.55,41.55,41.44,41.49,25700.0,36.0872,36.0872,35.9916,36.0351,25700.0
2012-03-06 12:00:00,41.5,41.52,41.36,41.46,25900.0,36.0437,36.0611,35.9221,36.009,25900.0
2012-03-06 12:30:00,41.47,41.55,41.47,41.55,9900.0,36.0177,36.0872,36.0177,36.0872,9900.0
2012-03-06 13:00:00,41.55,41.58,41.5,41.5,20200.0,36.0872,36.1132,36.0437,36.0437,20200.0
2012-03-06 13:30:00,41.52,41.55,41.44,41.5,11700.0,36.0611,36.0872,35.9916,36.0437,11700.0
2012-03-06 14:00:00,41.5,41.54,41.44,41.46,16300.0,36.0437,36.0785,35.9916,36.009,16300.0
2012-03-06 14:30:00,41.46,41.49,41.4,41.44,45900.0,36.009,36.0351,35.9569,35.9916,45900.0
2012-03-06 15:00:00,41.45,41.47,41.35,41.38,28100.0,36.0003,36.0177,35.9135,35.9395,28100.0
2012-03-06 15:30:00,41.37,41.48,41.33,41.4,171800.0,35.9308,36.0264,35.8961,35.9569,171800.0
2012-03-07 09:30:00,41.4,41.68,41.33,41.66,30900.0,35.9569,36.2001,35.8961,36.1827,30900.0
2012-03-07 10:00:00,41.67,41.76,41.64,41.69,34800.0,36.1914,36.2696,36.1653,36.2088,34800.0
2012-03-07 10:30:00,41.71,41.83,41.71,41.75,33400.0,36.2261,36.3304,36.2261,36.2609,33400.0
2012-03-07 11:00:00,41.77,41.87,41.74,41.86,30000.0,36.2782,36.3651,36.2522,36.3564,30000.0
2012-03-07 11:30:00,41.86,41.97,41.86,41.97,23900.0,36.3564,36.4519,36.3564,36.4519,23900.0
2012-03-07 12:00:00,41.97,42.03,41.93,41.94,22700.0,36.4519,36.5041,36.4172,36.4259,22700.0
2012-03-07 12:30:00,41.94,41.96,41.91,41.95,9400.0,36.4259,36.4433,36.3998,36.4346,9400.0
2012-03-07 13:00:00,41.94,41.95,41.82,41.83,24100.0,36.4259,36.4346,36.3217,36.3304,24100.0
2012-03-07 13:30:00,41.82,41.83,41.77,41.83,12700.0,36.3217,36.3304,36.2782,36.3304,12700.0
2012-03-07 14:00:00,41.84,41.87,41.81,41.83,12900.0,36.339,36.3651,36.313,36.3304,12900.0
2012-03-07 14:30:00,41.83,41.88,41.74,41.87,15500.0,36.3304,36.3738,36.2522,36.3651,15500.0
2012-03-07 15:00:00,41.88,41.92,41.86,41.88,24500.0,36.3738,36.4085,36.3564,36.3738,24500.0
2012-03-07 15:30:00,41.88,41.94,41.84,41.85,54900.0,36.3738,36.4259,36.339,36.3477,54900.0
2012-03-08 09:30:00,42.05,42.47,42.05,42.35,24800.0,36.5214,36.8862,36.5214,36.782,24800.0
2012-03-08 10:00:00,42.35,42.35,42.08,42.09,54700.0,36.782,36.782,36.5475,36.5562,54700.0
2012-03-08 10:30:00,42.08,42.22,42.08,42.14,373600.0,36.5475,36.6691,36.5475,36.5996,373600.0
2012-03-08 11:00:00,42.15,42.25,42.14,42.14,20800.0,36.6083,36.6951,36.5996,36.5996,20800.0
2012-03-08 11:30:00,42.14,42.18,42.08,42.18,12000.0,36.5996,36.6343,36.5475,36.6343,12000.0
2012-03-08 12:00:00,42.17,42.22,42.17,42.18,8100.0,36.6257,36.6691,36.6257,36.6343,8100.0
2012-03-08 12:30:00,42.19,42.27,42.17,42.24,12700.0,36.643,36.7125,36.6257,36.6864,12700.0
2012-03-08 13:00:00,42.25,42.26,42.2,42.24,10000.0,36.6951,36.7038,36.6517,36.6864,10000.0
2012-03-08 13:30:00,42.24,42.25,42.21,42.21,9900.0,36.6864,36.6951,36.6604,36.6604,9900.0
2012-03-08 14:00:00,42.23,42.26,42.19,42.22,26500.0,36.6778,36.7038,36.643,36.6691,26500.0
2012-03-08 14:30:00,42.22,42.28,42.21,42.27,40600.0,36.6691,36.7212,36.6604,36.7125,40600.0
2012-03-08 15:00:00,42.26,42.44,42.26,42.41,65500.0,36.7038,36.8602,36.7038,36.8341,65500.0
2012-03-08 15:30:00,42.42,42.59,42.4,42.51,144700.0,36.8428,36.9904,36.8254,36.9209,144700.0
2012-03-09 09:30:00,42.58,42.72,42.45,42.58,55600.0,36.9817,37.1033,36.8688,36.9817,55600.0
2012-03-09 10:00:00,42.61,42.66,42.55,42.64,21700.0,37.0078,37.0512,36.9557,37.0339,21700.0
2012-03-09 10:30:00,42.65,42.68,42.62,42.63,75500.0,37.0425,37.0686,37.0165,37.0252,75500.0
2012-03-09 11:00:00,42.62,42.87,42.62,42.84,38500.0,37.0165,37.2336,37.0165,37.2076,38500.0
2012-03-09 11:30:00,42.84,42.85,42.78,42.83,15600.0,37.2076,37.2162,37.1555,37.1989,15600.0
2012-03-09 12:00:00,42.84,42.84,42.78,42.78,14300.0,37.2076,37.2076,37.1555,37.1555,14300.0
2012-03-09 12:30:00,42.78,42.79,42.74,42.74,11000.0,37.1555,37.1641,37.1207,37.1207,11000.0
2012-03-09 13:00:00,42.74,42.74,42.67,42.67,47800.0,37.1207,37.1207,37.0599,37.0599,47800.0
2012-03-09 13:30:00,42.69,42.72,42.67,42.69,17800.0,37.0773,37.1033,37.0599,37.0773,17800.0
2012-03-09 14:00:00,42.7,42.7,42.61,42.61,161800.0,37.086,37.086,37.0078,37.0078,161800.0
2012-03-09 14:30:00,42.61,42.7,42.53,42.54,53600.0,37.0078,37.086,36.9383,36.947,53600.0
2012-03-09 15:00:00,42.55,42.63,42.52,42.55,44800.0,36.9557,37.0252,36.9296,36.9557,44800.0
2012-03-09 15:30:00,42.54,42.64,42.52,42.62,134000.0,36.947,37.0339,36.9296,37.0165,134000.0
2012-03-12 09:30:00,43.23,44.0,42.28,43.57,234500.0,37.5463,38.2151,36.7212,37.8416,234500.0
2012-03-12 10:00:00,43.58,43.67,43.47,43.58,187000.0,37.8503,37.9284,37.7547,37.8503,187000.0
2012-03-12 10:30:00,43.57,43.91,43.53,43.83,163800.0,37.8416,38.1369,37.8068,38.0674,163800.0
2012-03-12 11:00:00,43.84,43.84,43.61,43.73,106400.0,38.0761,38.0761,37.8763,37.9805,106400.0
2012-03-12 11:30:00,43.73,44.09,43.73,44.02,127500.0,37.9805,38.2932,37.9805,38.2324,127500.0
2012-03-12 12:00:00,44.01,44.05,43.82,44.0,121300.0,38.2237,38.2585,38.0587,38.2151,121300.0
2012-03-12 12:30:00,44.0,44.32,43.96,44.3,119800.0,38.2151,38.493,38.1803,38.4756,119800.0
2012-03-12 13:00:00,44.31,44.39,44.05,44.22,129400.0,38.4843,38.5538,38.2585,38.4061,129400.0
2012-03-12 13:30:00,44.22,44.51,44.22,44.37,114900.0,38.4061,38.658,38.4061,38.5364,114900.0
2012-03-12 14:00:00,44.35,44.43,44.18,44.18,107900.0,38.519,38.5885,38.3714,38.3714,107900.0
2012-03-12 14:30:00,44.19,44.24,44.1,44.18,97700.0,38.3801,38.4235,38.3019,38.3714,97700.0
2012-03-12 15:00:00,44.17,44.19,44.11,44.15,93600.0,38.3627,38.3801,38.3106,38.3453,93600.0
2012-03-12 15:30:00,44.15,44.21,44.09,44.1,245300.0,38.3453,38.3974,38.2932,38.3019,245300.0
2012-03-13 09:30:00,44.25,44.25,43.96,44.07,57700.0,38.4322,38.4322,38.1803,38.2758,57700.0
2012-03-13 10:00:00,44.09,44.11,43.98,44.01,28900.0,38.2932,38.3106,38.1977,38.2237,28900.0
2012-03-13 10:30:00,43.99,44.17,43.99,44.09,41800.0,38.2064,38.3627,38.2064,38.2932,41800.0
2012-03-13 11:00:00,44.09,44.14,44.07,44.11,24500.0,38.2932,38.3366,38.2758,38.3106,24500.0
2012-03-13 11:30:00,44.13,44.28,44.11,44.11,44400.0,38.328,38.4582,38.3106,38.3106,44400.0
2012-03-13 12:00:00,44.12,44.21,44.07,44.15,23500.0,38.3193,38.3974,38.2758,38.3453,23500.0
2012-03-13 12:30:00,44.15,44.18,44.1,44.17,18800.0,38.3453,38.3714,38.3019,38.3627,18800.0
2012-03-13 13:00:00,44.18,44.21,44.16,44.16,16900.0,38.3714,38.3974,38.354,38.354,16900.0
2012-03-13 13:30:00,44.15,44.2,44.13,44.14,17500.0,38.3453,38.3888,38.328,38.3366,17500.0
2012-03-13 14:00:00,44.14,44.22,44.04,44.08,50800.0,38.3366,38.4061,38.2498,38.2845,50800.0
2012-03-13 14:30:00,44.08,44.18,44.07,44.13,44300.0,38.2845,38.3714,38.2758,38.328,44300.0
2012-03-13 15:00:00,44.14,44.29,44.14,44.25,92400.0,38.3366,38.4669,38.3366,38.4322,92400.0
2012-03-13 15:30:00,44.25,44.35,44.19,44.25,350200.0,38.4322,38.519,38.3801,38.4322,350200.0
2012-03-14 09:30:00,44.25,44.4,44.06,44.33,19800.0,38.4322,38.5625,38.2672,38.5017,19800.0
2012-03-14 10:00:00,44.31,44.46,44.28,44.33,16700.0,38.4843,38.6146,38.4582,38.5017,16700.0
2012-03-14 10:30:00,44.32,44.32,44.07,44.11,27400.0,38.493,38.493,38.2758,38.3106,27400.0
2012-03-14 11:00:00,44.12,44.21,44.07,44.21,25000.0,38.3193,38.3974,38.2758,38.3974,25000.0
2012-03-14 11:30:00,44.2,44.21,43.99,44.0,13700.0,38.3888,38.3974,38.2064,38.2151,13700.0
2012-03-14 12:00:00,44.0,44.1,43.96,44.06,15700.0,38.2151,38.3019,38.1803,38.2672,15700.0
2012-03-14 12:30:00,44.06,44.14,44.01,44.04,21500.0,38.2672,38.3366,38.2237,38.2498,21500.0
2012-03-14 13:00:00,44.04,44.14,44.04,44.12,28300.0,38.2498,38.3366,38.2498,38.3193,28300.0
2012-03-14 13:30:00,44.12,44.12,43.95,43.95,29000.0,38.3193,38.3193,38.1716,38.1716,29000.0
2012-03-14 14:00:00,43.96,44.05,43.91,43.97,39000.0,38.1803,38.2585,38.1369,38.189,39000.0
2012-03-14 14:30:00,43.97,44.05,43.95,44.03,31200.0,38.189,38.2585,38.1716,38.2411,31200.0
2012-03-14 15:00:00,44.03,44.04,43.86,44.0,68900.0,38.2411,38.2498,38.0935,38.2151,68900.0
2012-03-14 15:30:00,43.99,44.0,43.81,43.88,205600.0,38.2064,38.2151,38.05,38.1108,205600.0
2012-03-15 09:30:00,43.83,43.95,43.55,43.81,43400.0,38.0674,38.1716,37.8242,38.05,43400.0
2012-03-15 10:00:00,43.81,43.93,43.61,43.89,51700.0,38.05,38.1543,37.8763,38.1195,51700.0
2012-03-15 10:30:00,43.88,43.93,43.7,43.7,23000.0,38.1108,38.1543,37.9545,37.9545,23000.0
2012-03-15 11:00:00,43.69,43.74,43.63,43.74,23100.0,37.9458,37.9892,37.8937,37.9892,23100.0
2012-03-15 11:30:00,43.75,43.85,43.72,43.75,36400.0,37.9979,38.0848,37.9719,37.9979,36400.0
2012-03-15 12:00:00,43.75,43.92,43.74,43.9,48600.0,37.9979,38.1456,37.9892,38.1282,48600.0
2012-03-15 12:30:00,43.91,43.91,43.83,43.84,46900.0,38.1369,38.1369,38.0674,38.0761,46900.0
2012-03-15 13:00:00,43.84,43.89,43.78,43.78,46400.0,38.0761,38.1195,38.024,38.024,46400.0
2012-03-15 13:30:00,43.78,43.92,43.75,43.9,44300.0,38.024,38.1456,37.9979,38.1282,44300.0
2012-03-15 14:00:00,43.88,44.05,43.88,43.97,54600.0,38.1108,38.2585,38.1108,38.189,54600.0
2012-03-15 14:30:00,43.97,44.02,43.93,43.99,38800.0,38.189,38.2324,38.1543,38.2064,38800.0
2012-03-15 15:00:00,43.99,44.0,43.92,43.97,110500.0,38.2064,38.2151,38.1456,38.189,110500.0
2012-03-15 15:30:00,43.97,44.21,43.95,44.19,185300.0,38.189,38.3974,38.1716,38.3801,185300.0
2012-03-16 09:30:00,44.19,44.35,44.14,44.22,172500.0,38.3801,38.519,38.3366,38.4061,172500.0
2012-03-16 10:00:00,44.2,44.2,43.94,43.95,85700.0,38.3888,38.3888,38.1629,38.1716,85700.0
2012-03-16 10:30:00,43.93,43.96,43.83,43.86,34900.0,38.1543,38.1803,38.0674,38.0935,34900.0
2012-03-16 11:00:00,43.86,43.92,43.79,43.8,44700.0,38.0935,38.1456,38.0327,38.0413,44700.0
2012-03-16 11:30:00,43.8,43.82,43.79,43.8,14800.0,38.0413,38.0587,38.0327,38.0413,14800.0
2012-03-16 12:00:00,43.8,43.82,43.74,43.79,18200.0,38.0413,38.0587,37.9892,38.0327,18200.0
2012-03-16 12:30:00,43.79,43.82,43.7,43.71,14200.0,38.0327,38.0587,37.9545,37.9632,14200.0
2012-03-16 13:00:00,43.71,43.82,43.68,43.69,55200.0,37.9632,38.0587,37.9371,37.9458,55200.0
2012-03-16 13:30:00,43.7,43.76,43.68,43.76,29400.0,37.9545,38.0066,37.9371,38.0066,29400.0
2012-03-16 14:00:00,43.76,43.81,43.76,43.79,48200.0,38.0066,38.05,38.0066,38.0327,48200.0
2012-03-16 14:30:00,43.79,43.8,43.75,43.75,26800.0,38.0327,38.0413,37.9979,37.9979,26800.0
2012-03-16 15:00:00,43.76,43.81,43.75,43.79,47400.0,38.0066,38.05,37.9979,38.0327,47400.0
2012-03-16 15:30:00,43.79,43.97,43.79,43.95,227100.0,38.0327,38.189,38.0327,38.1716,227100.0
2012-03-19 09:30:00,44.1,44.15,43.85,44.04,89500.0,38.3019,38.3453,38.0848,38.2498,89500.0
2012-03-19 10:00:00,44.05,44.05,43.73,43.74,22000.0,38.2585,38.2585,37.9805,37.9892,22000.0
2012-03-19 10:30:00,43.73,43.82,43.73,43.76,94400.0,37.9805,38.0587,37.9805,38.0066,94400.0
2012-03-19 11:00:00,43.75,43.79,43.71,43.76,21400.0,37.9979,38.0327,37.9632,38.0066,21400.0
2012-03-19 11:30:00,43.76,43.9,43.73,43.87,126600.0,38.0066,38.1282,37.9805,38.1021,126600.0
2012-03-19 12:00:00,43.87,43.89,43.81,43.85,228500.0,38.1021,38.1195,38.05,38.0848,228500.0
2012-03-19 12:30:00,43.85,43.91,43.84,43.9,34300.0,38.0848,38.1369,38.0761,38.1282,34300.0
2012-03-19 13:00:00,43.9,43.94,43.86,43.9,43000.0,38.1282,38.1629,38.0935,38.1282,43000.0
2012-03-19 13:30:00,43.9,43.93,43.87,43.9,15800.0,38.1282,38.1543,38.1021,38.1282,15800.0
2012-03-19 14:00:00,43.91,44.04,43.89,44.0,129800.0,38.1369,38.2498,38.1195,38.2151,129800.0
2012-03-19 14:30:00,44.0,44.0,43.85,43.86,25100.0,38.2151,38.2151,38.0848,38.0935,25100.0
2012-03-19 15:00:00,43.85,43.87,43.82,43.85,34100.0,38.0848,38.1021,38.0587,38.0848,34100.0
2012-03-19 15:30:00,43.85,43.87,43.8,43.87,68900.0,38.0848,38.1021,38.0413,38.1021,68900.0
2012-03-20 09:30:00,43.63,43.65,43.29,43.53,23400.0,37.8937,37.9111,37.5984,37.8068,23400.0
2012-03-20 10:00:00,43.51,43.63,43.38,43.6,34300.0,37.7895,37.8937,37.6766,37.8676,34300.0
2012-03-20 10:30:00,43.6,43.67,43.6,43.62,16500.0,37.8676,37.9284,37.8676,37.885,16500.0
2012-03-20 11:00:00,43.58,43.63,43.47,43.59,155100.0,37.8503,37.8937,37.7547,37.859,155100.0
2012-03-20 11:30:00,43.59,43.64,43.56,43.64,53700.0,37.859,37.9024,37.8329,37.9024,53700.0
2012-03-20 12:00:00,43.64,43.67,43.62,43.66,37400.0,37.9024,37.9284,37.885,37.9198,37400.0
2012-03-20 12:30:00,43.66,43.7,43.65,43.67,16800.0,37.9198,37.9545,37.9111,37.9284,16800.0
2012-03-20 13:00:00,43.65,43.75,43.64,43.73,41500.0,37.9111,37.9979,37.9024,37.9805,41500.0
2012-03-20 13:30:00,43.72,43.76,43.7,43.74,12400.0,37.9719,38.0066,37.9545,37.9892,12400.0
2012-03-20 14:00:00,43.75,43.77,43.7,43.74,58500.0,37.9979,38.0153,37.9545,37.9892,58500.0
2012-03-20 14:30:00,43.74,43.76,43.72,43.73,56900.0,37.9892,38.0066,37.9719,37.9805,56900.0
2012-03-20 15:00:00,43.73,43.75,43.6,43.62,84100.0,37.9805,37.9979,37.8676,37.885,84100.0
2012-03-20 15:30:00,43.64,43.71,43.59,43.65,76700.0,37.9024,37.9632,37.859,37.9111,76700.0
2012-03-21 09:30:00,43.74,43.76,43.53,43.65,14100.0,37.9892,38.0066,37.8068,37.9111,14100.0
2012-03-21 10:00:00,43.66,43.66,43.49,43.51,315800.0,37.9198,37.9198,37.7721,37.7895,315800.0
2012-03-21 10:30:00,43.51,43.52,43.37,43.39,12800.0,37.7895,37.7982,37.6679,37.6853,12800.0
2012-03-21 11:00:00,43.37,43.48,43.35,43.46,12900.0,37.6679,37.7634,37.6505,37.746,12900.0
2012-03-21 11:30:00,43.46,43.57,43.46,43.54,10600.0,37.746,37.8416,37.746,37.8155,10600.0
2012-03-21 12:00:00,43.54,43.66,43.54,43.66,14200.0,37.8155,37.9198,37.8155,37.9198,14200.0
2012-03-21 12:30:00,43.66,43.7,43.66,43.69,8000.0,37.9198,37.9545,37.9198,37.9458,8000.0
2012-03-21 13:00:00,43.68,43.75,43.68,43.74,34200.0,37.9371,37.9979,37.9371,37.9892,34200.0
2012-03-21 13:30:00,43.74,43.77,43.69,43.75,19900.0,37.9892,38.0153,37.9458,37.9979,19900.0
2012-03-21 14:00:00,43.74,43.77,43.7,43.71,18400.0,37.9892,38.0153,37.9545,37.9632,18400.0
2012-03-21 14:30:00,43.72,43.75,43.62,43.63,29100.0,37.9719,37.9979,37.885,37.8937,29100.0
2012-03-21 15:00:00,43.63,43.71,43.62,43.64,33200.0,37.8937,37.9632,37.885,37.9024,33200.0
2012-03-21 15:30:00,43.65,43.66,43.54,43.55,62200.0,37.9111,37.9198,37.8155,37.8242,62200.0
2012-03-22 09:30:00,43.21,43.39,43.12,43.34,60600.0,37.5289,37.6853,37.4507,37.6418,60600.0
2012-03-22 10:00:00,43.34,43.55,43.33,43.42,32100.0,37.6418,37.8242,37.6331,37.7113,32100.0
2012-03-22 10:30:00,43.42,43.42,43.27,43.29,206500.0,37.7113,37.7113,37.581,37.5984,206500.0
2012-03-22 11:00:00,43.3,43.43,43.27,43.38,45200.0,37.6071,37.72,37.581,37.6766,45200.0
2012-03-22 11:30:00,43.38,43.58,43.38,43.55,27100.0,37.6766,37.8503,37.6766,37.8242,27100.0
2012-03-22 12:00:00,43.58,43.61,43.51,43.51,13000.0,37.8503,37.8763,37.7895,37.7895,13000.0
2012-03-22 12:30:00,43.5,43.62,43.47,43.61,15400.0,37.7808,37.885,37.7547,37.8763,15400.0
2012-03-22 13:00:00,43.62,43.62,43.5,43.61,31400.0,37.885,37.885,37.7808,37.8763,31400.0
2012-03-22 13:30:00,43.6,43.68,43.6,43.68,44400.0,37.8676,37.9371,37.8676,37.9371,44400.0
2012-03-22 14:00:00,43.67,43.7,43.63,43.69,48800.0,37.9284,37.9545,37.8937,37.9458,48800.0
2012-03-22 14:30:00,43.69,43.7,43.65,43.66,26100.0,37.9458,37.9545,37.9111,37.9198,26100.0
2012-03-22 15:00:00,43.66,43.67,43.57,43.62,50600.0,37.9198,37.9284,37.8416,37.885,50600.0
2012-03-22 15:30:00,43.62,43.7,43.56,43.62,141100.0,37.885,37.9545,37.8329,37.885,141100.0
2012-03-23 09:30:00,43.67,43.67,43.45,43.46,13800.0,37.9284,37.9284,37.7374,37.746,13800.0
2012-03-23 10:00:00,43.46,43.46,43.29,43.38,75500.0,37.746,37.746,37.5984,37.6766,75500.0
2012-03-23 10:30:00,43.39,43.53,43.38,43.51,31100.0,37.6853,37.8068,37.6766,37.7895,31100.0
2012-03-23 11:00:00,43.51,43.56,43.45,43.55,27800.0,37.7895,37.8329,37.7374,37.8242,27800.0
2012-03-23 11:30:00,43.54,43.6,43.52,43.57,25300.0,37.8155,37.8676,37.7982,37.8416,25300.0
2012-03-23 12:00:00,43.57,43.62,43.54,43.57,20600.0,37.8416,37.885,37.8155,37.8416,20600.0
2012-03-23 12:30:00,43.57,43.71,43.54,43.66,24200.0,37.8416,37.9632,37.8155,37.9198,24200.0
2012-03-23 13:00:00,43.65,43.73,43.63,43.69,27100.0,37.9111,37.9805,37.8937,37.9458,27100.0
2012-03-23 13:30:00,43.71,43.83,43.7,43.73,45000.0,37.9632,38.0674,37.9545,37.9805,45000.0
2012-03-23 14:00:00,43.73,43.82,43.71,43.82,23700.0,37.9805,38.0587,37.9632,38.0587,23700.0
2012-03-23 14:30:00,43.82,43.94,43.82,43.88,142000.0,38.0587,38.1629,38.0587,38.1108,142000.0
2012-03-23 15:00:00,43.88,43.9,43.83,43.88,31800.0,38.1108,38.1282,38.0674,38.1108,31800.0
2012-03-23 15:30:00,43.89,43.95,43.84,43.89,119800.0,38.1195,38.1716,38.0761,38.1195,119800.0
2012-03-26 09:30:00,44.34,44.45,44.15,44.23,79100.0,38.5103,38.6059,38.3453,38.4148,79100.0
2012-03-26 10:00:00,44.23,44.4,44.18,44.32,38800.0,38.4148,38.5625,38.3714,38.493,38800.0
2012-03-26 10:30:00,44.3,44.33,44.28,44.3,17400.0,38.4756,38.5017,38.4582,38.4756,17400.0
2012-03-26 11:00:00,44.3,44.39,44.28,44.3,25000.0,38.4756,38.5538,38.4582,38.4756,25000.0
2012-03-26 11:30:00,44.31,44.32,44.24,44.24,8600.0,38.4843,38.493,38.4235,38.4235,8600.0
2012-03-26 12:00:00,44.24,44.33,44.23,44.3,24700.0,38.4235,38.5017,38.4148,38.4756,24700.0
2012-03-26 12:30:00,44.3,44.33,44.23,44.29,26200.0,38.4756,38.5017,38.4148,38.4669,26200.0
2012-03-26 13:00:00,44.28,44.29,44.19,44.26,17100.0,38.4582,38.4669,38.3801,38.4409,17100.0
2012-03-26 13:30:00,44.27,44.31,44.25,44.27,26300.0,38.4496,38.4843,38.4322,38.4496,26300.0
2012-03-26 14:00:00,44.29,44.3,44.24,44.3,53500.0,38.4669,38.4756,38.4235,38.4756,53500.0
2012-03-26 14:30:00,44.3,44.37,44.25,44.32,80400.0,38.4756,38.5364,38.4322,38.493,80400.0
2012-03-26 15:00:00,44.33,44.46,44.32,44.4,57000.0,38.5017,38.6146,38.493,38.5625,57000.0
2012-03-26 15:30:00,44.39,44.53,44.39,44.53,118300.0,38.5538,38.6754,38.5538,38.6754,118300.0
2012-03-27 09:30:00,44.6,44.6,44.37,44.41,46100.0,38.7362,38.7362,38.5364,38.5711,46100.0
2012-03-27 10:00:00,44.42,44.42,44.18,44.2,27800.0,38.5798,38.5798,38.3714,38.3888,27800.0
2012-03-27 10:30:00,44.21,44.25,44.09,44.12,59200.0,38.3974,38.4322,38.2932,38.3193,59200.0
2012-03-27 11:00:00,44.12,44.17,44.08,44.12,61200.0,38.3193,38.3627,38.2845,38.3193,61200.0
2012-03-27 11:30:00,44.13,44.15,44.06,44.07,29900.0,38.328,38.3453,38.2672,38.2758,29900.0
2012-03-27 12:00:00,44.07,44.24,44.07,44.2,72500.0,38.2758,38.4235,38.2758,38.3888,72500.0
2012-03-27 12:30:00,44.21,44.21,44.14,44.19,32600.0,38.3974,38.3974,38.3366,38.3801,32600.0
2012-03-27 13:00:00,44.19,44.38,44.13,44.35,141000.0,38.3801,38.5451,38.328,38.519,141000.0
2012-03-27 13:30:00,44.35,44.38,44.26,44.36,119800.0,38.519,38.5451,38.4409,38.5277,119800.0
2012-03-27 14:00:00,44.35,44.37,44.26,44.3,104200.0,38.519,38.5364,38.4409,38.4756,104200.0
2012-03-27 14:30:00,44.29,44.37,44.25,44.3,107900.0,38.4669,38.5364,38.4322,38.4756,107900.0
2012-03-27 15:00:00,44.29,44.3,44.2,44.2,46800.0,38.4669,38.4756,38.3888,38.3888,46800.0
2012-03-27 15:30:00,44.21,44.29,44.13,44.13,128700.0,38.3974,38.4669,38.328,38.328,128700.0
2012-03-28 09:30:00,44.2,44.2,43.86,44.0,38000.0,38.3888,38.3888,38.0935,38.2151,38000.0
2012-03-28 10:00:00,44.01,44.02,43.82,43.85,59300.0,38.2237,38.2324,38.0587,38.0848,59300.0
2012-03-28 10:30:00,43.83,43.85,43.61,43.81,70800.0,38.0674,38.0848,37.8763,38.05,70800.0
2012-03-28 11:00:00,43.81,43.83,43.65,43.65,27800.0,38.05,38.0674,37.9111,37.9111,27800.0
2012-03-28 11:30:00,43.65,43.67,43.48,43.52,70000.0,37.9111,37.9284,37.7634,37.7982,70000.0
2012-03-28 12:00:00,43.52,43.58,43.45,43.5,48400.0,37.7982,37.8503,37.7374,37.7808,48400.0
2012-03-28 12:30:00,43.5,43.5,43.42,43.44,86800.0,37.7808,37.7808,37.7113,37.7287,86800.0
2012-03-28 13:00:00,43.44,43.53,43.35,43.4,57900.0,37.7287,37.8068,37.6505,37.6939,57900.0
2012-03-28 13:30:00,43.4,43.6,43.37,43.46,87300.0,37.6939,37.8676,37.6679,37.746,87300.0
2012-03-28 14:00:00,43.45,43.46,43.36,43.39,47200.0,37.7374,37.746,37.6592,37.6853,47200.0
2012-03-28 14:30:00,43.4,43.41,43.36,43.39,93300.0,37.6939,37.7026,37.6592,37.6853,93300.0
2012-03-28 15:00:00,43.39,43.49,43.38,43.47,89300.0,37.6853,37.7721,37.6766,37.7547,89300.0
2012-03-28 15:30:00,43.47,43.56,43.42,43.49,231400.0,37.7547,37.8329,37.7113,37.7721,231400.0
2012-03-29 09:30:00,43.29,43.48,43.22,43.31,56800.0,37.5984,37.7634,37.5376,37.6158,56800.0
2012-03-29 10:00:00,43.32,43.48,43.23,43.23,48100.0,37.6245,37.7634,37.5463,37.5463,48100.0
2012-03-29 10:30:00,43.24,43.27,43.13,43.25,45900.0,37.555,37.581,37.4594,37.5637,45900.0
2012-03-29 11:00:00,43.26,43.39,43.23,43.31,71800.0,37.5723,37.6853,37.5463,37.6158,71800.0
2012-03-29 11:30:00,43.31,43.32,43.2,43.24,54400.0,37.6158,37.6245,37.5202,37.555,54400.0
2012-03-29 12:00:00,43.26,43.32,43.25,43.26,39200.0,37.5723,37.6245,37.5637,37.5723,39200.0
2012-03-29 12:30:00,43.27,43.42,43.25,43.4,44500.0,37.581,37.7113,37.5637,37.6939,44500.0
2012-03-29 13:00:00,43.4,43.4,43.29,43.31,29600.0,37.6939,37.6939,37.5984,37.6158,29600.0
2012-03-29 13:30:00,43.31,43.33,43.25,43.31,36200.0,37.6158,37.6331,37.5637,37.6158,36200.0
2012-03-29 14:00:00,43.31,43.41,43.27,43.35,71800.0,37.6158,37.7026,37.581,37.6505,71800.0
2012-03-29 14:30:00,43.34,43.42,43.31,43.38,57800.0,37.6418,37.7113,37.6158,37.6766,57800.0
2012-03-29 15:00:00,43.37,43.52,43.35,43.52,93800.0,37.6679,37.7982,37.6505,37.7982,93800.0
2012-03-29 15:30:00,43.52,43.64,43.45,43.51,170700.0,37.7982,37.9024,37.7374,37.7895,170700.0
2012-03-30 09:30:00,43.86,44.27,43.83,44.15,96400.0,38.0935,38.4496,38.0674,38.3453,96400.0
2012-03-30 10:00:00,44.09,44.16,43.96,43.99,53200.0,38.2932,38.354,38.1803,38.2064,53200.0
2012-03-30 10:30:00,43.99,43.99,43.88,43.94,24700.0,38.2064,38.2064,38.1108,38.1629,24700.0
2012-03-30 11:00:00,43.93,44.15,43.93,44.09,49100.0,38.1543,38.3453,38.1543,38.2932,49100.0
2012-03-30 11:30:00,44.11,44.15,44.05,44.11,27000.0,38.3106,38.3453,38.2585,38.3106,27000.0
2012-03-30 12:00:00,44.1,44.14,44.08,44.12,35200.0,38.3019,38.3366,38.2845,38.3193,35200.0
2012-03-30 12:30:00,44.12,44.22,44.1,44.16,32200.0,38.3193,38.4061,38.3019,38.354,32200.0
2012-03-30 13:00:00,44.16,44.21,44.15,44.18,27200.0,38.354,38.3974,38.3453,38.3714,27200.0
2012-03-30 13:30:00,44.18,44.34,44.16,44.32,32900.0,38.3714,38.5103,38.354,38.493,32900.0
2012-03-30 14:00:00,44.31,44.36,44.27,44.27,27000.0,38.4843,38.5277,38.4496,38.4496,27000.0
2012-03-30 14:30:00,44.28,44.36,44.27,44.27,43700.0,38.4582,38.5277,38.4496,38.4496,43700.0
2012-03-30 15:00:00,44.27,44.28,44.19,44.21,45500.0,38.4496,38.4582,38.3801,38.3974,45500.0
2012-03-30 15:30:00,44.21,44.27,44.17,44.25,154600.0,38.3974,38.4496,38.3627,38.4322,154600.0
2012-04-02 09:30:00,44.19,44.36,44.03,44.26,70600.0,38.3801,38.5277,38.2411,38.4409,70600.0
2012-04-02 10:00:00,44.28,44.45,44.27,44.41,74800.0,38.4582,38.6059,38.4496,38.5711,74800.0
2012-04-02 10:30:00,44.41,44.51,44.3,44.3,50500.0,38.5711,38.658,38.4756,38.4756,50500.0
2012-04-02 11:00:00,44.3,44.36,44.22,44.29,54400.0,38.4756,38.5277,38.4061,38.4669,54400.0
2012-04-02 11:30:00,44.3,44.57,44.25,44.57,57500.0,38.4756,38.7101,38.4322,38.7101,57500.0
2012-04-02 12:00:00,44.56,44.78,44.48,44.72,122200.0,38.7014,38.8925,38.6319,38.8404,122200.0
2012-04-02 12:30:00,44.71,44.87,44.7,44.87,74700.0,38.8317,38.9707,38.823,38.9707,74700.0
2012-04-02 13:00:00,44.86,44.87,44.82,44.82,49700.0,38.962,38.9707,38.9272,38.9272,49700.0
2012-04-02 13:30:00,44.83,44.85,44.77,44.78,52000.0,38.9359,38.9533,38.8838,38.8925,52000.0
2012-04-02 14:00:00,44.79,44.81,44.65,44.65,64900.0,38.9012,38.9186,38.7796,38.7796,64900.0
2012-04-02 14:30:00,44.65,44.76,44.63,44.76,40800.0,38.7796,38.8751,38.7622,38.8751,40800.0
2012-04-02 15:00:00,44.75,44.78,44.73,44.78,59100.0,38.8664,38.8925,38.8491,38.8925,59100.0
2012-04-02 15:30:00,44.77,44.84,44.76,44.83,221600.0,38.8838,38.9446,38.8751,38.9359,221600.0
2012-04-03 09:30:00,44.76,44.76,44.5,44.6,36700.0,38.8751,38.8751,38.6493,38.7362,36700.0
2012-04-03 10:00:00,44.56,44.72,44.54,44.66,47100.0,38.7014,38.8404,38.6841,38.7883,47100.0
2012-04-03 10:30:00,44.68,44.79,44.67,44.74,34600.0,38.8056,38.9012,38.797,38.8578,34600.0
2012-04-03 11:00:00,44.74,44.81,44.69,44.72,36100.0,38.8578,38.9186,38.8143,38.8404,36100.0
2012-04-03 11:30:00,44.71,44.84,44.7,44.77,33500.0,38.8317,38.9446,38.823,38.8838,33500.0
2012-04-03 12:00:00,44.78,44.79,44.67,44.71,57700.0,38.8925,38.9012,38.797,38.8317,57700.0
2012-04-03 12:30:00,44.71,44.72,44.67,44.71,33300.0,38.8317,38.8404,38.797,38.8317,33300.0
2012-04-03 13:00:00,44.71,44.71,44.66,44.69,26900.0,38.8317,38.8317,38.7883,38.8143,26900.0
2012-04-03 13:30:00,44.69,44.79,44.68,44.76,24900.0,38.8143,38.9012,38.8056,38.8751,24900.0
2012-04-03 14:00:00,44.76,44.76,44.52,44.56,42000.0,38.8751,38.8751,38.6667,38.7014,42000.0
2012-04-03 14:30:00,44.56,44.63,44.48,44.54,38600.0,38.7014,38.7622,38.6319,38.6841,38600.0
2012-04-03 15:00:00,44.54,44.63,44.45,44.47,70000.0,38.6841,38.7622,38.6059,38.6233,70000.0
2012-04-03 15:30:00,44.46,44.64,44.46,44.57,138700.0,38.6146,38.7709,38.6146,38.7101,138700.0
2012-04-04 09:30:00,44.15,44.17,43.84,43.98,49100.0,38.3453,38.3627,38.0761,38.1977,49100.0
2012-04-04 10:00:00,43.96,43.99,43.84,43.87,22700.0,38.1803,38.2064,38.0761,38.1021,22700.0
2012-04-04 10:30:00,43.86,43.93,43.82,43.84,17500.0,38.0935,38.1543,38.0587,38.0761,17500.0
2012-04-04 11:00:00,43.83,43.97,43.83,43.97,20200.0,38.0674,38.189,38.0674,38.189,20200.0
2012-04-04 11:30:00,43.96,44.0,43.93,43.97,14500.0,38.1803,38.2151,38.1543,38.189,14500.0
2012-04-04 12:00:00,43.98,44.0,43.93,43.93,12500.0,38.1977,38.2151,38.1543,38.1543,12500.0
2012-04-04 12:30:00,43.94,43.95,43.9,43.95,15200.0,38.1629,38.1716,38.1282,38.1716,15200.0
2012-04-04 13:00:00,43.95,43.97,43.88,43.88,14400.0,38.1716,38.189,38.1108,38.1108,14400.0
2012-04-04 13:30:00,43.88,44.03,43.88,44.01,19000.0,38.1108,38.2411,38.1108,38.2237,19000.0
2012-04-04 14:00:00,44.01,44.01,43.85,43.89,30200.0,38.2237,38.2237,38.0848,38.1195,30200.0
2012-04-04 14:30:00,43.9,43.98,43.88,43.96,25400.0,38.1282,38.1977,38.1108,38.1803,25400.0
2012-04-04 15:00:00,43.95,44.02,43.92,43.92,53500.0,38.1716,38.2324,38.1456,38.1456,53500.0
2012-04-04 15:30:00,43.91,43.97,43.86,43.86,112000.0,38.1369,38.189,38.0935,38.0935,112000.0
2012-04-05 09:30:00,43.7,43.76,43.54,43.6,15400.0,37.9545,38.0066,37.8155,37.8676,15400.0
2012-04-05 10:00:00,43.61,43.73,43.53,43.57,18700.0,37.8763,37.9805,37.8068,37.8416,18700.0
2012-04-05 10:30:00,43.58,43.7,43.5,43.69,18800.0,37.8503,37.9545,37.7808,37.9458,18800.0
2012-04-05 11:00:00,43.7,43.85,43.67,43.8,34100.0,37.9545,38.0848,37.9284,38.0413,34100.0
2012-04-05 11:30:00,43.81,43.81,43.74,43.8,19700.0,38.05,38.05,37.9892,38.0413,19700.0
2012-04-05 12:00:00,43.8,43.89,43.79,43.87,13800.0,38.0413,38.1195,38.0327,38.1021,13800.0
2012-04-05 12:30:00,43.87,43.88,43.82,43.85,13500.0,38.1021,38.1108,38.0587,38.0848,13500.0
2012-04-05 13:00:00,43.86,43.88,43.78,43.78,23300.0,38.0935,38.1108,38.024,38.024,23300.0
2012-04-05 13:30:00,43.78,43.84,43.72,43.74,21400.0,38.024,38.0761,37.9719,37.9892,21400.0
2012-04-05 14:00:00,43.79,43.82,43.73,43.82,18100.0,38.0327,38.0587,37.9805,38.0587,18100.0
2012-04-05 14:30:00,43.83,43.84,43.75,43.82,24400.0,38.0674,38.0761,37.9979,38.0587,24400.0
2012-04-05 15:00:00,43.81,43.84,43.76,43.84,35100.0,38.05,38.0761,38.0066,38.0761,35100.0
2012-04-05 15:30:00,43.84,43.86,43.79,43.8,85000.0,38.0761,38.0935,38.0327,38.0413,85000.0
2012-04-09 09:30:00,43.16,43.19,42.87,42.95,31300.0,37.4855,37.5115,37.2336,37.3031,31300.0
2012-04-09 10:00:00,42.96,43.1,42.95,43.08,36600.0,37.3118,37.4334,37.3031,37.416,36600.0
2012-04-09 10:30:00,43.07,43.08,43.01,43.07,15200.0,37.4073,37.416,37.3552,37.4073,15200.0
2012-04-09 11:00:00,43.06,43.06,42.95,42.99,20700.0,37.3986,37.3986,37.3031,37.3378,20700.0
2012-04-09 11:30:00,42.99,43.07,42.97,43.07,19300.0,37.3378,37.4073,37.3205,37.4073,19300.0
2012-04-09 12:00:00,43.06,43.08,42.99,43.05,14300.0,37.3986,37.416,37.3378,37.39,14300.0
2012-04-09 12:30:00,43.06,43.13,43.05,43.09,16400.0,37.3986,37.4594,37.39,37.4247,16400.0
2012-04-09 13:00:00,43.09,43.17,43.07,43.09,11900.0,37.4247,37.4942,37.4073,37.4247,11900.0
2012-04-09 13:30:00,43.09,43.21,43.07,43.21,10500.0,37.4247,37.5289,37.4073,37.5289,10500.0
2012-04-09 14:00:00,43.21,43.23,43.15,43.22,12300.0,37.5289,37.5463,37.4768,37.5376,12300.0
2012-04-09 14:30:00,43.22,43.26,43.2,43.22,21500.0,37.5376,37.5723,37.5202,37.5376,21500.0
2012-04-09 15:00:00,43.21,43.29,43.21,43.21,24100.0,37.5289,37.5984,37.5289,37.5289,24100.0
2012-04-09 15:30:00,43.21,43.23,43.14,43.22,101800.0,37.5289,37.5463,37.4681,37.5376,101800.0
2012-04-10 09:30:00,43.03,43.22,42.93,43.13,54500.0,37.3726,37.5376,37.2857,37.4594,54500.0
2012-04-10 10:00:00,43.11,43.12,42.89,43.03,21000.0,37.4421,37.4507,37.251,37.3726,21000.0
2012-04-10 10:30:00,43.02,43.22,43.02,43.16,41200.0,37.3639,37.5376,37.3639,37.4855,41200.0
2012-04-10 11:00:00,43.15,43.16,42.97,43.0,19600.0,37.4768,37.4855,37.3205,37.3465,19600.0
2012-04-10 11:30:00,42.97,42.99,42.72,42.78,19300.0,37.3205,37.3378,37.1033,37.1555,19300.0
2012-04-10 12:00:00,42.79,42.79,42.58,42.69,29100.0,37.1641,37.1641,36.9817,37.0773,29100.0
2012-04-10 12:30:00,42.71,42.72,42.61,42.64,18300.0,37.0947,37.1033,37.0078,37.0339,18300.0
2012-04-10 13:00:00,42.64,42.71,42.59,42.7,26500.0,37.0339,37.0947,36.9904,37.086,26500.0
2012-04-10 13:30:00,42.7,42.75,42.63,42.68,12000.0,37.086,37.1294,37.0252,37.0686,12000.0
2012-04-10 14:00:00,42.68,42.78,42.64,42.75,39500.0,37.0686,37.1555,37.0339,37.1294,39500.0
2012-04-10 14:30:00,42.77,42.78,42.63,42.69,27000.0,37.1468,37.1555,37.0252,37.0773,27000.0
2012-04-10 15:00:00,42.68,42.68,42.55,42.59,43000.0,37.0686,37.0686,36.9557,36.9904,43000.0
2012-04-10 15:30:00,42.59,42.69,42.51,42.51,125100.0,36.9904,37.0773,36.9209,36.9209,125100.0
2012-04-11 09:30:00,42.98,43.08,42.85,43.06,18800.0,37.3292,37.416,37.2162,37.3986,18800.0
2012-04-11 10:00:00,43.07,43.24,43.05,43.23,21100.0,37.4073,37.555,37.39,37.5463,21100.0
2012-04-11 10:30:00,43.23,43.38,43.23,43.36,23400.0,37.5463,37.6766,37.5463,37.6592,23400.0
2012-04-11 11:00:00,43.37,43.38,43.33,43.35,24200.0,37.6679,37.6766,37.6331,37.6505,24200.0
2012-04-11 11:30:00,43.35,43.35,43.26,43.28,16300.0,37.6505,37.6505,37.5723,37.5897,16300.0
2012-04-11 12:00:00,43.28,43.32,43.26,43.27,22500.0,37.5897,37.6245,37.5723,37.581,22500.0
2012-04-11 12:30:00,43.28,43.38,43.27,43.38,12100.0,37.5897,37.6766,37.581,37.6766,12100.0
2012-04-11 13:00:00,43.39,43.41,43.34,43.36,15200.0,37.6853,37.7026,37.6418,37.6592,15200.0
2012-04-11 13:30:00,43.36,43.44,43.33,43.42,21400.0,37.6592,37.7287,37.6331,37.7113,21400.0
2012-04-11 14:00:00,43.43,43.43,43.34,43.38,60900.0,37.72,37.72,37.6418,37.6766,60900.0
2012-04-11 14:30:00,43.37,43.44,43.3,43.4,92700.0,37.6679,37.7287,37.6071,37.6939,92700.0
2012-04-11 15:00:00,43.4,43.43,43.32,43.39,57100.0,37.6939,37.72,37.6245,37.6853,57100.0
2012-04-11 15:30:00,43.38,43.47,43.32,43.47,108500.0,37.6766,37.7547,37.6245,37.7547,108500.0
2012-04-12 09:30:00,43.48,43.79,43.46,43.66,35700.0,37.7634,38.0327,37.746,37.9198,35700.0
2012-04-12 10:00:00,43.66,43.79,43.64,43.74,25500.0,37.9198,38.0327,37.9024,37.9892,25500.0
2012-04-12 10:30:00,43.74,44.0,43.72,43.99,26800.0,37.9892,38.2151,37.9719,38.2064,26800.0
2012-04-12 11:00:00,44.0,44.04,43.92,43.92,26900.0,38.2151,38.2498,38.1456,38.1456,26900.0
2012-04-12 11:30:00,43.93,43.93,43.83,43.89,15100.0,38.1543,38.1543,38.0674,38.1195,15100.0
2012-04-12 12:00:00,43.89,44.03,43.85,44.01,25700.0,38.1195,38.2411,38.0848,38.2237,25700.0
2012-04-12 12:30:00,43.98,44.15,43.97,44.12,28600.0,38.1977,38.3453,38.189,38.3193,28600.0
2012-04-12 13:00:00,44.13,44.17,44.09,44.11,16900.0,38.328,38.3627,38.2932,38.3106,16900.0
2012-04-12 13:30:00,44.11,44.11,43.98,44.0,19400.0,38.3106,38.3106,38.1977,38.2151,19400.0
2012-04-12 14:00:00,44.0,44.03,43.98,43.99,35500.0,38.2151,38.2411,38.1977,38.2064,35500.0
2012-04-12 14:30:00,43.99,44.03,43.97,44.02,54100.0,38.2064,38.2411,38.189,38.2324,54100.0
2012-04-12 15:00:00,44.02,44.02,43.97,43.99,44100.0,38.2324,38.2324,38.189,38.2064,44100.0
2012-04-12 15:30:00,43.98,44.11,43.98,44.04,130400.0,38.1977,38.3106,38.1977,38.2498,130400.0
2012-04-13 09:30:00,43.93,43.99,43.76,43.76,49000.0,38.1543,38.2064,38.0066,38.0066,49000.0
2012-04-13 10:00:00,43.77,43.86,43.69,43.76,45100.0,38.0153,38.0935,37.9458,38.0066,45100.0
2012-04-13 10:30:00,43.74,43.75,43.62,43.69,16400.0,37.9892,37.9979,37.885,37.9458,16400.0
2012-04-13 11:00:00,43.69,43.79,43.68,43.72,131200.0,37.9458,38.0327,37.9371,37.9719,131200.0
2012-04-13 11:30:00,43.71,43.9,43.7,43.83,21500.0,37.9632,38.1282,37.9545,38.0674,21500.0
2012-04-13 12:00:00,43.83,43.85,43.77,43.8,15100.0,38.0674,38.0848,38.0153,38.0413,15100.0
2012-04-13 12:30:00,43.8,43.93,43.8,43.92,21300.0,38.0413,38.1543,38.0413,38.1456,21300.0
2012-04-13 13:00:00,43.92,44.07,43.91,44.05,22000.0,38.1456,38.2758,38.1369,38.2585,22000.0
2012-04-13 13:30:00,44.05,44.14,44.04,44.05,19400.0,38.2585,38.3366,38.2498,38.2585,19400.0
2012-04-13 14:00:00,44.05,44.07,43.99,44.0,26400.0,38.2585,38.2758,38.2064,38.2151,26400.0
2012-04-13 14:30:00,44.0,44.01,43.95,43.95,22200.0,38.2151,38.2237,38.1716,38.1716,22200.0
2012-04-13 15:00:00,43.95,44.0,43.93,43.94,38700.0,38.1716,38.2151,38.1543,38.1629,38700.0
2012-04-13 15:30:00,43.93,43.98,43.78,43.82,154300.0,38.1543,38.1977,38.024,38.0587,154300.0
2012-04-16 09:30:00,44.01,44.13,43.92,43.94,110000.0,38.2237,38.328,38.1456,38.1629,110000.0
2012-04-16 10:00:00,43.93,44.04,43.83,43.88,67000.0,38.1543,38.2498,38.0674,38.1108,67000.0
2012-04-16 10:30:00,43.88,43.91,43.84,43.85,45200.0,38.1108,38.1369,38.0761,38.0848,45200.0
2012-04-16 11:00:00,43.85,43.99,43.85,43.91,76000.0,38.0848,38.2064,38.0848,38.1369,76000.0
2012-04-16 11:30:00,43.92,43.93,43.83,43.87,23800.0,38.1456,38.1543,38.0674,38.1021,23800.0
2012-04-16 12:00:00,43.85,43.96,43.85,43.9,23700.0,38.0848,38.1803,38.0848,38.1282,23700.0
2012-04-16 12:30:00,43.89,44.03,43.84,44.03,14700.0,38.1195,38.2411,38.0761,38.2411,14700.0
2012-04-16 13:00:00,44.04,44.04,43.88,43.95,49400.0,38.2498,38.2498,38.1108,38.1716,49400.0
2012-04-16 13:30:00,43.94,44.16,43.94,44.1,23200.0,38.1629,38.354,38.1629,38.3019,23200.0
2012-04-16 14:00:00,44.08,44.11,44.0,44.01,20700.0,38.2845,38.3106,38.2151,38.2237,20700.0
2012-04-16 14:30:00,44.0,44.1,44.0,44.03,19600.0,38.2151,38.3019,38.2151,38.2411,19600.0
2012-04-16 15:00:00,44.03,44.04,43.96,44.0,24800.0,38.2411,38.2498,38.1803,38.2151,24800.0
2012-04-16 15:30:00,44.0,44.01,43.85,43.85,272800.0,38.2151,38.2237,38.0848,38.0848,272800.0
2012-04-17 09:30:00,44.19,44.5,44.11,44.3,39800.0,38.3801,38.6493,38.3106,38.4756,39800.0
2012-04-17 10:00:00,44.3,44.33,44.18,44.25,26000.0,38.4756,38.5017,38.3714,38.4322,26000.0
2012-04-17 10:30:00,44.26,44.35,44.25,44.3,30700.0,38.4409,38.519,38.4322,38.4756,30700.0
2012-04-17 11:00:00,44.32,44.39,44.26,44.28,37800.0,38.493,38.5538,38.4409,38.4582,37800.0
2012-04-17 11:30:00,44.29,44.44,44.27,44.36,140700.0,38.4669,38.5972,38.4496,38.5277,140700.0
2012-04-17 12:00:00,44.36,44.47,44.36,44.46,31400.0,38.5277,38.6233,38.5277,38.6146,31400.0
2012-04-17 12:30:00,44.46,44.53,44.43,44.5,21800.0,38.6146,38.6754,38.5885,38.6493,21800.0
2012-04-17 13:00:00,44.5,44.54,44.48,44.5,66900.0,38.6493,38.6841,38.6319,38.6493,66900.0
2012-04-17 13:30:00,44.5,44.65,44.5,44.63,26400.0,38.6493,38.7796,38.6493,38.7622,26400.0
2012-04-17 14:00:00,44.63,44.75,44.63,44.75,19800.0,38.7622,38.8664,38.7622,38.8664,19800.0
2012-04-17 14:30:00,44.76,44.8,44.68,44.8,70300.0,38.8751,38.9099,38.8056,38.9099,70300.0
2012-04-17 15:00:00,44.79,44.79,44.69,44.76,47500.0,38.9012,38.9012,38.8143,38.8751,47500.0
2012-04-17 15:30:00,44.75,44.76,44.61,44.61,128500.0,38.8664,38.8751,38.7449,38.7449,128500.0
2012-04-18 09:30:00,44.49,44.54,44.16,44.45,49300.0,38.6406,38.6841,38.354,38.6059,49300.0
2012-04-18 10:00:00,44.48,44.54,44.44,44.48,24000.0,38.6319,38.6841,38.5972,38.6319,24000.0
2012-04-18 10:30:00,44.46,44.55,44.44,44.49,24900.0,38.6146,38.6927,38.5972,38.6406,24900.0
2012-04-18 11:00:00,44.48,44.49,44.29,44.36,28800.0,38.6319,38.6406,38.4669,38.5277,28800.0
2012-04-18 11:30:00,44.34,44.38,44.25,44.32,27100.0,38.5103,38.5451,38.4322,38.493,27100.0
2012-04-18 12:00:00,44.32,44.36,44.27,44.27,20300.0,38.493,38.5277,38.4496,38.4496,20300.0
2012-04-18 12:30:00,44.27,44.3,44.24,44.27,15200.0,38.4496,38.4756,38.4235,38.4496,15200.0
2012-04-18 13:00:00,44.27,44.38,44.26,44.32,23200.0,38.4496,38.5451,38.4409,38.493,23200.0
2012-04-18 13:30:00,44.31,44.33,44.21,44.25,20400.0,38.4843,38.5017,38.3974,38.4322,20400.0
2012-04-18 14:00:00,44.24,44.38,44.23,44.35,22600.0,38.4235,38.5451,38.4148,38.519,22600.0
2012-04-18 14:30:00,44.35,44.42,44.35,44.39,17700.0,38.519,38.5798,38.519,38.5538,17700.0
2012-04-18 15:00:00,44.38,44.43,44.32,44.34,46300.0,38.5451,38.5885,38.493,38.5103,46300.0
2012-04-18 15:30:00,44.35,44.38,44.27,44.27,119600.0,38.519,38.5451,38.4496,38.4496,119600.0
2012-04-19 09:30:00,44.35,44.49,44.17,44.48,29400.0,38.519,38.6406,38.3627,38.6319,29400.0
2012-04-19 10:00:00,44.44,44.45,44.16,44.29,33700.0,38.5972,38.6059,38.354,38.4669,33700.0
2012-04-19 10:30:00,44.29,44.57,44.29,44.44,50100.0,38.4669,38.7101,38.4669,38.5972,50100.0
2012-04-19 11:00:00,44.45,44.54,44.37,44.4,49300.0,38.6059,38.6841,38.5364,38.5625,49300.0
2012-04-19 11:30:00,44.4,44.45,44.32,44.38,12400.0,38.5625,38.6059,38.493,38.5451,12400.0
2012-04-19 12:00:00,44.36,44.36,44.09,44.11,21200.0,38.5277,38.5277,38.2932,38.3106,21200.0
2012-04-19 12:30:00,44.11,44.18,44.09,44.14,12000.0,38.3106,38.3714,38.2932,38.3366,12000.0
2012-04-19 13:00:00,44.11,44.15,43.99,44.07,14700.0,38.3106,38.3453,38.2064,38.2758,14700.0
2012-04-19 13:30:00,44.08,44.14,43.98,43.98,10900.0,38.2845,38.3366,38.1977,38.1977,10900.0
2012-04-19 14:00:00,43.97,44.09,43.87,43.88,26200.0,38.189,38.2932,38.1021,38.1108,26200.0
2012-04-19 14:30:00,43.87,43.88,43.74,43.86,23600.0,38.1021,38.1108,37.9892,38.0935,23600.0
2012-04-19 15:00:00,43.86,43.98,43.84,43.93,37800.0,38.0935,38.1977,38.0761,38.1543,37800.0
2012-04-19 15:30:00,43.94,44.02,43.85,43.9,72400.0,38.1629,38.2324,38.0848,38.1282,72400.0
2012-04-20 09:30:00,44.03,44.34,43.99,44.3,131700.0,38.2411,38.5103,38.2064,38.4756,131700.0
2012-04-20 10:00:00,44.31,44.31,44.16,44.23,40600.0,38.4843,38.4843,38.354,38.4148,40600.0
2012-04-20 10:30:00,44.23,44.54,44.23,44.51,26900.0,38.4148,38.6841,38.4148,38.658,26900.0
2012-04-20 11:00:00,44.51,44.6,44.51,44.54,31300.0,38.658,38.7362,38.658,38.6841,31300.0
2012-04-20 11:30:00,44.55,44.64,44.55,44.63,56300.0,38.6927,38.7709,38.6927,38.7622,56300.0
2012-04-20 12:00:00,44.64,44.7,44.63,44.67,17200.0,38.7709,38.823,38.7622,38.797,17200.0
2012-04-20 12:30:00,44.68,44.68,44.57,44.58,18700.0,38.8056,38.8056,38.7101,38.7188,18700.0
2012-04-20 13:00:00,44.58,44.59,44.53,44.54,15100.0,38.7188,38.7275,38.6754,38.6841,15100.0
2012-04-20 13:30:00,44.54,44.57,44.44,44.46,25400.0,38.6841,38.7101,38.5972,38.6146,25400.0
2012-04-20 14:00:00,44.46,44.48,44.39,44.44,30400.0,38.6146,38.6319,38.5538,38.5972,30400.0
2012-04-20 14:30:00,44.44,44.46,44.4,44.41,20800.0,38.5972,38.6146,38.5625,38.5711,20800.0
2012-04-20 15:00:00,44.4,44.41,44.3,44.36,42300.0,38.5625,38.5711,38.4756,38.5277,42300.0
2012-04-20 15:30:00,44.36,44.47,44.35,44.44,109300.0,38.5277,38.6233,38.519,38.5972,109300.0
2012-04-23 09:30:00,43.98,43.98,43.61,43.66,25300.0,38.1977,38.1977,37.8763,37.9198,25300.0
2012-04-23 10:00:00,43.62,43.67,43.5,43.59,27400.0,37.885,37.9284,37.7808,37.859,27400.0
2012-04-23 10:30:00,43.6,43.94,43.54,43.88,42700.0,37.8676,38.1629,37.8155,38.1108,42700.0
2012-04-23 11:00:00,43.87,43.87,43.69,43.78,38200.0,38.1021,38.1021,37.9458,38.024,38200.0
2012-04-23 11:30:00,43.77,43.88,43.71,43.88,39000.0,38.0153,38.1108,37.9632,38.1108,39000.0
2012-04-23 12:00:00,43.89,43.94,43.82,43.86,22200.0,38.1195,38.1629,38.0587,38.0935,22200.0
2012-04-23 12:30:00,43.86,43.89,43.79,43.86,22700.0,38.0935,38.1195,38.0327,38.0935,22700.0
2012-04-23 13:00:00,43.85,43.86,43.76,43.86,24700.0,38.0848,38.0935,38.0066,38.0935,24700.0
2012-04-23 13:30:00,43.88,43.98,43.85,43.97,23200.0,38.1108,38.1977,38.0848,38.189,23200.0
2012-04-23 14:00:00,43.97,44.05,43.9,44.0,61900.0,38.189,38.2585,38.1282,38.2151,61900.0
2012-04-23 14:30:00,44.01,44.13,44.01,44.06,43600.0,38.2237,38.328,38.2237,38.2672,43600.0
2012-04-23 15:00:00,44.05,44.13,43.95,44.13,82400.0,38.2585,38.328,38.1716,38.328,82400.0
2012-04-23 15:30:00,44.13,44.18,44.1,44.15,116700.0,38.328,38.3714,38.3019,38.3453,116700.0
2012-04-24 09:30:00,44.12,44.3,43.83,43.9,61500.0,38.3193,38.4756,38.0674,38.1282,61500.0
2012-04-24 10:00:00,43.87,44.06,43.85,43.91,45900.0,38.1021,38.2672,38.0848,38.1369,45900.0
2012-04-24 10:30:00,43.9,44.12,43.9,43.99,27000.0,38.1282,38.3193,38.1282,38.2064,27000.0
2012-04-24 11:00:00,44.01,44.06,43.86,44.04,26200.0,38.2237,38.2672,38.0935,38.2498,26200.0
2012-04-24 11:30:00,44.05,44.09,43.96,43.97,22100.0,38.2585,38.2932,38.1803,38.189,22100.0
2012-04-24 12:00:00,43.97,43.97,43.86,43.9,17400.0,38.189,38.189,38.0935,38.1282,17400.0
2012-04-24 12:30:00,43.91,43.92,43.78,43.79,25500.0,38.1369,38.1456,38.024,38.0327,25500.0
2012-04-24 13:00:00,43.78,43.83,43.76,43.81,16300.0,38.024,38.0674,38.0066,38.05,16300.0
2012-04-24 13:30:00,43.82,43.9,43.75,43.75,28500.0,38.0587,38.1282,37.9979,37.9979,28500.0
2012-04-24 14:00:00,43.72,43.72,43.64,43.65,24400.0,37.9719,37.9719,37.9024,37.9111,24400.0
2012-04-24 14:30:00,43.66,43.67,43.63,43.65,34600.0,37.9198,37.9284,37.8937,37.9111,34600.0
2012-04-24 15:00:00,43.65,43.7,43.61,43.68,47000.0,37.9111,37.9545,37.8763,37.9371,47000.0
2012-04-24 15:30:00,43.67,43.7,43.61,43.7,171100.0,37.9284,37.9545,37.8763,37.9545,171100.0
2012-04-25 09:30:00,44.14,44.52,43.83,44.26,27400.0,38.3366,38.6667,38.0674,38.4409,27400.0
2012-04-25 10:00:00,44.23,44.29,44.19,44.2,52300.0,38.4148,38.4669,38.3801,38.3888,52300.0
2012-04-25 10:30:00,44.17,44.29,44.16,44.23,31400.0,38.3627,38.4669,38.354,38.4148,31400.0
2012-04-25 11:00:00,44.22,44.25,44.11,44.13,63900.0,38.4061,38.4322,38.3106,38.328,63900.0
2012-04-25 11:30:00,44.12,44.13,43.99,43.99,15300.0,38.3193,38.328,38.2064,38.2064,15300.0
2012-04-25 12:00:00,44.0,44.13,43.99,44.04,51600.0,38.2151,38.328,38.2064,38.2498,51600.0
2012-04-25 12:30:00,44.03,44.04,43.88,43.92,57900.0,38.2411,38.2498,38.1108,38.1456,57900.0
2012-04-25 13:00:00,43.92,43.99,43.85,43.87,52100.0,38.1456,38.2064,38.0848,38.1021,52100.0
2012-04-25 13:30:00,43.86,43.92,43.84,43.9,57800.0,38.0935,38.1456,38.0761,38.1282,57800.0
2012-04-25 14:00:00,43.89,43.94,43.86,43.9,95800.0,38.1195,38.1629,38.0935,38.1282,95800.0
2012-04-25 14:30:00,43.9,43.94,43.85,43.89,87500.0,38.1282,38.1629,38.0848,38.1195,87500.0
2012-04-25 15:00:00,43.88,43.94,43.85,43.88,107000.0,38.1108,38.1629,38.0848,38.1108,107000.0
2012-04-25 15:30:00,43.88,43.96,43.85,43.95,160800.0,38.1108,38.1803,38.0848,38.1716,160800.0
2012-04-26 09:30:00,44.51,47.24,44.51,46.69,192600.0,38.658,41.0291,38.658,40.5514,192600.0
2012-04-26 10:00:00,46.69,46.73,46.15,46.17,120100.0,40.5514,40.5861,40.0824,40.0997,120100.0
2012-04-26 10:30:00,46.19,46.29,45.87,46.25,141500.0,40.1171,40.204,39.8392,40.1692,141500.0
2012-04-26 11:00:00,46.25,46.28,46.0,46.23,152200.0,40.1692,40.1953,39.9521,40.1519,152200.0
2012-04-26 11:30:00,46.24,46.24,45.92,46.0,181800.0,40.1605,40.1605,39.8826,39.9521,181800.0
2012-04-26 12:00:00,46.0,46.04,45.93,46.02,50700.0,39.9521,39.9868,39.8913,39.9695,50700.0
2012-04-26 12:30:00,46.02,46.16,46.02,46.1,45100.0,39.9695,40.0911,39.9695,40.039,45100.0
2012-04-26 13:00:00,46.11,46.22,46.08,46.12,52300.0,40.0476,40.1432,40.0216,40.0563,52300.0
2012-04-26 13:30:00,46.14,46.25,46.12,46.25,38600.0,40.0737,40.1692,40.0563,40.1692,38600.0
2012-04-26 14:00:00,46.25,46.51,46.25,46.39,179000.0,40.1692,40.395,40.1692,40.2908,179000.0
2012-04-26 14:30:00,46.39,46.48,46.35,46.47,61000.0,40.2908,40.369,40.2561,40.3603,61000.0
2012-04-26 15:00:00,46.46,46.46,46.19,46.3,131300.0,40.3516,40.3516,40.1171,40.2127,131300.0
2012-04-26 15:30:00,46.3,46.35,46.24,46.33,341600.0,40.2127,40.2561,40.1605,40.2387,341600.0
2012-04-27 09:30:00,46.48,46.49,46.22,46.38,121300.0,40.369,40.3777,40.1432,40.2821,121300.0
2012-04-27 10:00:00,46.37,46.37,46.01,46.02,47600.0,40.2735,40.2735,39.9608,39.9695,47600.0
2012-04-27 10:30:00,46.03,46.11,45.99,46.03,57300.0,39.9782,40.0476,39.9434,39.9782,57300.0
2012-04-27 11:00:00,46.04,46.18,45.96,46.13,74000.0,39.9868,40.1084,39.9174,40.065,74000.0
2012-04-27 11:30:00,46.15,46.19,46.1,46.11,57200.0,40.0824,40.1171,40.039,40.0476,57200.0
2012-04-27 12:00:00,46.13,46.24,46.05,46.18,53400.0,40.065,40.1605,39.9955,40.1084,53400.0
2012-04-27 12:30:00,46.17,46.2,46.15,46.19,19800.0,40.0997,40.1258,40.0824,40.1171,19800.0
2012-04-27 13:00:00,46.19,46.25,46.15,46.23,31700.0,40.1171,40.1692,40.0824,40.1519,31700.0
2012-04-27 13:30:00,46.23,46.43,46.23,46.29,59300.0,40.1519,40.3256,40.1519,40.204,59300.0
2012-04-27 14:00:00,46.29,46.34,46.25,46.3,46600.0,40.204,40.2474,40.1692,40.2127,46600.0
2012-04-27 14:30:00,46.28,46.33,46.23,46.3,44600.0,40.1953,40.2387,40.1519,40.2127,44600.0
2012-04-27 15:00:00,46.29,46.3,46.18,46.19,67300.0,40.204,40.2127,40.1084,40.1171,67300.0
2012-04-27 15:30:00,46.2,46.25,46.08,46.17,174000.0,40.1258,40.1692,40.0216,40.0997,174000.0
2012-04-30 09:30:00,46.06,46.35,45.99,46.0,35300.0,40.0042,40.2561,39.9434,39.9521,35300.0
2012-04-30 10:00:00,46.0,46.15,45.98,45.99,33600.0,39.9521,40.0824,39.9347,39.9434,33600.0
2012-04-30 10:30:00,45.99,46.01,45.89,45.93,27400.0,39.9434,39.9608,39.8566,39.8913,27400.0
2012-04-30 11:00:00,45.94,46.01,45.9,45.96,51800.0,39.9,39.9608,39.8652,39.9174,51800.0
2012-04-30 11:30:00,45.96,46.0,45.84,46.0,53000.0,39.9174,39.9521,39.8131,39.9521,53000.0
2012-04-30 12:00:00,45.99,46.03,45.97,46.0,38800.0,39.9434,39.9782,39.926,39.9521,38800.0
2012-04-30 12:30:00,46.0,46.01,45.9,45.95,38700.0,39.9521,39.9608,39.8652,39.9087,38700.0
2012-04-30 13:00:00,45.94,46.01,45.91,45.92,31600.0,39.9,39.9608,39.8739,39.8826,31600.0
2012-04-30 13:30:00,45.91,45.91,45.78,45.83,33700.0,39.8739,39.8739,39.761,39.8044,33700.0
2012-04-30 14:00:00,45.83,45.89,45.76,45.8,34500.0,39.8044,39.8566,39.7437,39.7784,34500.0
2012-04-30 14:30:00,45.8,45.94,45.79,45.92,30200.0,39.7784,39.9,39.7697,39.8826,30200.0
2012-04-30 15:00:00,45.92,45.97,45.84,45.86,60400.0,39.8826,39.926,39.8131,39.8305,60400.0
2012-04-30 15:30:00,45.86,45.91,45.82,45.83,127300.0,39.8305,39.8739,39.7958,39.8044,127300.0
2012-05-01 09:30:00,45.95,45.99,45.61,45.61,26200.0,39.9087,39.9434,39.6134,39.6134,26200.0
2012-05-01 10:00:00,45.62,45.98,45.62,45.96,64500.0,39.6221,39.9347,39.6221,39.9174,64500.0
2012-05-01 10:30:00,45.97,46.03,45.94,46.0,37100.0,39.926,39.9782,39.9,39.9521,37100.0
2012-05-01 11:00:00,46.0,46.02,45.88,45.94,25500.0,39.9521,39.9695,39.8479,39.9,25500.0
2012-05-01 11:30:00,45.93,45.99,45.89,45.98,97000.0,39.8913,39.9434,39.8566,39.9347,97000.0
2012-05-01 12:00:00,45.98,46.07,45.97,46.06,37000.0,39.9347,40.0129,39.926,40.0042,37000.0
2012-05-01 12:30:00,46.06,46.15,46.06,46.13,14400.0,40.0042,40.0824,40.0042,40.065,14400.0
2012-05-01 13:00:00,46.12,46.15,46.06,46.09,22900.0,40.0563,40.0824,40.0042,40.0303,22900.0
2012-05-01 13:30:00,46.09,46.1,45.97,46.05,31800.0,40.0303,40.039,39.926,39.9955,31800.0
2012-05-01 14:00:00,46.05,46.07,45.87,45.95,31000.0,39.9955,40.0129,39.8392,39.9087,31000.0
2012-05-01 14:30:00,45.96,46.03,45.94,45.95,33700.0,39.9174,39.9782,39.9,39.9087,33700.0
2012-05-01 15:00:00,45.95,46.01,45.93,45.98,40600.0,39.9087,39.9608,39.8913,39.9347,40600.0
2012-05-01 15:30:00,45.99,46.02,45.89,45.95,162700.0,39.9434,39.9695,39.8566,39.9087,162700.0
2012-05-02 09:30:00,45.54,45.74,45.54,45.62,38500.0,39.5526,39.7263,39.5526,39.6221,38500.0
2012-05-02 10:00:00,45.64,45.72,45.53,45.61,48600.0,39.6394,39.7089,39.5439,39.6134,48600.0
2012-05-02 10:30:00,45.58,45.8,45.56,45.77,46200.0,39.5873,39.7784,39.5699,39.7523,46200.0
2012-05-02 11:00:00,45.76,45.77,45.6,45.63,92900.0,39.7437,39.7523,39.6047,39.6307,92900.0
2012-05-02 11:30:00,45.62,45.65,45.53,45.57,159400.0,39.6221,39.6481,39.5439,39.5786,159400.0
2012-05-02 12:00:00,45.57,45.68,45.49,45.67,67500.0,39.5786,39.6742,39.5092,39.6655,67500.0
2012-05-02 12:30:00,45.67,45.75,45.66,45.75,19600.0,39.6655,39.735,39.6568,39.735,19600.0
2012-05-02 13:00:00,45.74,45.75,45.64,45.64,21000.0,39.7263,39.735,39.6394,39.6394,21000.0
2012-05-02 13:30:00,45.63,45.77,45.63,45.77,18900.0,39.6307,39.7523,39.6307,39.7523,18900.0
2012-05-02 14:00:00,45.76,45.93,45.75,45.93,29500.0,39.7437,39.8913,39.735,39.8913,29500.0
2012-05-02 14:30:00,45.91,45.91,45.82,45.85,33000.0,39.8739,39.8739,39.7958,39.8218,33000.0
2012-05-02 15:00:00,45.85,45.88,45.74,45.85,50100.0,39.8218,39.8479,39.7263,39.8218,50100.0
2012-05-02 15:30:00,45.86,45.86,45.66,45.74,235200.0,39.8305,39.8305,39.6568,39.7263,235200.0
2012-05-03 09:30:00,45.74,46.04,45.62,45.87,42400.0,39.7263,39.9868,39.6221,39.8392,42400.0
2012-05-03 10:00:00,45.87,45.87,45.69,45.77,52600.0,39.8392,39.8392,39.6829,39.7523,52600.0
2012-05-03 10:30:00,45.76,46.03,45.73,46.03,52500.0,39.7437,39.9782,39.7176,39.9782,52500.0
2012-05-03 11:00:00,46.04,46.11,45.99,46.04,68000.0,39.9868,40.0476,39.9434,39.9868,68000.0
2012-05-03 11:30:00,46.04,46.1,45.98,46.1,106200.0,39.9868,40.039,39.9347,40.039,106200.0
2012-05-03 12:00:00,46.09,46.27,46.06,46.26,156300.0,40.0303,40.1866,40.0042,40.1779,156300.0
2012-05-03 12:30:00,46.26,46.4,46.24,46.34,116400.0,40.1779,40.2995,40.1605,40.2474,116400.0
2012-05-03 13:00:00,46.34,46.5,46.33,46.39,208100.0,40.2474,40.3864,40.2387,40.2908,208100.0
2012-05-03 13:30:00,46.39,46.4,46.22,46.29,101300.0,40.2908,40.2995,40.1432,40.204,101300.0
2012-05-03 14:00:00,46.28,46.41,46.23,46.36,188300.0,40.1953,40.3082,40.1519,40.2648,188300.0
2012-05-03 14:30:00,46.35,46.42,46.3,46.33,129100.0,40.2561,40.3169,40.2127,40.2387,129100.0
2012-05-03 15:00:00,46.34,46.43,46.31,46.37,112700.0,40.2474,40.3256,40.2213,40.2735,112700.0
2012-05-03 15:30:00,46.36,46.41,46.3,46.37,336100.0,40.2648,40.3082,40.2127,40.2735,336100.0
2012-05-04 09:30:00,46.19,46.25,45.83,46.09,72700.0,40.1171,40.1692,39.8044,40.0303,72700.0
2012-05-04 10:00:00,46.11,46.16,45.97,45.97,76700.0,40.0476,40.0911,39.926,39.926,76700.0
2012-05-04 10:30:00,45.96,45.99,45.91,45.98,44000.0,39.9174,39.9434,39.8739,39.9347,44000.0
2012-05-04 11:00:00,45.98,45.99,45.8,45.82,64000.0,39.9347,39.9434,39.7784,39.7958,64000.0
2012-05-04 11:30:00,45.81,45.86,45.7,45.8,70100.0,39.7871,39.8305,39.6915,39.7784,70100.0
2012-05-04 12:00:00,45.8,45.85,45.76,45.77,62200.0,39.7784,39.8218,39.7437,39.7523,62200.0
2012-05-04 12:30:00,45.77,45.78,45.67,45.72,30900.0,39.7523,39.761,39.6655,39.7089,30900.0
2012-05-04 13:00:00,45.75,45.76,45.68,45.75,44800.0,39.735,39.7437,39.6742,39.735,44800.0
2012-05-04 13:30:00,45.74,45.81,45.73,45.76,29400.0,39.7263,39.7871,39.7176,39.7437,29400.0
2012-05-04 14:00:00,45.76,45.77,45.57,45.59,46300.0,39.7437,39.7523,39.5786,39.596,46300.0
2012-05-04 14:30:00,45.59,45.61,45.48,45.59,75200.0,39.596,39.6134,39.5005,39.596,75200.0
2012-05-04 15:00:00,45.59,45.62,45.55,45.58,51700.0,39.596,39.6221,39.5613,39.5873,51700.0
2012-05-04 15:30:00,45.59,45.78,45.59,45.69,156500.0,39.596,39.761,39.596,39.6829,156500.0
2012-05-07 09:30:00,45.65,46.16,45.59,46.13,103600.0,39.6481,40.0911,39.596,40.065,103600.0
2012-05-07 10:00:00,46.14,46.22,45.9,46.01,78000.0,40.0737,40.1432,39.8652,39.9608,78000.0
2012-05-07 10:30:00,45.99,46.27,45.99,46.25,80200.0,39.9434,40.1866,39.9434,40.1692,80200.0
2012-05-07 11:00:00,46.26,46.39,46.25,46.31,81400.0,40.1779,40.2908,40.1692,40.2213,81400.0
2012-05-07 11:30:00,46.29,46.47,46.29,46.4,179100.0,40.204,40.3603,40.204,40.2995,179100.0
2012-05-07 12:00:00,46.4,46.42,46.35,46.41,152600.0,40.2995,40.3169,40.2561,40.3082,152600.0
2012-05-07 12:30:00,46.41,46.44,46.17,46.18,53600.0,40.3082,40.3342,40.0997,40.1084,53600.0
2012-05-07 13:00:00,46.18,46.43,46.18,46.35,129800.0,40.1084,40.3256,40.1084,40.2561,129800.0
2012-05-07 13:30:00,46.35,46.47,46.31,46.39,86100.0,40.2561,40.3603,40.2213,40.2908,86100.0
2012-05-07 14:00:00,46.39,46.42,46.22,46.27,67000.0,40.2908,40.3169,40.1432,40.1866,67000.0
2012-05-07 14:30:00,46.26,46.32,46.24,46.31,108400.0,40.1779,40.23,40.1605,40.2213,108400.0
2012-05-07 15:00:00,46.3,46.36,46.23,46.31,154500.0,40.2127,40.2648,40.1519,40.2213,154500.0
2012-05-07 15:30:00,46.31,46.35,46.19,46.29,239600.0,40.2213,40.2561,40.1171,40.204,239600.0
2012-05-08 09:30:00,45.97,46.04,45.56,45.69,116800.0,39.926,39.9868,39.5699,39.6829,116800.0
2012-05-08 10:00:00,45.68,45.69,45.15,45.25,149200.0,39.6742,39.6829,39.2139,39.3007,149200.0
2012-05-08 10:30:00,45.26,45.26,45.0,45.01,78400.0,39.3094,39.3094,39.0836,39.0923,78400.0
2012-05-08 11:00:00,45.01,45.02,44.65,44.7,115200.0,39.0923,39.1009,38.7796,38.823,115200.0
2012-05-08 11:30:00,44.69,44.92,44.62,44.85,83600.0,38.8143,39.0141,38.7535,38.9533,83600.0
2012-05-08 12:00:00,44.85,44.94,44.84,44.92,66100.0,38.9533,39.0315,38.9446,39.0141,66100.0
2012-05-08 12:30:00,44.92,45.06,44.92,44.97,49500.0,39.0141,39.1357,39.0141,39.0575,49500.0
2012-05-08 13:00:00,44.96,45.14,44.96,45.11,63500.0,39.0488,39.2052,39.0488,39.1791,63500.0
2012-05-08 13:30:00,45.13,45.23,45.12,45.23,60800.0,39.1965,39.2833,39.1878,39.2833,60800.0
2012-05-08 14:00:00,45.24,45.26,45.17,45.21,68000.0,39.292,39.3094,39.2312,39.266,68000.0
2012-05-08 14:30:00,45.22,45.42,45.2,45.41,165900.0,39.2746,39.4484,39.2573,39.4397,165900.0
2012-05-08 15:00:00,45.41,45.77,45.36,45.73,168800.0,39.4397,39.7523,39.3962,39.7176,168800.0
2012-05-08 15:30:00,45.73,45.78,45.6,45.61,228900.0,39.7176,39.761,39.6047,39.6134,228900.0
2012-05-09 09:30:00,45.17,45.19,44.92,45.19,56900.0,39.2312,39.2486,39.0141,39.2486,56900.0
2012-05-09 10:00:00,45.16,45.28,44.95,45.06,98700.0,39.2225,39.3268,39.0401,39.1357,98700.0
2012-05-09 10:30:00,45.05,45.47,45.05,45.42,56500.0,39.127,39.4918,39.127,39.4484,56500.0
2012-05-09 11:00:00,45.42,45.87,45.39,45.79,86900.0,39.4484,39.8392,39.4223,39.7697,86900.0
2012-05-09 11:30:00,45.78,45.8,45.58,45.6,39200.0,39.761,39.7784,39.5873,39.6047,39200.0
2012-05-09 12:00:00,45.6,45.61,45.4,45.42,81000.0,39.6047,39.6134,39.431,39.4484,81000.0
2012-05-09 12:30:00,45.42,45.53,45.31,45.52,78300.0,39.4484,39.5439,39.3528,39.5352,78300.0
2012-05-09 13:00:00,45.53,45.69,45.53,45.62,44700.0,39.5439,39.6829,39.5439,39.6221,44700.0
2012-05-09 13:30:00,45.64,45.75,45.62,45.65,31400.0,39.6394,39.735,39.6221,39.6481,31400.0
2012-05-09 14:00:00,45.63,45.65,45.57,45.58,39100.0,39.6307,39.6481,39.5786,39.5873,39100.0
2012-05-09 14:30:00,45.58,45.58,45.42,45.45,56600.0,39.5873,39.5873,39.4484,39.4744,56600.0
2012-05-09 15:00:00,45.45,45.48,45.38,45.41,90100.0,39.4744,39.5005,39.4136,39.4397,90100.0
2012-05-09 15:30:00,45.38,45.53,45.36,45.38,150100.0,39.4136,39.5439,39.3962,39.4136,150100.0
2012-05-10 09:30:00,45.65,46.04,45.65,45.96,81800.0,39.6481,39.9868,39.6481,39.9174,81800.0
2012-05-10 10:00:00,45.96,46.1,45.96,46.03,84300.0,39.9174,40.039,39.9174,39.9782,84300.0
2012-05-10 10:30:00,46.01,46.09,45.9,46.06,58700.0,39.9608,40.0303,39.8652,40.0042,58700.0
2012-05-10 11:00:00,46.06,46.09,45.97,46.09,55800.0,40.0042,40.0303,39.926,40.0303,55800.0
2012-05-10 11:30:00,46.1,46.23,46.0,46.03,60700.0,40.039,40.1519,39.9521,39.9782,60700.0
2012-05-10 12:00:00,46.02,46.09,45.95,46.0,47200.0,39.9695,40.0303,39.9087,39.9521,47200.0
2012-05-10 12:30:00,46.03,46.14,45.99,46.12,39200.0,39.9782,40.0737,39.9434,40.0563,39200.0
2012-05-10 13:00:00,46.11,46.16,46.03,46.12,17900.0,40.0476,40.0911,39.9782,40.0563,17900.0
2012-05-10 13:30:00,46.13,46.16,46.01,46.01,39900.0,40.065,40.0911,39.9608,39.9608,39900.0
2012-05-10 14:00:00,46.02,46.08,45.97,46.0,47900.0,39.9695,40.0216,39.926,39.9521,47900.0
2012-05-10 14:30:00,46.01,46.01,45.93,45.97,21200.0,39.9608,39.9608,39.8913,39.926,21200.0
2012-05-10 15:00:00,45.97,46.08,45.96,46.04,38500.0,39.926,40.0216,39.9174,39.9868,38500.0
2012-05-10 15:30:00,46.05,46.1,45.99,46.08,151400.0,39.9955,40.039,39.9434,40.0216,151400.0
2012-05-11 09:30:00,45.83,46.16,45.77,46.01,28200.0,39.8044,40.0911,39.7523,39.9608,28200.0
2012-05-11 10:00:00,46.05,46.31,45.93,46.29,52400.0,39.9955,40.2213,39.8913,40.204,52400.0
2012-05-11 10:30:00,46.3,46.39,46.22,46.27,55800.0,40.2127,40.2908,40.1432,40.1866,55800.0
2012-05-11 11:00:00,46.28,46.33,46.21,46.26,28300.0,40.1953,40.2387,40.1345,40.1779,28300.0
2012-05-11 11:30:00,46.29,46.4,46.26,46.37,35800.0,40.204,40.2995,40.1779,40.2735,35800.0
2012-05-11 12:00:00,46.37,46.38,46.29,46.3,18800.0,40.2735,40.2821,40.204,40.2127,18800.0
2012-05-11 12:30:00,46.31,46.47,46.31,46.39,19600.0,40.2213,40.3603,40.2213,40.2908,19600.0
2012-05-11 13:00:00,46.38,46.44,46.3,46.35,25000.0,40.2821,40.3342,40.2127,40.2561,25000.0
2012-05-11 13:30:00,46.35,46.42,46.31,46.32,59400.0,40.2561,40.3169,40.2213,40.23,59400.0
2012-05-11 14:00:00,46.33,46.33,46.25,46.31,63100.0,40.2387,40.2387,40.1692,40.2213,63100.0
2012-05-11 14:30:00,46.3,46.35,46.28,46.3,52000.0,40.2127,40.2561,40.1953,40.2127,52000.0
2012-05-11 15:00:00,46.3,46.31,46.13,46.27,71200.0,40.2127,40.2213,40.065,40.1866,71200.0
2012-05-11 15:30:00,46.25,46.29,46.18,46.25,151800.0,40.1692,40.204,40.1084,40.1692,151800.0
2012-05-14 09:30:00,45.84,46.03,45.8,45.92,60500.0,39.8131,39.9782,39.7784,39.8826,60500.0
2012-05-14 10:00:00,45.93,46.01,45.63,45.65,60700.0,39.8913,39.9608,39.6307,39.6481,60700.0
2012-05-14 10:30:00,45.65,45.97,45.61,45.96,22400.0,39.6481,39.926,39.6134,39.9174,22400.0
2012-05-14 11:00:00,45.95,46.03,45.81,46.02,35100.0,39.9087,39.9782,39.7871,39.9695,35100.0
2012-05-14 11:30:00,46.02,46.14,45.9,46.14,51200.0,39.9695,40.0737,39.8652,40.0737,51200.0
2012-05-14 12:00:00,46.12,46.15,46.03,46.09,32800.0,40.0563,40.0824,39.9782,40.0303,32800.0
2012-05-14 12:30:00,46.09,46.21,46.06,46.18,27100.0,40.0303,40.1345,40.0042,40.1084,27100.0
2012-05-14 13:00:00,46.18,46.23,46.16,46.18,43300.0,40.1084,40.1519,40.0911,40.1084,43300.0
2012-05-14 13:30:00,46.18,46.41,46.18,46.33,30300.0,40.1084,40.3082,40.1084,40.2387,30300.0
2012-05-14 14:00:00,46.33,46.34,46.2,46.23,25300.0,40.2387,40.2474,40.1258,40.1519,25300.0
2012-05-14 14:30:00,46.23,46.24,46.02,46.03,29100.0,40.1519,40.1605,39.9695,39.9782,29100.0
2012-05-14 15:00:00,46.07,46.21,45.99,46.2,83100.0,40.0129,40.1345,39.9434,40.1258,83100.0
2012-05-14 15:30:00,46.2,46.25,46.01,46.11,139900.0,40.1258,40.1692,39.9608,40.0476,139900.0
2012-05-15 09:30:00,46.04,46.16,45.82,45.87,90300.0,39.9868,40.0911,39.7958,39.8392,90300.0
2012-05-15 10:00:00,45.88,46.16,45.82,46.15,57300.0,39.8479,40.0911,39.7958,40.0824,57300.0
2012-05-15 10:30:00,46.17,46.17,46.03,46.08,31500.0,40.0997,40.0997,39.9782,40.0216,31500.0
2012-05-15 11:00:00,46.06,46.06,45.79,45.81,40500.0,40.0042,40.0042,39.7697,39.7871,40500.0
2012-05-15 11:30:00,45.8,46.19,45.8,46.19,46800.0,39.7784,40.1171,39.7784,40.1171,46800.0
2012-05-15 12:00:00,46.2,46.36,46.17,46.35,31700.0,40.1258,40.2648,40.0997,40.2561,31700.0
2012-05-15 12:30:00,46.34,46.35,46.25,46.3,22300.0,40.2474,40.2561,40.1692,40.2127,22300.0
2012-05-15 13:00:00,46.31,46.41,46.3,46.37,24800.0,40.2213,40.3082,40.2127,40.2735,24800.0
2012-05-15 13:30:00,46.37,46.37,46.27,46.31,32800.0,40.2735,40.2735,40.1866,40.2213,32800.0
2012-05-15 14:00:00,46.32,46.44,46.26,46.38,41200.0,40.23,40.3342,40.1779,40.2821,41200.0
2012-05-15 14:30:00,46.38,46.43,46.29,46.33,58100.0,40.2821,40.3256,40.204,40.2387,58100.0
2012-05-15 15:00:00,46.31,46.32,46.1,46.13,94600.0,40.2213,40.23,40.039,40.065,94600.0
2012-05-15 15:30:00,46.14,46.28,46.13,46.24,125400.0,40.0737,40.1953,40.065,40.1605,125400.0
2012-05-16 09:30:00,46.31,46.38,46.02,46.23,57800.0,40.2213,40.2821,39.9695,40.1519,57800.0
2012-05-16 10:00:00,46.26,46.3,46.01,46.28,41200.0,40.1779,40.2127,39.9608,40.1953,41200.0
2012-05-16 10:30:00,46.28,46.5,46.28,46.48,82900.0,40.1953,40.3864,40.1953,40.369,82900.0
2012-05-16 11:00:00,46.48,46.48,46.25,46.29,65100.0,40.369,40.369,40.1692,40.204,65100.0
2012-05-16 11:30:00,46.29,46.44,46.28,46.42,36500.0,40.204,40.3342,40.1953,40.3169,36500.0
2012-05-16 12:00:00,46.4,46.4,46.26,46.3,28000.0,40.2995,40.2995,40.1779,40.2127,28000.0
2012-05-16 12:30:00,46.3,46.35,46.17,46.21,37700.0,40.2127,40.2561,40.0997,40.1345,37700.0
2012-05-16 13:00:00,46.21,46.37,46.2,46.26,31300.0,40.1345,40.2735,40.1258,40.1779,31300.0
2012-05-16 13:30:00,46.25,46.34,46.19,46.32,38000.0,40.1692,40.2474,40.1171,40.23,38000.0
2012-05-16 14:00:00,46.33,46.4,46.07,46.1,93300.0,40.2387,40.2995,40.0129,40.039,93300.0
2012-05-16 14:30:00,46.11,46.13,45.97,46.06,134600.0,40.0476,40.065,39.926,40.0042,134600.0
2012-05-16 15:00:00,46.07,46.26,46.07,46.23,85600.0,40.0129,40.1779,40.0129,40.1519,85600.0
2012-05-16 15:30:00,46.22,46.35,46.07,46.18,113500.0,40.1432,40.2561,40.0129,40.1084,113500.0
2012-05-17 09:30:00,46.27,46.33,45.78,45.98,63500.0,40.1866,40.2387,39.761,39.9347,63500.0
2012-05-17 10:00:00,45.93,45.93,45.63,45.85,96400.0,39.8913,39.8913,39.6307,39.8218,96400.0
2012-05-17 10:30:00,45.84,45.94,45.76,45.83,46300.0,39.8131,39.9,39.7437,39.8044,46300.0
2012-05-17 11:00:00,45.82,45.84,45.64,45.66,60000.0,39.7958,39.8131,39.6394,39.6568,60000.0
2012-05-17 11:30:00,45.64,45.65,45.46,45.51,131000.0,39.6394,39.6481,39.4831,39.5265,131000.0
2012-05-17 12:00:00,45.48,45.62,45.38,45.61,55200.0,39.5005,39.6221,39.4136,39.6134,55200.0
2012-05-17 12:30:00,45.6,45.63,45.49,45.51,29800.0,39.6047,39.6307,39.5092,39.5265,29800.0
2012-05-17 13:00:00,45.5,45.68,45.46,45.6,31700.0,39.5178,39.6742,39.4831,39.6047,31700.0
2012-05-17 13:30:00,45.59,45.67,45.54,45.6,35500.0,39.596,39.6655,39.5526,39.6047,35500.0
2012-05-17 14:00:00,45.59,45.6,45.46,45.53,28500.0,39.596,39.6047,39.4831,39.5439,28500.0
2012-05-17 14:30:00,45.55,45.58,45.44,45.52,60300.0,39.5613,39.5873,39.4657,39.5352,60300.0
2012-05-17 15:00:00,45.52,45.62,45.5,45.57,52000.0,39.5352,39.6221,39.5178,39.5786,52000.0
2012-05-17 15:30:00,45.57,45.57,45.36,45.36,167400.0,39.5786,39.5786,39.3962,39.3962,167400.0
2012-05-18 09:30:00,45.42,45.57,45.23,45.44,170400.0,39.4484,39.5786,39.2833,39.4657,170400.0
2012-05-18 10:00:00,45.47,45.62,45.4,45.54,50900.0,39.4918,39.6221,39.431,39.5526,50900.0
2012-05-18 10:30:00,45.54,45.76,45.46,45.52,60900.0,39.5526,39.7437,39.4831,39.5352,60900.0
2012-05-18 11:00:00,45.52,45.54,45.25,45.29,76800.0,39.5352,39.5526,39.3007,39.3354,76800.0
2012-05-18 11:30:00,45.26,45.28,45.0,45.08,43800.0,39.3094,39.3268,39.0836,39.1531,43800.0
2012-05-18 12:00:00,45.13,45.3,45.13,45.25,50300.0,39.1965,39.3441,39.1965,39.3007,50300.0
2012-05-18 12:30:00,45.22,45.26,45.12,45.14,24700.0,39.2746,39.3094,39.1878,39.2052,24700.0
2012-05-18 13:00:00,45.13,45.13,45.01,45.02,32500.0,39.1965,39.1965,39.0923,39.1009,32500.0
2012-05-18 13:30:00,45.04,45.11,44.96,44.97,22600.0,39.1183,39.1791,39.0488,39.0575,22600.0
2012-05-18 14:00:00,44.95,45.05,44.87,44.89,58500.0,39.0401,39.127,38.9707,38.988,58500.0
2012-05-18 14:30:00,44.89,44.9,44.69,44.69,60800.0,38.988,38.9967,38.8143,38.8143,60800.0
2012-05-18 15:00:00,44.69,44.79,44.61,44.61,94300.0,38.8143,38.9012,38.7449,38.7449,94300.0
2012-05-18 15:30:00,44.62,44.65,44.39,44.49,178800.0,38.7535,38.7796,38.5538,38.6406,178800.0
2012-05-21 09:30:00,44.8,45.1,44.66,44.9,51700.0,38.9099,39.1704,38.7883,38.9967,51700.0
2012-05-21 10:00:00,44.91,45.12,44.87,45.03,64300.0,39.0054,39.1878,38.9707,39.1096,64300.0
2012-05-21 10:30:00,45.03,45.06,44.96,45.0,85600.0,39.1096,39.1357,39.0488,39.0836,85600.0
2012-05-21 11:00:00,44.99,45.06,44.94,45.02,65800.0,39.0749,39.1357,39.0315,39.1009,65800.0
2012-05-21 11:30:00,45.03,45.06,44.97,45.05,33100.0,39.1096,39.1357,39.0575,39.127,33100.0
2012-05-21 12:00:00,45.05,45.18,45.02,45.16,40200.0,39.127,39.2399,39.1009,39.2225,40200.0
2012-05-21 12:30:00,45.15,45.15,44.97,45.0,61000.0,39.2139,39.2139,39.0575,39.0836,61000.0
2012-05-21 13:00:00,45.0,45.1,44.99,45.08,35800.0,39.0836,39.1704,39.0749,39.1531,35800.0
2012-05-21 13:30:00,45.08,45.13,45.01,45.11,43400.0,39.1531,39.1965,39.0923,39.1791,43400.0
2012-05-21 14:00:00,45.1,45.16,45.01,45.01,42800.0,39.1704,39.2225,39.0923,39.0923,42800.0
2012-05-21 14:30:00,45.0,45.14,45.0,45.07,45400.0,39.0836,39.2052,39.0836,39.1444,45400.0
2012-05-21 15:00:00,45.07,45.3,45.07,45.27,115700.0,39.1444,39.3441,39.1444,39.3181,115700.0
2012-05-21 15:30:00,45.26,45.35,45.19,45.26,231500.0,39.3094,39.3876,39.2486,39.3094,231500.0
2012-05-22 09:30:00,45.37,45.7,45.22,45.38,51800.0,39.4049,39.6915,39.2746,39.4136,51800.0
2012-05-22 10:00:00,45.42,45.55,45.37,45.38,67700.0,39.4484,39.5613,39.4049,39.4136,67700.0
2012-05-22 10:30:00,45.38,45.39,45.21,45.38,79900.0,39.4136,39.4223,39.266,39.4136,79900.0
2012-05-22 11:00:00,45.4,45.45,45.27,45.29,81300.0,39.431,39.4744,39.3181,39.3354,81300.0
2012-05-22 11:30:00,45.29,45.34,45.27,45.32,71200.0,39.3354,39.3789,39.3181,39.3615,71200.0
2012-05-22 12:00:00,45.33,45.35,45.15,45.24,58700.0,39.3702,39.3876,39.2139,39.292,58700.0
2012-05-22 12:30:00,45.24,45.32,45.2,45.23,40900.0,39.292,39.3615,39.2573,39.2833,40900.0
2012-05-22 13:00:00,45.23,45.3,45.21,45.22,32500.0,39.2833,39.3441,39.266,39.2746,32500.0
2012-05-22 13:30:00,45.21,45.33,45.17,45.24,29300.0,39.266,39.3702,39.2312,39.292,29300.0
2012-05-22 14:00:00,45.25,45.3,45.13,45.28,75800.0,39.3007,39.3441,39.1965,39.3268,75800.0
2012-05-22 14:30:00,45.28,45.3,45.16,45.28,49900.0,39.3268,39.3441,39.2225,39.3268,49900.0
2012-05-22 15:00:00,45.28,45.31,45.15,45.15,74100.0,39.3268,39.3528,39.2139,39.2139,74100.0
2012-05-22 15:30:00,45.15,45.15,44.89,44.99,232900.0,39.2139,39.2139,38.988,39.0749,232900.0
2012-05-23 09:30:00,44.65,45.1,44.65,45.1,70300.0,38.9343,39.3267,38.9343,39.3267,70300.0
2012-05-23 10:00:00,45.11,45.13,44.61,44.73,83200.0,39.3354,39.3529,38.8994,39.0041,83200.0
2012-05-23 10:30:00,44.73,44.77,44.3,44.3,99700.0,39.0041,39.0389,38.6291,38.6291,99700.0
2012-05-23 11:00:00,44.28,44.49,44.22,44.4,60300.0,38.6117,38.7948,38.5593,38.7163,60300.0
2012-05-23 11:30:00,44.4,44.41,44.3,44.36,58400.0,38.7163,38.725,38.6291,38.6814,58400.0
2012-05-23 12:00:00,44.36,44.37,44.12,44.13,66700.0,38.6814,38.6901,38.4721,38.4809,66700.0
2012-05-23 12:30:00,44.13,44.34,44.11,44.2,58800.0,38.4809,38.664,38.4634,38.5419,58800.0
2012-05-23 13:00:00,44.2,44.32,44.19,44.28,51600.0,38.5419,38.6465,38.5332,38.6117,51600.0
2012-05-23 13:30:00,44.28,44.41,44.27,44.39,50800.0,38.6117,38.725,38.6029,38.7076,50800.0
2012-05-23 14:00:00,44.39,44.42,44.27,44.27,44100.0,38.7076,38.7337,38.6029,38.6029,44100.0
2012-05-23 14:30:00,44.26,44.67,44.24,44.66,60600.0,38.5942,38.9517,38.5768,38.943,60600.0
2012-05-23 15:00:00,44.67,44.91,44.6,44.87,109700.0,38.9517,39.161,38.8907,39.1261,109700.0
2012-05-23 15:30:00,44.86,45.2,44.86,45.11,209900.0,39.1174,39.4139,39.1174,39.3354,209900.0
2012-05-24 09:30:00,45.29,45.4,45.12,45.16,40600.0,39.4924,39.5883,39.3441,39.379,40600.0
2012-05-24 10:00:00,45.14,45.53,45.14,45.53,37700.0,39.3616,39.7016,39.3616,39.7016,37700.0
2012-05-24 10:30:00,45.53,45.65,45.45,45.45,38700.0,39.7016,39.8063,39.6319,39.6319,38700.0
2012-05-24 11:00:00,45.44,45.53,45.38,45.41,30600.0,39.6232,39.7016,39.5708,39.597,30600.0
2012-05-24 11:30:00,45.41,45.42,45.28,45.28,40600.0,39.597,39.6057,39.4836,39.4836,40600.0
2012-05-24 12:00:00,45.27,45.28,45.13,45.22,41200.0,39.4749,39.4836,39.3529,39.4313,41200.0
2012-05-24 12:30:00,45.21,45.3,45.19,45.3,24800.0,39.4226,39.5011,39.4052,39.5011,24800.0
2012-05-24 13:00:00,45.3,45.32,45.16,45.16,37900.0,39.5011,39.5185,39.379,39.379,37900.0
2012-05-24 13:30:00,45.17,45.17,45.0,45.01,32900.0,39.3877,39.3877,39.2395,39.2482,32900.0
2012-05-24 14:00:00,44.99,45.05,44.94,45.04,54300.0,39.2308,39.2831,39.1872,39.2744,54300.0
2012-05-24 14:30:00,45.03,45.11,44.99,45.05,40600.0,39.2657,39.3354,39.2308,39.2831,40600.0
2012-05-24 15:00:00,45.06,45.35,45.05,45.28,83000.0,39.2918,39.5447,39.2831,39.4836,83000.0
2012-05-24 15:30:00,45.31,45.51,45.25,45.48,121800.0,39.5098,39.6842,39.4575,39.658,121800.0
2012-05-25 09:30:00,45.54,45.69,45.37,45.66,45700.0,39.7104,39.8412,39.5621,39.815,45700.0
2012-05-25 10:00:00,45.65,45.66,45.37,45.49,39000.0,39.8063,39.815,39.5621,39.6668,39000.0
2012-05-25 10:30:00,45.48,45.6,45.48,45.58,33800.0,39.658,39.7627,39.658,39.7452,33800.0
2012-05-25 11:00:00,45.59,45.66,45.57,45.66,40300.0,39.754,39.815,39.7365,39.815,40300.0
2012-05-25 11:30:00,45.66,45.71,45.55,45.69,35700.0,39.815,39.8586,39.7191,39.8412,35700.0
2012-05-25 12:00:00,45.71,45.74,45.65,45.65,38800.0,39.8586,39.8848,39.8063,39.8063,38800.0
2012-05-25 12:30:00,45.64,45.67,45.62,45.66,25500.0,39.7976,39.8237,39.7801,39.815,25500.0
2012-05-25 13:00:00,45.65,45.69,45.6,45.68,26100.0,39.8063,39.8412,39.7627,39.8324,26100.0
2012-05-25 13:30:00,45.68,45.71,45.66,45.7,20900.0,39.8324,39.8586,39.815,39.8499,20900.0
2012-05-25 14:00:00,45.7,45.71,45.4,45.52,49500.0,39.8499,39.8586,39.5883,39.6929,49500.0
2012-05-25 14:30:00,45.52,45.58,45.49,45.56,40600.0,39.6929,39.7452,39.6668,39.7278,40600.0
2012-05-25 15:00:00,45.57,45.59,45.48,45.54,80900.0,39.7365,39.754,39.658,39.7104,80900.0
2012-05-25 15:30:00,45.54,45.64,45.52,45.64,136000.0,39.7104,39.7976,39.6929,39.7976,136000.0
2012-05-29 09:30:00,46.01,46.01,45.82,45.97,85000.0,40.1202,40.1202,39.9545,40.0853,85000.0
2012-05-29 10:00:00,45.94,46.03,45.79,45.98,78600.0,40.0592,40.1376,39.9284,40.094,78600.0
2012-05-29 10:30:00,45.99,46.01,45.89,45.9,50400.0,40.1028,40.1202,40.0156,40.0243,50400.0
2012-05-29 11:00:00,45.9,45.91,45.82,45.85,65700.0,40.0243,40.033,39.9545,39.9807,65700.0
2012-05-29 11:30:00,45.85,45.86,45.55,45.61,61300.0,39.9807,39.9894,39.7191,39.7714,61300.0
2012-05-29 12:00:00,45.61,45.65,45.52,45.61,58200.0,39.7714,39.8063,39.6929,39.7714,58200.0
2012-05-29 12:30:00,45.6,45.72,45.58,45.69,53100.0,39.7627,39.8673,39.7452,39.8412,53100.0
2012-05-29 13:00:00,45.69,45.72,45.64,45.71,38000.0,39.8412,39.8673,39.7976,39.8586,38000.0
2012-05-29 13:30:00,45.72,45.86,45.71,45.84,40600.0,39.8673,39.9894,39.8586,39.972,40600.0
2012-05-29 14:00:00,45.84,45.88,45.8,45.84,82900.0,39.972,40.0068,39.9371,39.972,82900.0
2012-05-29 14:30:00,45.84,45.99,45.84,45.99,57000.0,39.972,40.1028,39.972,40.1028,57000.0
2012-05-29 15:00:00,45.98,45.99,45.87,45.88,88900.0,40.094,40.1028,39.9981,40.0068,88900.0
2012-05-29 15:30:00,45.88,46.13,45.86,46.1,239100.0,40.0068,40.2248,39.9894,40.1987,239100.0
2012-05-30 09:30:00,45.67,45.88,45.51,45.7,47300.0,39.8237,40.0068,39.6842,39.8499,47300.0
2012-05-30 10:00:00,45.7,45.71,45.5,45.66,34800.0,39.8499,39.8586,39.6755,39.815,34800.0
2012-05-30 10:30:00,45.67,45.69,45.45,45.45,52000.0,39.8237,39.8412,39.6319,39.6319,52000.0
2012-05-30 11:00:00,45.44,45.8,45.4,45.79,31600.0,39.6232,39.9371,39.5883,39.9284,31600.0
2012-05-30 11:30:00,45.8,45.84,45.69,45.72,35600.0,39.9371,39.972,39.8412,39.8673,35600.0
2012-05-30 12:00:00,45.72,45.75,45.46,45.49,37800.0,39.8673,39.8935,39.6406,39.6668,37800.0
2012-05-30 12:30:00,45.5,45.65,45.47,45.65,22400.0,39.6755,39.8063,39.6493,39.8063,22400.0
2012-05-30 13:00:00,45.66,45.67,45.55,45.56,29900.0,39.815,39.8237,39.7191,39.7278,29900.0
2012-05-30 13:30:00,45.56,45.6,45.46,45.5,55800.0,39.7278,39.7627,39.6406,39.6755,55800.0
2012-05-30 14:00:00,45.51,45.58,45.45,45.45,32000.0,39.6842,39.7452,39.6319,39.6319,32000.0
2012-05-30 14:30:00,45.45,45.52,45.38,45.38,47000.0,39.6319,39.6929,39.5708,39.5708,47000.0
2012-05-30 15:00:00,45.38,45.43,45.3,45.32,63800.0,39.5708,39.6144,39.5011,39.5185,63800.0
2012-05-30 15:30:00,45.33,45.36,45.21,45.22,154400.0,39.5272,39.5534,39.4226,39.4313,154400.0
2012-05-31 09:30:00,45.16,45.34,44.87,44.95,37100.0,39.379,39.536,39.1261,39.1959,37100.0
2012-05-31 10:00:00,44.98,45.04,44.83,44.97,67300.0,39.2221,39.2744,39.0913,39.2133,67300.0
2012-05-31 10:30:00,44.95,44.99,44.83,44.85,51900.0,39.1959,39.2308,39.0913,39.1087,51900.0
2012-05-31 11:00:00,44.86,44.94,44.8,44.88,77500.0,39.1174,39.1872,39.0651,39.1349,77500.0
2012-05-31 11:30:00,44.88,45.05,44.87,45.01,69200.0,39.1349,39.2831,39.1261,39.2482,69200.0
2012-05-31 12:00:00,45.0,45.15,45.0,45.13,32100.0,39.2395,39.3703,39.2395,39.3529,32100.0
2012-05-31 12:30:00,45.11,45.15,45.01,45.1,42200.0,39.3354,39.3703,39.2482,39.3267,42200.0
2012-05-31 13:00:00,45.11,45.33,45.07,45.07,49900.0,39.3354,39.5272,39.3005,39.3005,49900.0
2012-05-31 13:30:00,45.05,45.12,44.96,45.04,44600.0,39.2831,39.3441,39.2046,39.2744,44600.0
2012-05-31 14:00:00,45.03,45.16,45.01,45.08,33400.0,39.2657,39.379,39.2482,39.3093,33400.0
2012-05-31 14:30:00,45.05,45.21,45.02,45.07,44500.0,39.2831,39.4226,39.2569,39.3005,44500.0
2012-05-31 15:00:00,45.08,45.28,45.03,45.25,74200.0,39.3093,39.4836,39.2657,39.4575,74200.0
2012-05-31 15:30:00,45.25,45.43,45.15,45.17,234700.0,39.4575,39.6144,39.3703,39.3877,234700.0
2012-06-01 09:30:00,44.63,44.84,44.17,44.2,119500.0,38.9169,39.1,38.5157,38.5419,119500.0
2012-06-01 10:00:00,44.2,44.33,44.09,44.09,110400.0,38.5419,38.6553,38.446,38.446,110400.0
2012-06-01 10:30:00,44.1,44.27,44.08,44.17,70200.0,38.4547,38.6029,38.4373,38.5157,70200.0
2012-06-01 11:00:00,44.19,44.34,44.13,44.26,76600.0,38.5332,38.664,38.4809,38.5942,76600.0
2012-06-01 11:30:00,44.25,44.26,44.09,44.1,56500.0,38.5855,38.5942,38.446,38.4547,56500.0
2012-06-01 12:00:00,44.08,44.22,44.05,44.07,47700.0,38.4373,38.5593,38.4111,38.4285,47700.0
2012-06-01 12:30:00,44.07,44.08,43.94,44.02,62800.0,38.4285,38.4373,38.3152,38.3849,62800.0
2012-06-01 13:00:00,44.02,44.07,43.87,43.88,41000.0,38.3849,38.4285,38.2541,38.2629,41000.0
2012-06-01 13:30:00,43.88,43.9,43.69,43.71,61100.0,38.2629,38.2803,38.0972,38.1146,61100.0
2012-06-01 14:00:00,43.71,43.72,43.56,43.64,189900.0,38.1146,38.1233,37.9838,38.0536,189900.0
2012-06-01 14:30:00,43.63,43.67,43.46,43.51,93600.0,38.0449,38.0797,37.8966,37.9402,93600.0
2012-06-01 15:00:00,43.51,43.58,43.39,43.4,185000.0,37.9402,38.0013,37.8356,37.8443,185000.0
2012-06-01 15:30:00,43.4,43.49,43.34,43.34,275700.0,37.8443,37.9228,37.792,37.792,275700.0
2012-06-04 09:30:00,43.29,43.55,43.12,43.17,121000.0,37.7484,37.9751,37.6002,37.6438,121000.0
2012-06-04 10:00:00,43.17,43.5,43.01,43.47,125200.0,37.6438,37.9315,37.5042,37.9054,125200.0
2012-06-04 10:30:00,43.46,43.54,43.36,43.49,81100.0,37.8966,37.9664,37.8094,37.9228,81100.0
2012-06-04 11:00:00,43.48,43.53,43.23,43.32,48900.0,37.9141,37.9577,37.6961,37.7746,48900.0
2012-06-04 11:30:00,43.32,43.38,43.26,43.37,36800.0,37.7746,37.8269,37.7222,37.8182,36800.0
2012-06-04 12:00:00,43.36,43.4,43.28,43.29,43000.0,37.8094,37.8443,37.7397,37.7484,43000.0
2012-06-04 12:30:00,43.29,43.4,43.28,43.36,35600.0,37.7484,37.8443,37.7397,37.8094,35600.0
2012-06-04 13:00:00,43.36,43.4,43.29,43.3,42000.0,37.8094,37.8443,37.7484,37.7571,42000.0
2012-06-04 13:30:00,43.3,43.46,43.29,43.4,33700.0,37.7571,37.8966,37.7484,37.8443,33700.0
2012-06-04 14:00:00,43.38,43.56,43.34,43.5,44400.0,37.8269,37.9838,37.792,37.9315,44400.0
2012-06-04 14:30:00,43.5,43.69,43.49,43.5,72900.0,37.9315,38.0972,37.9228,37.9315,72900.0
2012-06-04 15:00:00,43.51,43.6,43.46,43.55,97800.0,37.9402,38.0187,37.8966,37.9751,97800.0
2012-06-04 15:30:00,43.55,43.69,43.46,43.62,215000.0,37.9751,38.0972,37.8966,38.0361,215000.0
2012-06-05 09:30:00,43.53,43.67,43.44,43.67,32800.0,37.9577,38.0797,37.8792,38.0797,32800.0
2012-06-05 10:00:00,43.66,43.85,43.66,43.81,33800.0,38.071,38.2367,38.071,38.2018,33800.0
2012-06-05 10:30:00,43.78,43.78,43.47,43.5,21300.0,38.1757,38.1757,37.9054,37.9315,21300.0
2012-06-05 11:00:00,43.51,43.84,43.51,43.78,40900.0,37.9402,38.228,37.9402,38.1757,40900.0
2012-06-05 11:30:00,43.79,43.89,43.73,43.79,46100.0,38.1844,38.2716,38.1321,38.1844,46100.0
2012-06-05 12:00:00,43.8,43.92,43.79,43.87,58500.0,38.1931,38.2977,38.1844,38.2541,58500.0
2012-06-05 12:30:00,43.87,43.96,43.8,43.95,59300.0,38.2541,38.3326,38.1931,38.3239,59300.0
2012-06-05 13:00:00,43.92,44.07,43.91,44.0,63200.0,38.2977,38.4285,38.289,38.3675,63200.0
2012-06-05 13:30:00,43.99,44.05,43.9,43.99,39200.0,38.3588,38.4111,38.2803,38.3588,39200.0
2012-06-05 14:00:00,43.99,44.02,43.96,43.96,44100.0,38.3588,38.3849,38.3326,38.3326,44100.0
2012-06-05 14:30:00,43.97,44.04,43.89,43.99,71200.0,38.3413,38.4024,38.2716,38.3588,71200.0
2012-06-05 15:00:00,43.99,44.08,43.91,44.0,81300.0,38.3588,38.4373,38.289,38.3675,81300.0
2012-06-05 15:30:00,44.02,44.14,43.98,44.12,178100.0,38.3849,38.4896,38.3501,38.4721,178100.0
2012-06-06 09:30:00,44.38,44.97,44.38,44.83,46900.0,38.6989,39.2133,38.6989,39.0913,46900.0
2012-06-06 10:00:00,44.83,45.09,44.82,45.05,51800.0,39.0913,39.318,39.0825,39.2831,51800.0
2012-06-06 10:30:00,45.03,45.1,44.97,45.08,46400.0,39.2657,39.3267,39.2133,39.3093,46400.0
2012-06-06 11:00:00,45.09,45.1,44.96,45.0,31600.0,39.318,39.3267,39.2046,39.2395,31600.0
2012-06-06 11:30:00,45.0,45.18,44.99,45.12,31900.0,39.2395,39.3965,39.2308,39.3441,31900.0
2012-06-06 12:00:00,45.13,45.19,45.12,45.18,91500.0,39.3529,39.4052,39.3441,39.3965,91500.0
2012-06-06 12:30:00,45.18,45.22,45.14,45.2,48100.0,39.3965,39.4313,39.3616,39.4139,48100.0
2012-06-06 13:00:00,45.2,45.21,45.05,45.1,39800.0,39.4139,39.4226,39.2831,39.3267,39800.0
2012-06-06 13:30:00,45.11,45.14,45.04,45.05,37700.0,39.3354,39.3616,39.2744,39.2831,37700.0
2012-06-06 14:00:00,45.05,45.07,44.9,44.99,46500.0,39.2831,39.3005,39.1523,39.2308,46500.0
2012-06-06 14:30:00,45.0,45.15,44.97,45.14,60700.0,39.2395,39.3703,39.2133,39.3616,60700.0
2012-06-06 15:00:00,45.14,45.19,45.04,45.14,94300.0,39.3616,39.4052,39.2744,39.3616,94300.0
2012-06-06 15:30:00,45.14,45.39,45.08,45.39,354700.0,39.3616,39.5796,39.3093,39.5796,354700.0
2012-06-07 09:30:00,45.75,46.18,45.73,46.15,119900.0,39.8935,40.2684,39.876,40.2423,119900.0
2012-06-07 10:00:00,46.14,46.17,45.9,46.09,79900.0,40.2336,40.2597,40.0243,40.19,79900.0
2012-06-07 10:30:00,46.12,46.14,45.86,46.03,80300.0,40.2161,40.2336,39.9894,40.1376,80300.0
2012-06-07 11:00:00,46.02,46.06,45.86,45.94,90300.0,40.1289,40.1638,39.9894,40.0592,90300.0
2012-06-07 11:30:00,45.93,46.06,45.91,45.97,57900.0,40.0504,40.1638,40.033,40.0853,57900.0
2012-06-07 12:00:00,45.99,46.14,45.88,46.13,61600.0,40.1028,40.2336,40.0068,40.2248,61600.0
2012-06-07 12:30:00,46.12,46.27,46.08,46.22,76800.0,40.2161,40.3469,40.1812,40.3033,76800.0
2012-06-07 13:00:00,46.22,46.4,46.15,46.38,60000.0,40.3033,40.4603,40.2423,40.4428,60000.0
2012-06-07 13:30:00,46.38,46.39,46.14,46.14,71800.0,40.4428,40.4516,40.2336,40.2336,71800.0
2012-06-07 14:00:00,46.14,46.15,45.97,46.07,72800.0,40.2336,40.2423,40.0853,40.1725,72800.0
2012-06-07 14:30:00,46.06,46.16,46.04,46.07,60600.0,40.1638,40.251,40.1464,40.1725,60600.0
2012-06-07 15:00:00,46.06,46.07,45.79,45.81,90500.0,40.1638,40.1725,39.9284,39.9458,90500.0
2012-06-07 15:30:00,45.82,45.85,45.62,45.7,160600.0,39.9545,39.9807,39.7801,39.8499,160600.0
2012-06-08 09:30:00,45.71,45.93,45.57,45.81,52100.0,39.8586,40.0504,39.7365,39.9458,52100.0
2012-06-08 10:00:00,45.82,45.97,45.77,45.82,76600.0,39.9545,40.0853,39.9109,39.9545,76600.0
2012-06-08 10:30:00,45.85,46.25,45.82,46.19,78400.0,39.9807,40.3295,39.9545,40.2772,78400.0
2012-06-08 11:00:00,46.23,46.27,46.1,46.24,37500.0,40.312,40.3469,40.1987,40.3208,37500.0
2012-06-08 11:30:00,46.25,46.32,46.23,46.23,38200.0,40.3295,40.3905,40.312,40.312,38200.0
2012-06-08 12:00:00,46.25,46.29,46.17,46.26,76700.0,40.3295,40.3644,40.2597,40.3382,76700.0
2012-06-08 12:30:00,46.24,46.32,46.23,46.31,51400.0,40.3208,40.3905,40.312,40.3818,51400.0
2012-06-08 13:00:00,46.31,46.59,46.3,46.56,96600.0,40.3818,40.626,40.3731,40.5998,96600.0
2012-06-08 13:30:00,46.57,46.68,46.51,46.68,109800.0,40.6085,40.7044,40.5562,40.7044,109800.0
2012-06-08 14:00:00,46.67,46.78,46.64,46.77,67800.0,40.6957,40.7916,40.6696,40.7829,67800.0
2012-06-08 14:30:00,46.78,46.82,46.74,46.76,58200.0,40.7916,40.8265,40.7568,40.7742,58200.0
2012-06-08 15:00:00,46.75,46.81,46.75,46.79,81600.0,40.7655,40.8178,40.7655,40.8004,81600.0
2012-06-08 15:30:00,46.79,46.88,46.75,46.85,259700.0,40.8004,40.8788,40.7655,40.8527,259700.0
2012-06-11 09:30:00,47.08,47.15,46.56,46.57,59900.0,41.0532,41.1143,40.5998,40.6085,59900.0
2012-06-11 10:00:00,46.56,46.65,46.35,46.38,121000.0,40.5998,40.6783,40.4167,40.4428,121000.0
2012-06-11 10:30:00,46.38,46.46,46.23,46.33,62000.0,40.4428,40.5126,40.312,40.3992,62000.0
2012-06-11 11:00:00,46.34,46.45,46.27,46.45,52300.0,40.408,40.5039,40.3469,40.5039,52300.0
2012-06-11 11:30:00,46.42,46.48,46.18,46.25,97600.0,40.4777,40.53,40.2684,40.3295,97600.0
2012-06-11 12:00:00,46.24,46.25,46.06,46.22,68500.0,40.3208,40.3295,40.1638,40.3033,68500.0
2012-06-11 12:30:00,46.22,46.38,46.22,46.38,27500.0,40.3033,40.4428,40.3033,40.4428,27500.0
2012-06-11 13:00:00,46.37,46.53,46.36,46.47,38700.0,40.4341,40.5736,40.4254,40.5213,38700.0
2012-06-11 13:30:00,46.45,46.51,46.42,46.47,39400.0,40.5039,40.5562,40.4777,40.5213,39400.0
2012-06-11 14:00:00,46.47,46.51,46.35,46.47,68500.0,40.5213,40.5562,40.4167,40.5213,68500.0
2012-06-11 14:30:00,46.46,46.52,46.45,46.47,53600.0,40.5126,40.5649,40.5039,40.5213,53600.0
2012-06-11 15:00:00,46.46,46.47,46.27,46.29,88500.0,40.5126,40.5213,40.3469,40.3644,88500.0
2012-06-11 15:30:00,46.28,46.31,45.93,46.0,245100.0,40.3556,40.3818,40.0504,40.1115,245100.0
2012-06-12 09:30:00,46.24,46.35,45.97,46.22,67100.0,40.3208,40.4167,40.0853,40.3033,67100.0
2012-06-12 10:00:00,46.22,46.32,46.0,46.03,61200.0,40.3033,40.3905,40.1115,40.1376,61200.0
2012-06-12 10:30:00,46.04,46.05,45.94,46.0,91000.0,40.1464,40.1551,40.0592,40.1115,91000.0
2012-06-12 11:00:00,45.99,46.25,45.96,46.21,107500.0,40.1028,40.3295,40.0766,40.2946,107500.0
2012-06-12 11:30:00,46.21,46.28,46.16,46.24,40400.0,40.2946,40.3556,40.251,40.3208,40400.0
2012-06-12 12:00:00,46.24,46.3,46.16,46.17,55800.0,40.3208,40.3731,40.251,40.2597,55800.0
2012-06-12 12:30:00,46.16,46.21,46.12,46.19,42800.0,40.251,40.2946,40.2161,40.2772,42800.0
2012-06-12 13:00:00,46.19,46.36,46.16,46.35,52600.0,40.2772,40.4254,40.251,40.4167,52600.0
2012-06-12 13:30:00,46.37,46.49,46.31,46.33,28400.0,40.4341,40.5388,40.3818,40.3992,28400.0
2012-06-12 14:00:00,46.32,46.41,46.24,46.26,80400.0,40.3905,40.469,40.3208,40.3382,80400.0
2012-06-12 14:30:00,46.27,46.38,46.24,46.27,63900.0,40.3469,40.4428,40.3208,40.3469,63900.0
2012-06-12 15:00:00,46.27,46.32,46.23,46.29,91500.0,40.3469,40.3905,40.312,40.3644,91500.0
2012-06-12 15:30:00,46.3,46.46,46.25,46.38,239600.0,40.3731,40.5126,40.3295,40.4428,239600.0
2012-06-13 09:30:00,46.17,46.36,46.12,46.35,88100.0,40.2597,40.4254,40.2161,40.4167,88100.0
2012-06-13 10:00:00,46.35,46.66,46.32,46.54,41600.0,40.4167,40.687,40.3905,40.5824,41600.0
2012-06-13 10:30:00,46.5,46.6,46.45,46.48,98700.0,40.5475,40.6347,40.5039,40.53,98700.0
2012-06-13 11:00:00,46.48,46.69,46.36,46.65,39900.0,40.53,40.7132,40.4254,40.6783,39900.0
2012-06-13 11:30:00,46.64,46.76,46.58,46.6,28400.0,40.6696,40.7742,40.6172,40.6347,28400.0
2012-06-13 12:00:00,46.61,46.63,46.52,46.59,42100.0,40.6434,40.6608,40.5649,40.626,42100.0
2012-06-13 12:30:00,46.6,46.77,46.58,46.59,49200.0,40.6347,40.7829,40.6172,40.626,49200.0
2012-06-13 13:00:00,46.61,46.69,46.57,46.69,22800.0,40.6434,40.7132,40.6085,40.7132,22800.0
2012-06-13 13:30:00,46.7,46.79,46.61,46.64,31800.0,40.7219,40.8004,40.6434,40.6696,31800.0
2012-06-13 14:00:00,46.61,46.69,46.6,46.66,35100.0,40.6434,40.7132,40.6347,40.687,35100.0
2012-06-13 14:30:00,46.66,46.66,46.46,46.52,41400.0,40.687,40.687,40.5126,40.5649,41400.0
2012-06-13 15:00:00,46.53,46.55,46.25,46.29,49300.0,40.5736,40.5911,40.3295,40.3644,49300.0
2012-06-13 15:30:00,46.28,46.4,46.28,46.34,170400.0,40.3556,40.4603,40.3556,40.408,170400.0
2012-06-14 09:30:00,46.66,47.25,46.43,47.19,124800.0,40.687,41.2015,40.4864,41.1491,124800.0
2012-06-14 10:00:00,47.21,47.41,47.18,47.3,79700.0,41.1666,41.341,41.1404,41.2451,79700.0
2012-06-14 10:30:00,47.28,47.35,47.18,47.27,48200.0,41.2276,41.2887,41.1404,41.2189,48200.0
2012-06-14 11:00:00,47.29,47.37,47.21,47.36,52700.0,41.2363,41.3061,41.1666,41.2974,52700.0
2012-06-14 11:30:00,47.37,47.51,47.34,47.5,124700.0,41.3061,41.4282,41.2799,41.4195,124700.0
2012-06-14 12:00:00,47.49,47.5,47.41,47.45,118700.0,41.4107,41.4195,41.341,41.3759,118700.0
2012-06-14 12:30:00,47.46,47.82,47.41,47.73,97800.0,41.3846,41.6985,41.341,41.62,97800.0
2012-06-14 13:00:00,47.76,47.8,47.62,47.65,45000.0,41.6462,41.6811,41.5241,41.5503,45000.0
2012-06-14 13:30:00,47.64,47.7,47.61,47.66,31400.0,41.5415,41.5939,41.5154,41.559,31400.0
2012-06-14 14:00:00,47.65,47.74,47.64,47.74,73600.0,41.5503,41.6287,41.5415,41.6287,73600.0
2012-06-14 14:30:00,47.72,47.75,47.43,47.43,82300.0,41.6113,41.6375,41.3584,41.3584,82300.0
2012-06-14 15:00:00,47.43,48.03,47.43,47.64,196900.0,41.3584,41.8816,41.3584,41.5415,196900.0
2012-06-14 15:30:00,47.64,47.86,47.63,47.75,261600.0,41.5415,41.7334,41.5328,41.6375,261600.0
2012-06-15 09:30:00,47.86,47.96,47.55,47.63,158600.0,41.7334,41.8206,41.4631,41.5328,158600.0
2012-06-15 10:00:00,47.65,47.69,47.47,47.58,108800.0,41.5503,41.5851,41.3933,41.4892,108800.0
2012-06-15 10:30:00,47.59,47.59,47.4,47.41,37300.0,41.4979,41.4979,41.3323,41.341,37300.0
2012-06-15 11:00:00,47.39,47.51,47.39,47.43,29700.0,41.3235,41.4282,41.3235,41.3584,29700.0
2012-06-15 11:30:00,47.42,47.47,47.33,47.34,48900.0,41.3497,41.3933,41.2712,41.2799,48900.0
2012-06-15 12:00:00,47.34,47.38,47.29,47.32,34400.0,41.2799,41.3148,41.2363,41.2625,34400.0
2012-06-15 12:30:00,47.32,47.32,47.21,47.28,29000.0,41.2625,41.2625,41.1666,41.2276,29000.0
2012-06-15 13:00:00,47.29,47.43,47.26,47.32,45500.0,41.2363,41.3584,41.2102,41.2625,45500.0
2012-06-15 13:30:00,47.33,47.42,47.31,47.32,33000.0,41.2712,41.3497,41.2538,41.2625,33000.0
2012-06-15 14:00:00,47.32,47.45,47.32,47.43,37700.0,41.2625,41.3759,41.2625,41.3584,37700.0
2012-06-15 14:30:00,47.43,47.52,47.41,47.47,60900.0,41.3584,41.4369,41.341,41.3933,60900.0
2012-06-15 15:00:00,47.47,47.48,47.43,47.44,89400.0,41.3933,41.402,41.3584,41.3671,89400.0
2012-06-15 15:30:00,47.45,47.54,47.42,47.43,211900.0,41.3759,41.4543,41.3497,41.3584,211900.0
2012-06-18 09:30:00,47.35,47.42,47.04,47.34,44400.0,41.2887,41.3497,41.0183,41.2799,44400.0
2012-06-18 10:00:00,47.33,47.4,47.21,47.22,46900.0,41.2712,41.3323,41.1666,41.1753,46900.0
2012-06-18 10:30:00,47.24,47.38,47.19,47.24,56400.0,41.1927,41.3148,41.1491,41.1927,56400.0
2012-06-18 11:00:00,47.26,47.27,47.1,47.15,65600.0,41.2102,41.2189,41.0707,41.1143,65600.0
2012-06-18 11:30:00,47.15,47.17,47.04,47.15,72700.0,41.1143,41.1317,41.0183,41.1143,72700.0
2012-06-18 12:00:00,47.15,47.15,47.05,47.14,67700.0,41.1143,41.1143,41.0271,41.1055,67700.0
2012-06-18 12:30:00,47.14,47.14,46.95,46.96,103200.0,41.1055,41.1055,40.9399,40.9486,103200.0
2012-06-18 13:00:00,46.95,47.04,46.95,47.0,55500.0,40.9399,41.0183,40.9399,40.9835,55500.0
2012-06-18 13:30:00,46.99,47.02,46.96,47.01,88900.0,40.9748,41.0009,40.9486,40.9922,88900.0
2012-06-18 14:00:00,47.01,47.26,46.99,47.15,129800.0,40.9922,41.2102,40.9748,41.1143,129800.0
2012-06-18 14:30:00,47.14,47.23,47.14,47.19,50500.0,41.1055,41.184,41.1055,41.1491,50500.0
2012-06-18 15:00:00,47.2,47.29,47.13,47.25,73400.0,41.1579,41.2363,41.0968,41.2015,73400.0
2012-06-18 15:30:00,47.24,47.28,47.14,47.18,131600.0,41.1927,41.2276,41.1055,41.1404,131600.0
2012-06-19 09:30:00,47.37,47.43,47.08,47.2,62500.0,41.3061,41.3584,41.0532,41.1579,62500.0
2012-06-19 10:00:00,47.22,47.37,47.2,47.37,78200.0,41.1753,41.3061,41.1579,41.3061,78200.0
2012-06-19 10:30:00,47.37,47.39,47.28,47.32,43200.0,41.3061,41.3235,41.2276,41.2625,43200.0
2012-06-19 11:00:00,47.32,47.33,47.15,47.23,48300.0,41.2625,41.2712,41.1143,41.184,48300.0
2012-06-19 11:30:00,47.23,47.28,47.2,47.21,68200.0,41.184,41.2276,41.1579,41.1666,68200.0
2012-06-19 12:00:00,47.21,47.36,47.19,47.34,46800.0,41.1666,41.2974,41.1491,41.2799,46800.0
2012-06-19 12:30:00,47.34,47.36,47.07,47.08,79900.0,41.2799,41.2974,41.0445,41.0532,79900.0
2012-06-19 13:00:00,47.08,47.24,46.96,47.19,100700.0,41.0532,41.1927,40.9486,41.1491,100700.0
2012-06-19 13:30:00,47.19,47.23,47.16,47.2,59000.0,41.1491,41.184,41.123,41.1579,59000.0
2012-06-19 14:00:00,47.2,47.22,47.16,47.17,37800.0,41.1579,41.1753,41.123,41.1317,37800.0
2012-06-19 14:30:00,47.18,47.19,47.03,47.12,50300.0,41.1404,41.1491,41.0096,41.0881,50300.0
2012-06-19 15:00:00,47.13,47.17,47.05,47.08,84900.0,41.0968,41.1317,41.0271,41.0532,84900.0
2012-06-19 15:30:00,47.08,47.13,47.0,47.01,147200.0,41.0532,41.0968,40.9835,40.9922,147200.0
2012-06-20 09:30:00,47.01,47.1,46.84,46.91,47200.0,40.9922,41.0707,40.844,40.905,47200.0
2012-06-20 10:00:00,46.93,46.98,46.84,46.86,30700.0,40.9224,40.966,40.844,40.8614,30700.0
2012-06-20 10:30:00,46.85,46.87,46.76,46.76,22700.0,40.8527,40.8701,40.7742,40.7742,22700.0
2012-06-20 11:00:00,46.77,46.9,46.76,46.84,32600.0,40.7829,40.8963,40.7742,40.844,32600.0
2012-06-20 11:30:00,46.85,46.92,46.85,46.85,22400.0,40.8527,40.9137,40.8527,40.8527,22400.0
2012-06-20 12:00:00,46.86,46.91,46.79,46.82,43500.0,40.8614,40.905,40.8004,40.8265,43500.0
2012-06-20 12:30:00,46.83,46.91,46.59,46.86,45400.0,40.8352,40.905,40.626,40.8614,45400.0
2012-06-20 13:00:00,46.89,46.98,46.85,46.87,42600.0,40.8876,40.966,40.8527,40.8701,42600.0
2012-06-20 13:30:00,46.87,46.92,46.79,46.91,58800.0,40.8701,40.9137,40.8004,40.905,58800.0
2012-06-20 14:00:00,46.88,46.89,46.62,46.72,94500.0,40.8788,40.8876,40.6521,40.7393,94500.0
2012-06-20 14:30:00,46.72,46.82,46.59,46.61,50600.0,40.7393,40.8265,40.626,40.6434,50600.0
2012-06-20 15:00:00,46.62,46.68,46.55,46.63,58700.0,40.6521,40.7044,40.5911,40.6608,58700.0
2012-06-20 15:30:00,46.64,46.83,46.6,46.83,135400.0,40.6696,40.8352,40.6347,40.8352,135400.0
2012-06-21 09:30:00,46.94,47.03,46.86,46.9,44300.0,40.9312,41.0096,40.8614,40.8963,44300.0
2012-06-21 10:00:00,46.9,46.9,46.66,46.74,48500.0,40.8963,40.8963,40.687,40.7568,48500.0
2012-06-21 10:30:00,46.73,46.79,46.59,46.63,57700.0,40.748,40.8004,40.626,40.6608,57700.0
2012-06-21 11:00:00,46.64,46.64,46.42,46.46,53300.0,40.6696,40.6696,40.4777,40.5126,53300.0
2012-06-21 11:30:00,46.45,46.48,46.37,46.44,28700.0,40.5039,40.53,40.4341,40.4952,28700.0
2012-06-21 12:00:00,46.44,46.44,46.19,46.2,31300.0,40.4952,40.4952,40.2772,40.2859,31300.0
2012-06-21 12:30:00,46.2,46.3,46.17,46.29,119000.0,40.2859,40.3731,40.2597,40.3644,119000.0
2012-06-21 13:00:00,46.3,46.32,46.14,46.15,67300.0,40.3731,40.3905,40.2336,40.2423,67300.0
2012-06-21 13:30:00,46.14,46.16,46.08,46.1,26100.0,40.2336,40.251,40.1812,40.1987,26100.0
2012-06-21 14:00:00,46.09,46.14,45.93,46.0,33700.0,40.19,40.2336,40.0504,40.1115,33700.0
2012-06-21 14:30:00,46.01,46.23,46.01,46.21,88600.0,40.1202,40.312,40.1202,40.2946,88600.0
2012-06-21 15:00:00,46.21,46.24,46.16,46.2,82100.0,40.2946,40.3208,40.251,40.2859,82100.0
2012-06-21 15:30:00,46.19,46.22,46.08,46.09,211000.0,40.2772,40.3033,40.1812,40.19,211000.0
2012-06-22 09:30:00,46.43,46.43,46.0,46.11,33800.0,40.4864,40.4864,40.1115,40.2074,33800.0
2012-06-22 10:00:00,46.11,46.26,46.09,46.21,41100.0,40.2074,40.3382,40.19,40.2946,41100.0
2012-06-22 10:30:00,46.19,46.28,46.15,46.19,46300.0,40.2772,40.3556,40.2423,40.2772,46300.0
2012-06-22 11:00:00,46.19,46.44,46.17,46.38,81800.0,40.2772,40.4952,40.2597,40.4428,81800.0
2012-06-22 11:30:00,46.36,46.42,46.32,46.34,24600.0,40.4254,40.4777,40.3905,40.408,24600.0
2012-06-22 12:00:00,46.33,46.35,46.26,46.28,26200.0,40.3992,40.4167,40.3382,40.3556,26200.0
2012-06-22 12:30:00,46.27,46.29,46.23,46.24,35800.0,40.3469,40.3644,40.312,40.3208,35800.0
2012-06-22 13:00:00,46.25,46.27,46.22,46.25,17700.0,40.3295,40.3469,40.3033,40.3295,17700.0
2012-06-22 13:30:00,46.24,46.31,46.21,46.3,35700.0,40.3208,40.3818,40.2946,40.3731,35700.0
2012-06-22 14:00:00,46.3,46.4,46.26,46.4,65000.0,40.3731,40.4603,40.3382,40.4603,65000.0
2012-06-22 14:30:00,46.4,46.53,46.37,46.53,44800.0,40.4603,40.5736,40.4341,40.5736,44800.0
2012-06-22 15:00:00,46.53,46.53,46.47,46.49,62500.0,40.5736,40.5736,40.5213,40.5388,62500.0
2012-06-22 15:30:00,46.49,46.73,46.43,46.54,319200.0,40.5388,40.748,40.4864,40.5824,319200.0
2012-06-25 09:30:00,46.07,46.07,45.65,45.76,31100.0,40.1725,40.1725,39.8063,39.9022,31100.0
2012-06-25 10:00:00,45.8,45.89,45.53,45.53,49600.0,39.9371,40.0156,39.7016,39.7016,49600.0
2012-06-25 10:30:00,45.53,45.64,45.4,45.64,57800.0,39.7016,39.7976,39.5883,39.7976,57800.0
2012-06-25 11:00:00,45.63,45.65,45.58,45.59,88400.0,39.7888,39.8063,39.7452,39.754,88400.0
2012-06-25 11:30:00,45.58,45.59,45.26,45.33,78700.0,39.7452,39.754,39.4662,39.5272,78700.0
2012-06-25 12:00:00,45.32,45.45,45.26,45.32,42500.0,39.5185,39.6319,39.4662,39.5185,42500.0
2012-06-25 12:30:00,45.31,45.36,45.27,45.28,25400.0,39.5098,39.5534,39.4749,39.4836,25400.0
2012-06-25 13:00:00,45.25,45.26,45.19,45.22,39800.0,39.4575,39.4662,39.4052,39.4313,39800.0
2012-06-25 13:30:00,45.22,45.35,45.22,45.32,40100.0,39.4313,39.5447,39.4313,39.5185,40100.0
2012-06-25 14:00:00,45.32,45.35,45.2,45.2,53400.0,39.5185,39.5447,39.4139,39.4139,53400.0
2012-06-25 14:30:00,45.22,45.24,45.16,45.17,45400.0,39.4313,39.4488,39.379,39.3877,45400.0
2012-06-25 15:00:00,45.16,45.35,45.16,45.25,54000.0,39.379,39.5447,39.379,39.4575,54000.0
2012-06-25 15:30:00,45.25,45.32,45.18,45.2,169300.0,39.4575,39.5185,39.3965,39.4139,169300.0
2012-06-26 09:30:00,45.31,45.45,45.14,45.44,53600.0,39.5098,39.6319,39.3616,39.6232,53600.0
2012-06-26 10:00:00,45.45,45.49,45.27,45.47,81000.0,39.6319,39.6668,39.4749,39.6493,81000.0
2012-06-26 10:30:00,45.47,45.55,45.36,45.41,30200.0,39.6493,39.7191,39.5534,39.597,30200.0
2012-06-26 11:00:00,45.41,45.51,45.25,45.25,77500.0,39.597,39.6842,39.4575,39.4575,77500.0
2012-06-26 11:30:00,45.25,45.4,45.25,45.32,42000.0,39.4575,39.5883,39.4575,39.5185,42000.0
2012-06-26 12:00:00,45.33,45.34,45.16,45.3,91000.0,39.5272,39.536,39.379,39.5011,91000.0
2012-06-26 12:30:00,45.31,45.48,45.31,45.45,26500.0,39.5098,39.658,39.5098,39.6319,26500.0
2012-06-26 13:00:00,45.46,45.48,45.42,45.44,24700.0,39.6406,39.658,39.6057,39.6232,24700.0
2012-06-26 13:30:00,45.43,45.49,45.38,45.47,50500.0,39.6144,39.6668,39.5708,39.6493,50500.0
2012-06-26 14:00:00,45.47,45.59,45.43,45.43,94100.0,39.6493,39.754,39.6144,39.6144,94100.0
2012-06-26 14:30:00,45.44,45.5,45.37,45.48,119600.0,39.6232,39.6755,39.5621,39.658,119600.0
2012-06-26 15:00:00,45.48,45.51,45.37,45.43,118200.0,39.658,39.6842,39.5621,39.6144,118200.0
2012-06-26 15:30:00,45.43,45.48,45.35,45.38,158700.0,39.6144,39.658,39.5447,39.5708,158700.0
2012-06-27 09:30:00,45.39,45.85,45.39,45.7,63300.0,39.5796,39.9807,39.5796,39.8499,63300.0
2012-06-27 10:00:00,45.72,45.75,45.68,45.71,79500.0,39.8673,39.8935,39.8324,39.8586,79500.0
2012-06-27 10:30:00,45.72,45.73,45.65,45.68,39000.0,39.8673,39.876,39.8063,39.8324,39000.0
2012-06-27 11:00:00,45.7,45.71,45.59,45.63,25100.0,39.8499,39.8586,39.754,39.7888,25100.0
2012-06-27 11:30:00,45.64,45.77,45.63,45.7,21300.0,39.7976,39.9109,39.7888,39.8499,21300.0
2012-06-27 12:00:00,45.7,45.72,45.62,45.67,24300.0,39.8499,39.8673,39.7801,39.8237,24300.0
2012-06-27 12:30:00,45.66,45.7,45.48,45.48,24100.0,39.815,39.8499,39.658,39.658,24100.0
2012-06-27 13:00:00,45.48,45.54,45.46,45.5,27400.0,39.658,39.7104,39.6406,39.6755,27400.0
2012-06-27 13:30:00,45.49,45.51,45.42,45.5,11400.0,39.6668,39.6842,39.6057,39.6755,11400.0
2012-06-27 14:00:00,45.51,45.53,45.43,45.45,19900.0,39.6842,39.7016,39.6144,39.6319,19900.0
2012-06-27 14:30:00,45.45,45.46,45.34,45.37,47100.0,39.6319,39.6406,39.536,39.5621,47100.0
2012-06-27 15:00:00,45.41,45.69,45.35,45.69,43000.0,39.597,39.8412,39.5447,39.8412,43000.0
2012-06-27 15:30:00,45.69,45.75,45.6,45.63,67700.0,39.8412,39.8935,39.7627,39.7888,67700.0
2012-06-28 09:30:00,45.16,45.56,45.16,45.49,43000.0,39.379,39.7278,39.379,39.6668,43000.0
2012-06-28 10:00:00,45.48,45.57,45.23,45.36,63200.0,39.658,39.7365,39.4401,39.5534,63200.0
2012-06-28 10:30:00,45.35,45.41,45.16,45.21,45900.0,39.5447,39.597,39.379,39.4226,45900.0
2012-06-28 11:00:00,45.2,45.23,45.17,45.2,25300.0,39.4139,39.4401,39.3877,39.4139,25300.0
2012-06-28 11:30:00,45.2,45.28,45.16,45.18,17900.0,39.4139,39.4836,39.379,39.3965,17900.0
2012-06-28 12:00:00,45.19,45.27,45.16,45.2,22500.0,39.4052,39.4749,39.379,39.4139,22500.0
2012-06-28 12:30:00,45.21,45.24,45.13,45.24,18000.0,39.4226,39.4488,39.3529,39.4488,18000.0
2012-06-28 13:00:00,45.24,45.27,45.2,45.24,36100.0,39.4488,39.4749,39.4139,39.4488,36100.0
2012-06-28 13:30:00,45.21,45.26,45.13,45.15,46800.0,39.4226,39.4662,39.3529,39.3703,46800.0
2012-06-28 14:00:00,45.16,45.16,45.01,45.01,36400.0,39.379,39.379,39.2482,39.2482,36400.0
2012-06-28 14:30:00,45.01,45.02,44.96,44.98,43600.0,39.2482,39.2569,39.2046,39.2221,43600.0
2012-06-28 15:00:00,44.99,45.06,44.97,45.02,76800.0,39.2308,39.2918,39.2133,39.2569,76800.0
2012-06-28 15:30:00,45.02,45.37,45.01,45.35,198400.0,39.2569,39.5621,39.2482,39.5447,198400.0
2012-06-29 09:30:00,46.31,46.45,46.23,46.43,108000.0,40.3818,40.5039,40.312,40.4864,108000.0
2012-06-29 10:00:00,46.43,46.48,46.34,46.35,85400.0,40.4864,40.53,40.408,40.4167,85400.0
2012-06-29 10:30:00,46.37,46.37,45.91,46.26,192500.0,40.4341,40.4341,40.033,40.3382,192500.0
2012-06-29 11:00:00,46.26,46.38,46.2,46.36,36400.0,40.3382,40.4428,40.2859,40.4254,36400.0
2012-06-29 11:30:00,46.38,46.4,46.3,46.35,78300.0,40.4428,40.4603,40.3731,40.4167,78300.0
2012-06-29 12:00:00,46.36,46.4,46.34,46.38,35300.0,40.4254,40.4603,40.408,40.4428,35300.0
2012-06-29 12:30:00,46.38,46.43,46.34,46.4,26400.0,40.4428,40.4864,40.408,40.4603,26400.0
2012-06-29 13:00:00,46.38,46.51,46.38,46.49,18000.0,40.4428,40.5562,40.4428,40.5388,18000.0
2012-06-29 13:30:00,46.5,46.56,46.46,46.48,34000.0,40.5475,40.5998,40.5126,40.53,34000.0
2012-06-29 14:00:00,46.48,46.53,46.43,46.53,31600.0,40.53,40.5736,40.4864,40.5736,31600.0
2012-06-29 14:30:00,46.53,46.56,46.43,46.51,50400.0,40.5736,40.5998,40.4864,40.5562,50400.0
2012-06-29 15:00:00,46.53,46.53,46.35,46.36,60500.0,40.5736,40.5736,40.4167,40.4254,60500.0
2012-06-29 15:30:00,46.35,46.61,46.3,46.61,200100.0,40.4167,40.6434,40.3731,40.6434,200100.0
2012-07-02 09:30:00,46.82,47.8,46.73,47.68,102300.0,40.8265,41.6811,40.748,41.5764,102300.0
2012-07-02 10:00:00,47.66,47.66,47.27,47.43,97900.0,41.559,41.559,41.2189,41.3584,97900.0
2012-07-02 10:30:00,47.43,47.76,47.36,47.76,106100.0,41.3584,41.6462,41.2974,41.6462,106100.0
2012-07-02 11:00:00,47.77,47.96,47.69,47.89,141600.0,41.6549,41.8206,41.5851,41.7595,141600.0
2012-07-02 11:30:00,47.88,47.98,47.77,47.83,68400.0,41.7508,41.838,41.6549,41.7072,68400.0
2012-07-02 12:00:00,47.83,47.89,47.8,47.87,32600.0,41.7072,41.7595,41.6811,41.7421,32600.0
2012-07-02 12:30:00,47.87,47.94,47.82,47.91,123100.0,41.7421,41.8031,41.6985,41.777,123100.0
2012-07-02 13:00:00,47.9,47.99,47.9,47.92,49700.0,41.7683,41.8467,41.7683,41.7857,49700.0
2012-07-02 13:30:00,47.93,47.99,47.9,47.98,56800.0,41.7944,41.8467,41.7683,41.838,56800.0
2012-07-02 14:00:00,47.98,47.98,47.84,47.85,108400.0,41.838,41.838,41.7159,41.7247,108400.0
2012-07-02 14:30:00,47.85,47.86,47.72,47.73,60300.0,41.7247,41.7334,41.6113,41.62,60300.0
2012-07-02 15:00:00,47.72,47.76,47.64,47.74,67100.0,41.6113,41.6462,41.5415,41.6287,67100.0
2012-07-02 15:30:00,47.74,47.8,47.68,47.76,233800.0,41.6287,41.6811,41.5764,41.6462,233800.0
2012-07-03 09:30:00,47.76,48.08,47.63,47.99,65200.0,41.6462,41.9252,41.5328,41.8467,65200.0
2012-07-03 10:00:00,48.0,48.07,47.76,47.76,57500.0,41.8555,41.9165,41.6462,41.6462,57500.0
2012-07-03 10:30:00,47.76,47.99,47.76,47.95,49900.0,41.6462,41.8467,41.6462,41.8119,49900.0
2012-07-03 11:00:00,47.96,47.96,47.87,47.96,59400.0,41.8206,41.8206,41.7421,41.8206,59400.0
2012-07-03 11:30:00,47.94,47.97,47.9,47.93,68300.0,41.8031,41.8293,41.7683,41.7944,68300.0
2012-07-03 12:00:00,47.93,48.09,47.93,48.04,75100.0,41.7944,41.9339,41.7944,41.8903,75100.0
2012-07-03 12:30:00,48.05,48.05,47.84,47.94,142300.0,41.8991,41.8991,41.7159,41.8031,142300.0
2012-07-05 09:30:00,47.6,47.81,47.39,47.43,61500.0,41.5067,41.6898,41.3235,41.3584,61500.0
2012-07-05 10:00:00,47.43,47.54,47.28,47.51,110100.0,41.3584,41.4543,41.2276,41.4282,110100.0
2012-07-05 10:30:00,47.51,47.7,47.44,47.54,112000.0,41.4282,41.5939,41.3671,41.4543,112000.0
2012-07-05 11:00:00,47.55,47.8,47.54,47.68,103300.0,41.4631,41.6811,41.4543,41.5764,103300.0
2012-07-05 11:30:00,47.68,47.7,47.59,47.65,53100.0,41.5764,41.5939,41.4979,41.5503,53100.0
2012-07-05 12:00:00,47.66,47.7,47.59,47.64,50500.0,41.559,41.5939,41.4979,41.5415,50500.0
2012-07-05 12:30:00,47.64,47.66,47.57,47.66,25800.0,41.5415,41.559,41.4805,41.559,25800.0
2012-07-05 13:00:00,47.65,47.68,47.6,47.63,26600.0,41.5503,41.5764,41.5067,41.5328,26600.0
2012-07-05 13:30:00,47.65,47.71,47.61,47.7,37400.0,41.5503,41.6026,41.5154,41.5939,37400.0
2012-07-05 14:00:00,47.69,47.69,47.62,47.64,45100.0,41.5851,41.5851,41.5241,41.5415,45100.0
2012-07-05 14:30:00,47.65,47.66,47.56,47.56,26100.0,41.5503,41.559,41.4718,41.4718,26100.0
2012-07-05 15:00:00,47.59,47.67,47.55,47.65,40600.0,41.4979,41.5677,41.4631,41.5503,40600.0
2012-07-05 15:30:00,47.65,47.67,47.53,47.54,102500.0,41.5503,41.5677,41.4456,41.4543,102500.0
2012-07-06 09:30:00,47.21,47.38,47.05,47.28,51800.0,41.1666,41.3148,41.0271,41.2276,51800.0
2012-07-06 10:00:00,47.28,47.3,47.02,47.05,47300.0,41.2276,41.2451,41.0009,41.0271,47300.0
2012-07-06 10:30:00,47.05,47.05,46.77,46.78,49600.0,41.0271,41.0271,40.7829,40.7916,49600.0
2012-07-06 11:00:00,46.78,46.81,46.69,46.72,48000.0,40.7916,40.8178,40.7132,40.7393,48000.0
2012-07-06 11:30:00,46.71,46.71,46.54,46.57,36300.0,40.7306,40.7306,40.5824,40.6085,36300.0
2012-07-06 12:00:00,46.57,46.61,46.49,46.51,84400.0,40.6085,40.6434,40.5388,40.5562,84400.0
2012-07-06 12:30:00,46.52,46.57,46.44,46.49,47600.0,40.5649,40.6085,40.4952,40.5388,47600.0
2012-07-06 13:00:00,46.49,46.66,46.48,46.65,27000.0,40.5388,40.687,40.53,40.6783,27000.0
2012-07-06 13:30:00,46.65,46.66,46.56,46.6,24700.0,40.6783,40.687,40.5998,40.6347,24700.0
2012-07-06 14:00:00,46.61,46.61,46.53,46.57,26700.0,40.6434,40.6434,40.5736,40.6085,26700.0
2012-07-06 14:30:00,46.57,46.74,46.57,46.72,68100.0,40.6085,40.7568,40.6085,40.7393,68100.0
2012-07-06 15:00:00,46.72,46.93,46.7,46.93,62700.0,40.7393,40.9224,40.7219,40.9224,62700.0
2012-07-06 15:30:00,46.94,47.04,46.83,46.99,144900.0,40.9312,41.0183,40.8352,40.9748,144900.0
2012-07-09 09:30:00,46.92,47.07,46.7,46.87,25700.0,40.9137,41.0445,40.7219,40.8701,25700.0
2012-07-09 10:00:00,46.82,46.9,46.7,46.82,18100.0,40.8265,40.8963,40.7219,40.8265,18100.0
2012-07-09 10:30:00,46.82,46.88,46.72,46.81,50400.0,40.8265,40.8788,40.7393,40.8178,50400.0
2012-07-09 11:00:00,46.81,46.83,46.77,46.8,17100.0,40.8178,40.8352,40.7829,40.8091,17100.0
2012-07-09 11:30:00,46.8,46.83,46.68,46.68,23100.0,40.8091,40.8352,40.7044,40.7044,23100.0
2012-07-09 12:00:00,46.71,46.77,46.64,46.74,17400.0,40.7306,40.7829,40.6696,40.7568,17400.0
2012-07-09 12:30:00,46.77,46.79,46.68,46.75,11700.0,40.7829,40.8004,40.7044,40.7655,11700.0
2012-07-09 13:00:00,46.75,46.93,46.74,46.92,21300.0,40.7655,40.9224,40.7568,40.9137,21300.0
2012-07-09 13:30:00,46.92,47.09,46.8,47.0,79100.0,40.9137,41.0619,40.8091,40.9835,79100.0
2012-07-09 14:00:00,47.0,47.03,46.96,46.98,24200.0,40.9835,41.0096,40.9486,40.966,24200.0
2012-07-09 14:30:00,47.0,47.01,46.92,47.0,37400.0,40.9835,40.9922,40.9137,40.9835,37400.0
2012-07-09 15:00:00,46.99,47.02,46.94,46.97,33900.0,40.9748,41.0009,40.9312,40.9573,33900.0
2012-07-09 15:30:00,46.98,47.1,46.95,47.05,77500.0,40.966,41.0707,40.9399,41.0271,77500.0
2012-07-10 09:30:00,47.31,47.79,47.23,47.61,287600.0,41.2538,41.6723,41.184,41.5154,287600.0
2012-07-10 10:00:00,47.61,47.67,47.44,47.55,35200.0,41.5154,41.5677,41.3671,41.4631,35200.0
2012-07-10 10:30:00,47.57,47.63,47.39,47.49,46200.0,41.4805,41.5328,41.3235,41.4107,46200.0
2012-07-10 11:00:00,47.46,47.51,47.35,47.5,50200.0,41.3846,41.4282,41.2887,41.4195,50200.0
2012-07-10 11:30:00,47.5,47.55,47.48,47.55,68600.0,41.4195,41.4631,41.402,41.4631,68600.0
2012-07-10 12:00:00,47.55,47.56,47.35,47.37,57100.0,41.4631,41.4718,41.2887,41.3061,57100.0
2012-07-10 12:30:00,47.36,47.43,47.36,47.43,17900.0,41.2974,41.3584,41.2974,41.3584,17900.0
2012-07-10 13:00:00,47.42,47.46,47.34,47.36,25900.0,41.3497,41.3846,41.2799,41.2974,25900.0
2012-07-10 13:30:00,47.38,47.4,47.27,47.35,37300.0,41.3148,41.3323,41.2189,41.2887,37300.0
2012-07-10 14:00:00,47.35,47.37,47.15,47.16,56000.0,41.2887,41.3061,41.1143,41.123,56000.0
2012-07-10 14:30:00,47.16,47.18,47.02,47.08,50500.0,41.123,41.1404,41.0009,41.0532,50500.0
2012-07-10 15:00:00,47.07,47.18,47.02,47.12,82200.0,41.0445,41.1404,41.0009,41.0881,82200.0
2012-07-10 15:30:00,47.12,47.31,46.92,47.31,229100.0,41.0881,41.2538,40.9137,41.2538,229100.0
2012-07-11 09:30:00,47.4,47.73,47.12,47.52,119700.0,41.3323,41.62,41.0881,41.4369,119700.0
2012-07-11 10:00:00,47.52,47.57,47.42,47.55,171900.0,41.4369,41.4805,41.3497,41.4631,171900.0
2012-07-11 10:30:00,47.56,47.56,47.45,47.52,54500.0,41.4718,41.4718,41.3759,41.4369,54500.0
2012-07-11 11:00:00,47.51,47.57,47.45,47.54,63900.0,41.4282,41.4805,41.3759,41.4543,63900.0
2012-07-11 11:30:00,47.55,47.61,47.51,47.61,39400.0,41.4631,41.5154,41.4282,41.5154,39400.0
2012-07-11 12:00:00,47.6,47.71,47.58,47.6,78800.0,41.5067,41.6026,41.4892,41.5067,78800.0
2012-07-11 12:30:00,47.61,47.66,47.58,47.58,22600.0,41.5154,41.559,41.4892,41.4892,22600.0
2012-07-11 13:00:00,47.57,47.59,47.48,47.48,28400.0,41.4805,41.4979,41.402,41.402,28400.0
2012-07-11 13:30:00,47.47,47.67,47.44,47.67,45800.0,41.3933,41.5677,41.3671,41.5677,45800.0
2012-07-11 14:00:00,47.68,47.7,47.48,47.65,150500.0,41.5764,41.5939,41.402,41.5503,150500.0
2012-07-11 14:30:00,47.63,47.65,47.4,47.42,56200.0,41.5328,41.5503,41.3323,41.3497,56200.0
2012-07-11 15:00:00,47.42,47.52,47.31,47.35,48600.0,41.3497,41.4369,41.2538,41.2887,48600.0
2012-07-11 15:30:00,47.35,47.58,47.33,47.47,132600.0,41.2887,41.4892,41.2712,41.3933,132600.0
2012-07-12 09:30:00,47.11,47.35,47.02,47.12,84000.0,41.0794,41.2887,41.0009,41.0881,84000.0
2012-07-12 10:00:00,47.11,47.15,47.03,47.1,81500.0,41.0794,41.1143,41.0096,41.0707,81500.0
2012-07-12 10:30:00,47.1,47.41,47.1,47.41,45900.0,41.0707,41.341,41.0707,41.341,45900.0
2012-07-12 11:00:00,47.39,47.68,47.37,47.65,53500.0,41.3235,41.5764,41.3061,41.5503,53500.0
2012-07-12 11:30:00,47.64,47.86,47.57,47.8,61200.0,41.5415,41.7334,41.4805,41.6811,61200.0
2012-07-12 12:00:00,47.81,47.81,47.66,47.73,56500.0,41.6898,41.6898,41.559,41.62,56500.0
2012-07-12 12:30:00,47.71,47.75,47.66,47.72,32300.0,41.6026,41.6375,41.559,41.6113,32300.0
2012-07-12 13:00:00,47.72,48.06,47.68,47.96,44100.0,41.6113,41.9078,41.5764,41.8206,44100.0
2012-07-12 13:30:00,47.95,48.08,47.85,47.85,60100.0,41.8119,41.9252,41.7247,41.7247,60100.0
2012-07-12 14:00:00,47.86,47.86,47.69,47.72,32900.0,41.7334,41.7334,41.5851,41.6113,32900.0
2012-07-12 14:30:00,47.7,47.75,47.62,47.71,33000.0,41.5939,41.6375,41.5241,41.6026,33000.0
2012-07-12 15:00:00,47.69,47.73,47.59,47.64,47700.0,41.5851,41.62,41.4979,41.5415,47700.0
2012-07-12 15:30:00,47.64,47.73,47.58,47.59,137000.0,41.5415,41.62,41.4892,41.4979,137000.0
2012-07-13 09:30:00,47.78,48.23,47.59,48.2,43400.0,41.6636,42.056,41.4979,42.0299,43400.0
2012-07-13 10:00:00,48.25,48.56,48.18,48.47,70000.0,42.0735,42.3438,42.0124,42.2653,70000.0
2012-07-13 10:30:00,48.44,48.46,48.3,48.35,13400.0,42.2391,42.2566,42.1171,42.1607,13400.0
2012-07-13 11:00:00,48.35,48.35,48.19,48.2,21800.0,42.1607,42.1607,42.0211,42.0299,21800.0
2012-07-13 11:30:00,48.2,48.24,48.07,48.22,30600.0,42.0299,42.0647,41.9165,42.0473,30600.0
2012-07-13 12:00:00,48.21,48.31,48.19,48.27,40000.0,42.0386,42.1258,42.0211,42.0909,40000.0
2012-07-13 12:30:00,48.27,48.42,48.26,48.4,41500.0,42.0909,42.2217,42.0822,42.2043,41500.0
2012-07-13 13:00:00,48.4,48.46,48.37,48.4,40800.0,42.2043,42.2566,42.1781,42.2043,40800.0
2012-07-13 13:30:00,48.39,48.49,48.33,48.45,113400.0,42.1955,42.2827,42.1432,42.2479,113400.0
2012-07-13 14:00:00,48.44,48.5,48.38,48.47,61800.0,42.2391,42.2915,42.1868,42.2653,61800.0
2012-07-13 14:30:00,48.47,48.61,48.43,48.6,65400.0,42.2653,42.3874,42.2304,42.3787,65400.0
2012-07-13 15:00:00,48.59,48.75,48.55,48.71,67000.0,42.3699,42.5095,42.3351,42.4746,67000.0
2012-07-13 15:30:00,48.7,48.77,48.61,48.77,189600.0,42.4659,42.5269,42.3874,42.5269,189600.0
2012-07-16 09:30:00,48.54,48.54,47.69,47.83,148100.0,42.3263,42.3263,41.5851,41.7072,148100.0
2012-07-16 10:00:00,47.86,48.15,47.72,48.02,116500.0,41.7334,41.9863,41.6113,41.8729,116500.0
2012-07-16 10:30:00,48.01,48.24,47.99,48.12,48400.0,41.8642,42.0647,41.8467,41.9601,48400.0
2012-07-16 11:00:00,48.13,48.48,48.13,48.46,52200.0,41.9688,42.274,41.9688,42.2566,52200.0
2012-07-16 11:30:00,48.44,48.51,48.42,48.48,21900.0,42.2391,42.3002,42.2217,42.274,21900.0
2012-07-16 12:00:00,48.48,48.7,48.47,48.7,48000.0,42.274,42.4659,42.2653,42.4659,48000.0
2012-07-16 12:30:00,48.69,48.71,48.45,48.49,21600.0,42.4571,42.4746,42.2479,42.2827,21600.0
2012-07-16 13:00:00,48.49,48.49,48.35,48.38,29800.0,42.2827,42.2827,42.1607,42.1868,29800.0
2012-07-16 13:30:00,48.38,48.38,48.25,48.35,57300.0,42.1868,42.1868,42.0735,42.1607,57300.0
2012-07-16 14:00:00,48.35,48.55,48.35,48.53,41600.0,42.1607,42.3351,42.1607,42.3176,41600.0
2012-07-16 14:30:00,48.53,48.53,48.32,48.34,33800.0,42.3176,42.3176,42.1345,42.1519,33800.0
2012-07-16 15:00:00,48.36,48.55,48.33,48.52,46200.0,42.1694,42.3351,42.1432,42.3089,46200.0
2012-07-16 15:30:00,48.52,48.54,48.31,48.36,225600.0,42.3089,42.3263,42.1258,42.1694,225600.0
2012-07-17 09:30:00,48.47,48.75,48.45,48.71,16200.0,42.2653,42.5095,42.2479,42.4746,16200.0
2012-07-17 10:00:00,48.71,48.71,48.3,48.39,23600.0,42.4746,42.4746,42.1171,42.1955,23600.0
2012-07-17 10:30:00,48.38,48.4,48.22,48.25,86100.0,42.1868,42.2043,42.0473,42.0735,86100.0
2012-07-17 11:00:00,48.31,48.48,48.26,48.26,12200.0,42.1258,42.274,42.0822,42.0822,12200.0
2012-07-17 11:30:00,48.25,48.53,48.25,48.51,23100.0,42.0735,42.3176,42.0735,42.3002,23100.0
2012-07-17 12:00:00,48.53,48.58,48.5,48.56,26600.0,42.3176,42.3612,42.2915,42.3438,26600.0
2012-07-17 12:30:00,48.58,48.6,48.45,48.47,12100.0,42.3612,42.3787,42.2479,42.2653,12100.0
2012-07-17 13:00:00,48.43,48.61,48.43,48.57,21000.0,42.2304,42.3874,42.2304,42.3525,21000.0
2012-07-17 13:30:00,48.58,48.74,48.58,48.68,19900.0,42.3612,42.5007,42.3612,42.4484,19900.0
2012-07-17 14:00:00,48.7,48.73,48.6,48.73,32800.0,42.4659,42.492,42.3787,42.492,32800.0
2012-07-17 14:30:00,48.73,48.79,48.65,48.75,31400.0,42.492,42.5443,42.4223,42.5095,31400.0
2012-07-17 15:00:00,48.76,48.96,48.75,48.93,111300.0,42.5182,42.6926,42.5095,42.6664,111300.0
2012-07-17 15:30:00,48.93,49.0,48.79,49.0,156800.0,42.6664,42.7274,42.5443,42.7274,156800.0
2012-07-18 09:30:00,48.64,49.16,48.6,49.05,33600.0,42.4135,42.867,42.3787,42.771,33600.0
2012-07-18 10:00:00,49.05,49.31,48.89,48.92,39800.0,42.771,42.9978,42.6315,42.6577,39800.0
2012-07-18 10:30:00,48.92,48.96,48.87,48.9,43200.0,42.6577,42.6926,42.6141,42.6402,43200.0
2012-07-18 11:00:00,48.89,49.04,48.89,48.96,49200.0,42.6315,42.7623,42.6315,42.6926,49200.0
2012-07-18 11:30:00,48.98,49.13,48.98,49.07,21300.0,42.71,42.8408,42.71,42.7885,21300.0
2012-07-18 12:00:00,49.04,49.16,49.04,49.14,45400.0,42.7623,42.867,42.7623,42.8495,45400.0
2012-07-18 12:30:00,49.15,49.2,49.07,49.14,18500.0,42.8582,42.9018,42.7885,42.8495,18500.0
2012-07-18 13:00:00,49.15,49.22,49.12,49.2,22400.0,42.8582,42.9193,42.8321,42.9018,22400.0
2012-07-18 13:30:00,49.19,49.19,49.02,49.03,24500.0,42.8931,42.8931,42.7449,42.7536,24500.0
2012-07-18 14:00:00,49.04,49.12,49.04,49.08,29600.0,42.7623,42.8321,42.7623,42.7972,29600.0
2012-07-18 14:30:00,49.08,49.12,48.96,49.03,69800.0,42.7972,42.8321,42.6926,42.7536,69800.0
2012-07-18 15:00:00,49.03,49.07,48.93,48.95,86300.0,42.7536,42.7885,42.6664,42.6838,86300.0
2012-07-18 15:30:00,48.96,49.0,48.89,48.95,175200.0,42.6926,42.7274,42.6315,42.6838,175200.0
2012-07-19 09:30:00,49.0,49.26,48.82,49.15,119200.0,42.7274,42.9542,42.5705,42.8582,119200.0
2012-07-19 10:00:00,49.14,49.14,48.89,49.05,38800.0,42.8495,42.8495,42.6315,42.771,38800.0
2012-07-19 10:30:00,49.06,49.13,48.97,49.12,29200.0,42.7798,42.8408,42.7013,42.8321,29200.0
2012-07-19 11:00:00,49.12,49.21,49.0,49.0,18500.0,42.8321,42.9106,42.7274,42.7274,18500.0
2012-07-19 11:30:00,49.01,49.1,48.98,49.01,24000.0,42.7362,42.8146,42.71,42.7362,24000.0
2012-07-19 12:00:00,48.98,49.09,48.88,49.06,23200.0,42.71,42.8059,42.6228,42.7798,23200.0
2012-07-19 12:30:00,49.07,49.09,49.01,49.03,13500.0,42.7885,42.8059,42.7362,42.7536,13500.0
2012-07-19 13:00:00,49.05,49.11,49.02,49.06,9100.0,42.771,42.8234,42.7449,42.7798,9100.0
2012-07-19 13:30:00,49.07,49.07,48.87,48.94,23200.0,42.7885,42.7885,42.6141,42.6751,23200.0
2012-07-19 14:00:00,48.96,49.02,48.85,48.98,35300.0,42.6926,42.7449,42.5966,42.71,35300.0
2012-07-19 14:30:00,48.98,49.12,48.96,49.1,29900.0,42.71,42.8321,42.6926,42.8146,29900.0
2012-07-19 15:00:00,49.1,49.13,49.04,49.13,50100.0,42.8146,42.8408,42.7623,42.8408,50100.0
2012-07-19 15:30:00,49.12,49.16,49.02,49.05,99600.0,42.8321,42.867,42.7449,42.771,99600.0
2012-07-20 09:30:00,48.54,48.83,48.42,48.71,87100.0,42.3263,42.5792,42.2217,42.4746,87100.0
2012-07-20 10:00:00,48.73,48.83,48.67,48.74,17600.0,42.492,42.5792,42.4397,42.5007,17600.0
2012-07-20 10:30:00,48.78,48.83,48.64,48.78,12300.0,42.5356,42.5792,42.4135,42.5356,12300.0
2012-07-20 11:00:00,48.76,48.92,48.76,48.85,16500.0,42.5182,42.6577,42.5182,42.5966,16500.0
2012-07-20 11:30:00,48.85,48.92,48.77,48.8,22800.0,42.5966,42.6577,42.5269,42.5531,22800.0
2012-07-20 12:00:00,48.78,48.83,48.7,48.72,12200.0,42.5356,42.5792,42.4659,42.4833,12200.0
2012-07-20 12:30:00,48.71,48.71,48.6,48.66,11600.0,42.4746,42.4746,42.3787,42.431,11600.0
2012-07-20 13:00:00,48.69,48.7,48.57,48.61,13600.0,42.4571,42.4659,42.3525,42.3874,13600.0
2012-07-20 13:30:00,48.63,48.7,48.58,48.61,20300.0,42.4048,42.4659,42.3612,42.3874,20300.0
2012-07-20 14:00:00,48.61,48.62,48.56,48.58,27000.0,42.3874,42.3961,42.3438,42.3612,27000.0
2012-07-20 14:30:00,48.58,48.58,48.47,48.49,33500.0,42.3612,42.3612,42.2653,42.2827,33500.0
2012-07-20 15:00:00,48.49,48.56,48.45,48.55,38700.0,42.2827,42.3438,42.2479,42.3351,38700.0
2012-07-20 15:30:00,48.55,48.6,48.43,48.5,94400.0,42.3351,42.3787,42.2304,42.2915,94400.0
2012-07-23 09:30:00,47.59,47.86,47.59,47.76,36700.0,41.4979,41.7334,41.4979,41.6462,36700.0
2012-07-23 10:00:00,47.76,47.96,47.71,47.93,64900.0,41.6462,41.8206,41.6026,41.7944,64900.0
2012-07-23 10:30:00,47.91,48.06,47.87,47.92,41700.0,41.777,41.9078,41.7421,41.7857,41700.0
2012-07-23 11:00:00,47.92,48.07,47.91,48.06,30900.0,41.7857,41.9165,41.777,41.9078,30900.0
2012-07-23 11:30:00,48.03,48.14,47.92,48.14,42200.0,41.8816,41.9775,41.7857,41.9775,42200.0
2012-07-23 12:00:00,48.13,48.17,47.97,47.99,18000.0,41.9688,42.0037,41.8293,41.8467,18000.0
2012-07-23 12:30:00,47.99,48.16,47.98,48.13,22700.0,41.8467,41.995,41.838,41.9688,22700.0
2012-07-23 13:00:00,48.12,48.12,47.99,48.04,16700.0,41.9601,41.9601,41.8467,41.8903,16700.0
2012-07-23 13:30:00,48.04,48.18,48.02,48.16,32300.0,41.8903,42.0124,41.8729,41.995,32300.0
2012-07-23 14:00:00,48.16,48.25,48.14,48.25,39900.0,41.995,42.0735,41.9775,42.0735,39900.0
2012-07-23 14:30:00,48.25,48.37,48.23,48.29,45300.0,42.0735,42.1781,42.056,42.1083,45300.0
2012-07-23 15:00:00,48.3,48.55,48.27,48.55,50300.0,42.1171,42.3351,42.0909,42.3351,50300.0
2012-07-23 15:30:00,48.56,48.58,48.32,48.32,93400.0,42.3438,42.3612,42.1345,42.1345,93400.0
2012-07-24 09:30:00,48.4,48.68,48.29,48.62,36600.0,42.2043,42.4484,42.1083,42.3961,36600.0
2012-07-24 10:00:00,48.6,48.7,48.39,48.52,95100.0,42.3787,42.4659,42.1955,42.3089,95100.0
2012-07-24 10:30:00,48.51,48.64,48.38,48.54,69300.0,42.3002,42.4135,42.1868,42.3263,69300.0
2012-07-24 11:00:00,48.57,48.75,48.44,48.68,40100.0,42.3525,42.5095,42.2391,42.4484,40100.0
2012-07-24 11:30:00,48.68,48.74,48.4,48.54,39300.0,42.4484,42.5007,42.2043,42.3263,39300.0
2012-07-24 12:00:00,48.51,48.57,48.43,48.49,74500.0,42.3002,42.3525,42.2304,42.2827,74500.0
2012-07-24 12:30:00,48.47,48.62,48.45,48.61,33000.0,42.2653,42.3961,42.2479,42.3874,33000.0
2012-07-24 13:00:00,48.61,48.61,48.41,48.45,83700.0,42.3874,42.3874,42.213,42.2479,83700.0
2012-07-24 13:30:00,48.44,48.48,48.29,48.35,19700.0,42.2391,42.274,42.1083,42.1607,19700.0
2012-07-24 14:00:00,48.33,48.33,48.1,48.13,67600.0,42.1432,42.1432,41.9427,41.9688,67600.0
2012-07-24 14:30:00,48.09,48.21,48.06,48.15,20500.0,41.9339,42.0386,41.9078,41.9863,20500.0
2012-07-24 15:00:00,48.15,48.17,47.98,48.17,40000.0,41.9863,42.0037,41.838,42.0037,40000.0
2012-07-24 15:30:00,48.17,48.32,48.07,48.28,128500.0,42.0037,42.1345,41.9165,42.0996,128500.0
2012-07-25 09:30:00,48.29,48.69,48.13,48.2,43100.0,42.1083,42.4571,41.9688,42.0299,43100.0
2012-07-25 10:00:00,48.15,48.18,47.94,48.13,38100.0,41.9863,42.0124,41.8031,41.9688,38100.0
2012-07-25 10:30:00,48.13,48.27,48.02,48.04,50200.0,41.9688,42.0909,41.8729,41.8903,50200.0
2012-07-25 11:00:00,48.04,48.35,48.04,48.23,33400.0,41.8903,42.1607,41.8903,42.056,33400.0
2012-07-25 11:30:00,48.23,48.4,48.22,48.34,47900.0,42.056,42.2043,42.0473,42.1519,47900.0
2012-07-25 12:00:00,48.32,48.37,48.29,48.36,36500.0,42.1345,42.1781,42.1083,42.1694,36500.0
2012-07-25 12:30:00,48.37,48.45,48.35,48.43,28900.0,42.1781,42.2479,42.1607,42.2304,28900.0
2012-07-25 13:00:00,48.44,48.58,48.43,48.52,33900.0,42.2391,42.3612,42.2304,42.3089,33900.0
2012-07-25 13:30:00,48.53,48.6,48.46,48.6,32400.0,42.3176,42.3787,42.2566,42.3787,32400.0
2012-07-25 14:00:00,48.6,48.6,48.49,48.53,30600.0,42.3787,42.3787,42.2827,42.3176,30600.0
2012-07-25 14:30:00,48.53,48.54,48.37,48.53,75700.0,42.3176,42.3263,42.1781,42.3176,75700.0
2012-07-25 15:00:00,48.54,48.66,48.49,48.66,93500.0,42.3263,42.431,42.2827,42.431,93500.0
2012-07-25 15:30:00,48.66,48.68,48.42,48.5,195800.0,42.431,42.4484,42.2217,42.2915,195800.0
2012-07-26 09:30:00,48.8,49.49,47.54,47.54,399500.0,42.5531,43.1547,41.4543,41.4543,399500.0
2012-07-26 10:00:00,47.53,47.67,46.51,46.77,328300.0,41.4456,41.5677,40.5562,40.7829,328300.0
2012-07-26 10:30:00,46.77,46.8,45.86,46.01,255300.0,40.7829,40.8091,39.9894,40.1202,255300.0
2012-07-26 11:00:00,46.01,46.18,45.48,46.13,331100.0,40.1202,40.2684,39.658,40.2248,331100.0
2012-07-26 11:30:00,46.15,46.45,46.07,46.33,212000.0,40.2423,40.5039,40.1725,40.3992,212000.0
2012-07-26 12:00:00,46.31,46.32,46.05,46.24,162000.0,40.3818,40.3905,40.1551,40.3208,162000.0
2012-07-26 12:30:00,46.25,46.55,46.24,46.36,93900.0,40.3295,40.5911,40.3208,40.4254,93900.0
2012-07-26 13:00:00,46.35,46.61,46.31,46.49,91400.0,40.4167,40.6434,40.3818,40.5388,91400.0
2012-07-26 13:30:00,46.49,46.59,46.43,46.5,75600.0,40.5388,40.626,40.4864,40.5475,75600.0
2012-07-26 14:00:00,46.51,46.8,46.48,46.77,86600.0,40.5562,40.8091,40.53,40.7829,86600.0
2012-07-26 14:30:00,46.78,46.94,46.73,46.9,86300.0,40.7916,40.9312,40.748,40.8963,86300.0
2012-07-26 15:00:00,46.9,47.01,46.79,46.89,145700.0,40.8963,40.9922,40.8004,40.8876,145700.0
2012-07-26 15:30:00,46.89,47.05,46.82,46.97,415400.0,40.8876,41.0271,40.8265,40.9573,415400.0
2012-07-27 09:30:00,46.64,46.78,45.72,46.04,154900.0,40.6696,40.7916,39.8673,40.1464,154900.0
2012-07-27 10:00:00,46.04,46.47,46.04,46.45,120000.0,40.1464,40.5213,40.1464,40.5039,120000.0
2012-07-27 10:30:00,46.44,46.55,46.32,46.33,102000.0,40.4952,40.5911,40.3905,40.3992,102000.0
2012-07-27 11:00:00,46.35,46.41,46.31,46.32,74300.0,40.4167,40.469,40.3818,40.3905,74300.0
2012-07-27 11:30:00,46.32,46.33,46.24,46.24,101200.0,40.3905,40.3992,40.3208,40.3208,101200.0
2012-07-27 12:00:00,46.25,46.6,46.17,46.59,110200.0,40.3295,40.6347,40.2597,40.626,110200.0
2012-07-27 12:30:00,46.6,46.75,46.54,46.75,90200.0,40.6347,40.7655,40.5824,40.7655,90200.0
2012-07-27 13:00:00,46.76,47.14,46.76,47.06,66000.0,40.7742,41.1055,40.7742,41.0358,66000.0
2012-07-27 13:30:00,47.09,47.1,46.89,46.98,110100.0,41.0619,41.0707,40.8876,40.966,110100.0
2012-07-27 14:00:00,46.99,47.01,46.78,46.89,81400.0,40.9748,40.9922,40.7916,40.8876,81400.0
2012-07-27 14:30:00,46.9,46.91,46.79,46.87,71000.0,40.8963,40.905,40.8004,40.8701,71000.0
2012-07-27 15:00:00,46.87,47.04,46.85,47.01,91500.0,40.8701,41.0183,40.8527,40.9922,91500.0
2012-07-27 15:30:00,47.01,47.08,46.89,47.06,293500.0,40.9922,41.0532,40.8876,41.0358,293500.0
2012-07-30 09:30:00,46.8,47.53,46.8,47.53,64100.0,40.8091,41.4456,40.8091,41.4456,64100.0
2012-07-30 10:00:00,47.49,47.69,47.34,47.58,52700.0,41.4107,41.5851,41.2799,41.4892,52700.0
2012-07-30 10:30:00,47.58,47.58,47.23,47.29,50300.0,41.4892,41.4892,41.184,41.2363,50300.0
2012-07-30 11:00:00,47.26,47.43,47.19,47.27,34400.0,41.2102,41.3584,41.1491,41.2189,34400.0
2012-07-30 11:30:00,47.26,47.31,47.1,47.1,32800.0,41.2102,41.2538,41.0707,41.0707,32800.0
2012-07-30 12:00:00,47.12,47.13,47.01,47.11,30900.0,41.0881,41.0968,40.9922,41.0794,30900.0
2012-07-30 12:30:00,47.12,47.28,47.08,47.23,52600.0,41.0881,41.2276,41.0532,41.184,52600.0
2012-07-30 13:00:00,47.25,47.43,47.24,47.37,24600.0,41.2015,41.3584,41.1927,41.3061,24600.0
2012-07-30 13:30:00,47.37,47.49,47.29,47.3,21700.0,41.3061,41.4107,41.2363,41.2451,21700.0
2012-07-30 14:00:00,47.29,47.32,47.23,47.28,36700.0,41.2363,41.2625,41.184,41.2276,36700.0
2012-07-30 14:30:00,47.25,47.27,47.21,47.23,33800.0,41.2015,41.2189,41.1666,41.184,33800.0
2012-07-30 15:00:00,47.24,47.26,47.14,47.23,41200.0,41.1927,41.2102,41.1055,41.184,41200.0
2012-07-30 15:30:00,47.24,47.38,47.13,47.29,163000.0,41.1927,41.3148,41.0968,41.2363,163000.0
2012-07-31 09:30:00,47.36,47.4,46.95,47.06,57000.0,41.2974,41.3323,40.9399,41.0358,57000.0
2012-07-31 10:00:00,47.05,47.09,46.71,46.72,54500.0,41.0271,41.0619,40.7306,40.7393,54500.0
2012-07-31 10:30:00,46.71,46.91,46.7,46.86,30800.0,40.7306,40.905,40.7219,40.8614,30800.0
2012-07-31 11:00:00,46.86,47.05,46.71,46.71,53700.0,40.8614,41.0271,40.7306,40.7306,53700.0
2012-07-31 11:30:00,46.7,46.8,46.65,46.8,18800.0,40.7219,40.8091,40.6783,40.8091,18800.0
2012-07-31 12:00:00,46.79,46.79,46.67,46.73,21400.0,40.8004,40.8004,40.6957,40.748,21400.0
2012-07-31 12:30:00,46.73,46.84,46.73,46.78,16700.0,40.748,40.844,40.748,40.7916,16700.0
2012-07-31 13:00:00,46.78,46.98,46.77,46.97,16200.0,40.7916,40.966,40.7829,40.9573,16200.0
2012-07-31 13:30:00,46.99,47.05,46.9,46.92,25700.0,40.9748,41.0271,40.8963,40.9137,25700.0
2012-07-31 14:00:00,46.9,47.02,46.9,47.01,17700.0,40.8963,41.0009,40.8963,40.9922,17700.0
2012-07-31 14:30:00,47.01,47.25,46.95,47.05,196900.0,40.9922,41.2015,40.9399,41.0271,196900.0
2012-07-31 15:00:00,47.07,47.07,46.82,47.0,163200.0,41.0445,41.0445,40.8265,40.9835,163200.0
2012-07-31 15:30:00,47.0,47.0,46.83,46.84,157600.0,40.9835,40.9835,40.8352,40.844,157600.0
2012-08-01 09:30:00,47.19,47.19,46.55,46.56,82100.0,41.1491,41.1491,40.5911,40.5998,82100.0
2012-08-01 10:00:00,46.55,46.66,46.46,46.49,49700.0,40.5911,40.687,40.5126,40.5388,49700.0
2012-08-01 10:30:00,46.5,46.52,46.42,46.44,32600.0,40.5475,40.5649,40.4777,40.4952,32600.0
2012-08-01 11:00:00,46.47,46.47,46.26,46.28,48300.0,40.5213,40.5213,40.3382,40.3556,48300.0
2012-08-01 11:30:00,46.27,46.29,46.15,46.24,38300.0,40.3469,40.3644,40.2423,40.3208,38300.0
2012-08-01 12:00:00,46.23,46.25,46.18,46.19,27100.0,40.312,40.3295,40.2684,40.2772,27100.0
2012-08-01 12:30:00,46.2,46.27,46.18,46.25,34500.0,40.2859,40.3469,40.2684,40.3295,34500.0
2012-08-01 13:00:00,46.24,46.25,46.14,46.14,55900.0,40.3208,40.3295,40.2336,40.2336,55900.0
2012-08-01 13:30:00,46.13,46.13,46.03,46.03,70300.0,40.2248,40.2248,40.1376,40.1376,70300.0
2012-08-01 14:00:00,46.01,46.14,45.85,46.12,90100.0,40.1202,40.2336,39.9807,40.2161,90100.0
2012-08-01 14:30:00,46.14,46.15,46.0,46.05,43700.0,40.2336,40.2423,40.1115,40.1551,43700.0
2012-08-01 15:00:00,46.07,46.3,46.06,46.29,54100.0,40.1725,40.3731,40.1638,40.3644,54100.0
2012-08-01 15:30:00,46.28,46.3,46.0,46.0,114000.0,40.3556,40.3731,40.1115,40.1115,114000.0
2012-08-02 09:30:00,45.7,45.94,45.15,45.94,61800.0,39.8499,40.0592,39.3703,40.0592,61800.0
2012-08-02 10:00:00,45.86,45.92,45.71,45.88,42200.0,39.9894,40.0417,39.8586,40.0068,42200.0
2012-08-02 10:30:00,45.9,45.93,45.55,45.6,53900.0,40.0243,40.0504,39.7191,39.7627,53900.0
2012-08-02 11:00:00,45.6,45.82,45.6,45.8,53000.0,39.7627,39.9545,39.7627,39.9371,53000.0
2012-08-02 11:30:00,45.8,45.81,45.4,45.52,48900.0,39.9371,39.9458,39.5883,39.6929,48900.0
2012-08-02 12:00:00,45.54,45.66,45.52,45.61,38500.0,39.7104,39.815,39.6929,39.7714,38500.0
2012-08-02 12:30:00,45.64,45.64,45.43,45.63,49900.0,39.7976,39.7976,39.6144,39.7888,49900.0
2012-08-02 13:00:00,45.62,45.62,45.43,45.45,57600.0,39.7801,39.7801,39.6144,39.6319,57600.0
2012-08-02 13:30:00,45.47,45.57,45.41,45.41,55700.0,39.6493,39.7365,39.597,39.597,55700.0
2012-08-02 14:00:00,45.41,45.58,45.4,45.53,50900.0,39.597,39.7452,39.5883,39.7016,50900.0
2012-08-02 14:30:00,45.55,45.71,45.53,45.65,92900.0,39.7191,39.8586,39.7016,39.8063,92900.0
2012-08-02 15:00:00,45.67,45.73,45.54,45.54,73100.0,39.8237,39.876,39.7104,39.7104,73100.0
2012-08-02 15:30:00,45.55,45.62,45.5,45.58,179500.0,39.7191,39.7801,39.6755,39.7452,179500.0
2012-08-03 09:30:00,46.39,46.66,46.32,46.47,40900.0,40.4516,40.687,40.3905,40.5213,40900.0
2012-08-03 10:00:00,46.49,46.67,46.44,46.59,55900.0,40.5388,40.6957,40.4952,40.626,55900.0
2012-08-03 10:30:00,46.56,46.6,46.26,46.41,32000.0,40.5998,40.6347,40.3382,40.469,32000.0
2012-08-03 11:00:00,46.44,46.44,46.27,46.41,34200.0,40.4952,40.4952,40.3469,40.469,34200.0
2012-08-03 11:30:00,46.4,46.43,46.32,46.42,25200.0,40.4603,40.4864,40.3905,40.4777,25200.0
2012-08-03 12:00:00,46.41,46.45,46.35,46.39,39500.0,40.469,40.5039,40.4167,40.4516,39500.0
2012-08-03 12:30:00,46.41,46.41,46.27,46.33,31000.0,40.469,40.469,40.3469,40.3992,31000.0
2012-08-03 13:00:00,46.34,46.35,46.21,46.29,33400.0,40.408,40.4167,40.2946,40.3644,33400.0
2012-08-03 13:30:00,46.3,46.35,46.24,46.33,34800.0,40.3731,40.4167,40.3208,40.3992,34800.0
2012-08-03 14:00:00,46.35,46.35,46.31,46.33,42600.0,40.4167,40.4167,40.3818,40.3992,42600.0
2012-08-03 14:30:00,46.34,46.35,46.31,46.34,31600.0,40.408,40.4167,40.3818,40.408,31600.0
2012-08-03 15:00:00,46.34,46.35,46.32,46.32,53200.0,40.408,40.4167,40.3905,40.3905,53200.0
2012-08-03 15:30:00,46.33,46.35,46.23,46.35,147500.0,40.3992,40.4167,40.312,40.4167,147500.0
2012-08-06 09:30:00,46.47,46.51,46.16,46.23,36500.0,40.5213,40.5562,40.251,40.312,36500.0
2012-08-06 10:00:00,46.25,46.34,45.96,46.04,52100.0,40.3295,40.408,40.0766,40.1464,52100.0
2012-08-06 10:30:00,46.07,46.23,46.0,46.11,35400.0,40.1725,40.312,40.1115,40.2074,35400.0
2012-08-06 11:00:00,46.14,46.2,46.09,46.09,21600.0,40.2336,40.2859,40.19,40.19,21600.0
2012-08-06 11:30:00,46.07,46.14,46.03,46.09,15600.0,40.1725,40.2336,40.1376,40.19,15600.0
2012-08-06 12:00:00,46.08,46.12,46.05,46.08,13700.0,40.1812,40.2161,40.1551,40.1812,13700.0
2012-08-06 12:30:00,46.09,46.09,45.99,46.0,21100.0,40.19,40.19,40.1028,40.1115,21100.0
2012-08-06 13:00:00,46.0,46.16,46.0,46.16,17600.0,40.1115,40.251,40.1115,40.251,17600.0
2012-08-06 13:30:00,46.15,46.27,46.08,46.24,32600.0,40.2423,40.3469,40.1812,40.3208,32600.0
2012-08-06 14:00:00,46.25,46.36,46.23,46.34,35700.0,40.3295,40.4254,40.312,40.408,35700.0
2012-08-06 14:30:00,46.34,46.45,46.34,46.4,33200.0,40.408,40.5039,40.408,40.4603,33200.0
2012-08-06 15:00:00,46.4,46.52,46.37,46.42,108300.0,40.4603,40.5649,40.4341,40.4777,108300.0
2012-08-06 15:30:00,46.43,46.68,46.28,46.38,182400.0,40.4864,40.7044,40.3556,40.4428,182400.0
2012-08-07 09:30:00,46.5,46.84,46.5,46.59,50400.0,40.5475,40.844,40.5475,40.626,50400.0
2012-08-07 10:00:00,46.65,46.83,46.5,46.65,93300.0,40.6783,40.8352,40.5475,40.6783,93300.0
2012-08-07 10:30:00,46.63,46.66,46.53,46.61,24600.0,40.6608,40.687,40.5736,40.6434,24600.0
2012-08-07 11:00:00,46.63,46.87,46.53,46.86,37100.0,40.6608,40.8701,40.5736,40.8614,37100.0
2012-08-07 11:30:00,46.86,47.02,46.82,46.97,28300.0,40.8614,41.0009,40.8265,40.9573,28300.0
2012-08-07 12:00:00,46.97,47.0,46.84,46.84,23300.0,40.9573,40.9835,40.844,40.844,23300.0
2012-08-07 12:30:00,46.85,47.0,46.85,46.89,25300.0,40.8527,40.9835,40.8527,40.8876,25300.0
2012-08-07 13:00:00,46.91,46.94,46.86,46.92,18300.0,40.905,40.9312,40.8614,40.9137,18300.0
2012-08-07 13:30:00,46.91,46.97,46.89,46.97,24000.0,40.905,40.9573,40.8876,40.9573,24000.0
2012-08-07 14:00:00,46.97,46.97,46.89,46.9,33400.0,40.9573,40.9573,40.8876,40.8963,33400.0
2012-08-07 14:30:00,46.91,46.92,46.81,46.85,41500.0,40.905,40.9137,40.8178,40.8527,41500.0
2012-08-07 15:00:00,46.85,46.91,46.76,46.88,67300.0,40.8527,40.905,40.7742,40.8788,67300.0
2012-08-07 15:30:00,46.9,46.94,46.82,46.83,136200.0,40.8963,40.9312,40.8265,40.8352,136200.0
2012-08-08 09:30:00,46.61,46.81,46.47,46.66,83000.0,40.6434,40.8178,40.5213,40.687,83000.0
2012-08-08 10:00:00,46.62,46.76,46.62,46.62,35300.0,40.6521,40.7742,40.6521,40.6521,35300.0
2012-08-08 10:30:00,46.58,46.59,46.46,46.48,30900.0,40.6172,40.626,40.5126,40.53,30900.0
2012-08-08 11:00:00,46.48,46.65,46.48,46.58,43200.0,40.53,40.6783,40.53,40.6172,43200.0
2012-08-08 11:30:00,46.57,46.61,46.47,46.5,34600.0,40.6085,40.6434,40.5213,40.5475,34600.0
2012-08-08 12:00:00,46.49,46.57,46.46,46.49,37500.0,40.5388,40.6085,40.5126,40.5388,37500.0
2012-08-08 12:30:00,46.48,46.58,46.48,46.58,18200.0,40.53,40.6172,40.53,40.6172,18200.0
2012-08-08 13:00:00,46.6,46.6,46.51,46.54,23000.0,40.6347,40.6347,40.5562,40.5824,23000.0
2012-08-08 13:30:00,46.54,46.55,46.48,46.5,28100.0,40.5824,40.5911,40.53,40.5475,28100.0
2012-08-08 14:00:00,46.49,46.52,46.46,46.51,17000.0,40.5388,40.5649,40.5126,40.5562,17000.0
2012-08-08 14:30:00,46.5,46.51,46.38,46.4,41100.0,40.5475,40.5562,40.4428,40.4603,41100.0
2012-08-08 15:00:00,46.4,46.47,46.39,46.42,91500.0,40.4603,40.5213,40.4516,40.4777,91500.0
2012-08-08 15:30:00,46.41,46.5,46.39,46.42,115900.0,40.469,40.5475,40.4516,40.4777,115900.0
2012-08-09 09:30:00,46.47,46.95,46.31,46.47,84700.0,40.5213,40.9399,40.3818,40.5213,84700.0
2012-08-09 10:00:00,46.45,46.45,46.25,46.29,70400.0,40.5039,40.5039,40.3295,40.3644,70400.0
2012-08-09 10:30:00,46.29,46.48,46.28,46.4,79000.0,40.3644,40.53,40.3556,40.4603,79000.0
2012-08-09 11:00:00,46.39,46.43,46.27,46.33,47100.0,40.4516,40.4864,40.3469,40.3992,47100.0
2012-08-09 11:30:00,46.32,46.4,46.23,46.27,39800.0,40.3905,40.4603,40.312,40.3469,39800.0
2012-08-09 12:00:00,46.28,46.29,46.18,46.23,36500.0,40.3556,40.3644,40.2684,40.312,36500.0
2012-08-09 12:30:00,46.23,46.3,46.17,46.24,25400.0,40.312,40.3731,40.2597,40.3208,25400.0
2012-08-09 13:00:00,46.25,46.26,45.96,45.99,71400.0,40.3295,40.3382,40.0766,40.1028,71400.0
2012-08-09 13:30:00,45.99,46.05,45.9,45.93,97200.0,40.1028,40.1551,40.0243,40.0504,97200.0
2012-08-09 14:00:00,45.95,46.05,45.95,45.95,62000.0,40.0679,40.1551,40.0679,40.0679,62000.0
2012-08-09 14:30:00,45.95,46.0,45.92,45.92,105200.0,40.0679,40.1115,40.0417,40.0417,105200.0
2012-08-09 15:00:00,45.92,45.94,45.78,45.85,213500.0,40.0417,40.0592,39.9196,39.9807,213500.0
2012-08-09 15:30:00,45.84,45.87,45.65,45.73,269900.0,39.972,39.9981,39.8063,39.876,269900.0
2012-08-10 09:30:00,45.69,45.9,45.6,45.89,33300.0,39.8412,40.0243,39.7627,40.0156,33300.0
2012-08-10 10:00:00,45.9,46.02,45.81,45.94,45500.0,40.0243,40.1289,39.9458,40.0592,45500.0
2012-08-10 10:30:00,45.97,45.99,45.87,45.93,73200.0,40.0853,40.1028,39.9981,40.0504,73200.0
2012-08-10 11:00:00,45.95,45.95,45.71,45.72,70400.0,40.0679,40.0679,39.8586,39.8673,70400.0
2012-08-10 11:30:00,45.71,46.06,45.64,46.03,50800.0,39.8586,40.1638,39.7976,40.1376,50800.0
2012-08-10 12:00:00,46.03,46.03,45.9,45.9,48700.0,40.1376,40.1376,40.0243,40.0243,48700.0
2012-08-10 12:30:00,45.91,45.95,45.87,45.95,31300.0,40.033,40.0679,39.9981,40.0679,31300.0
2012-08-10 13:00:00,45.94,45.94,45.83,45.92,24500.0,40.0592,40.0592,39.9632,40.0417,24500.0
2012-08-10 13:30:00,45.91,45.94,45.85,45.9,47800.0,40.033,40.0592,39.9807,40.0243,47800.0
2012-08-10 14:00:00,45.9,45.95,45.9,45.94,36700.0,40.0243,40.0679,40.0243,40.0592,36700.0
2012-08-10 14:30:00,45.94,45.94,45.82,45.85,99000.0,40.0592,40.0592,39.9545,39.9807,99000.0
2012-08-10 15:00:00,45.85,45.95,45.84,45.94,62300.0,39.9807,40.0679,39.972,40.0592,62300.0
2012-08-10 15:30:00,45.94,45.98,45.86,45.9,186400.0,40.0592,40.094,39.9894,40.0243,186400.0
2012-08-13 09:30:00,45.8,45.99,45.76,45.78,68900.0,39.9371,40.1028,39.9022,39.9196,68900.0
2012-08-13 10:00:00,45.8,45.84,45.66,45.66,26000.0,39.9371,39.972,39.815,39.815,26000.0
2012-08-13 10:30:00,45.66,45.67,45.55,45.55,46400.0,39.815,39.8237,39.7191,39.7191,46400.0
2012-08-13 11:00:00,45.56,45.57,45.35,45.36,49500.0,39.7278,39.7365,39.5447,39.5534,49500.0
2012-08-13 11:30:00,45.36,45.48,45.3,45.32,54300.0,39.5534,39.658,39.5011,39.5185,54300.0
2012-08-13 12:00:00,45.34,45.34,45.22,45.25,78100.0,39.536,39.536,39.4313,39.4575,78100.0
2012-08-13 12:30:00,45.25,45.49,45.22,45.49,42700.0,39.4575,39.6668,39.4313,39.6668,42700.0
2012-08-13 13:00:00,45.5,45.56,45.46,45.48,38900.0,39.6755,39.7278,39.6406,39.658,38900.0
2012-08-13 13:30:00,45.5,45.52,45.45,45.49,47900.0,39.6755,39.6929,39.6319,39.6668,47900.0
2012-08-13 14:00:00,45.5,45.59,45.42,45.45,68900.0,39.6755,39.754,39.6057,39.6319,68900.0
2012-08-13 14:30:00,45.47,45.6,45.45,45.57,38800.0,39.6493,39.7627,39.6319,39.7365,38800.0
2012-08-13 15:00:00,45.58,45.61,45.48,45.52,147500.0,39.7452,39.7714,39.658,39.6929,147500.0
2012-08-13 15:30:00,45.52,45.58,45.44,45.54,212200.0,39.6929,39.7452,39.6232,39.7104,212200.0
2012-08-14 09:30:00,45.81,45.85,45.53,45.72,70600.0,39.9458,39.9807,39.7016,39.8673,70600.0
2012-08-14 10:00:00,45.72,45.76,45.61,45.65,40800.0,39.8673,39.9022,39.7714,39.8063,40800.0
2012-08-14 10:30:00,45.64,45.92,45.64,45.92,39900.0,39.7976,40.0417,39.7976,40.0417,39900.0
2012-08-14 11:00:00,45.91,46.02,45.9,46.02,19600.0,40.033,40.1289,40.0243,40.1289,19600.0
2012-08-14 11:30:00,46.01,46.08,46.0,46.02,27100.0,40.1202,40.1812,40.1115,40.1289,27100.0
2012-08-14 12:00:00,46.0,46.04,45.97,46.03,23300.0,40.1115,40.1464,40.0853,40.1376,23300.0
2012-08-14 12:30:00,46.0,46.07,45.89,45.98,32800.0,40.1115,40.1725,40.0156,40.094,32800.0
2012-08-14 13:00:00,45.99,46.01,45.86,45.91,38100.0,40.1028,40.1202,39.9894,40.033,38100.0
2012-08-14 13:30:00,45.93,45.96,45.81,45.88,38200.0,40.0504,40.0766,39.9458,40.0068,38200.0
2012-08-14 14:00:00,45.86,45.88,45.77,45.79,30300.0,39.9894,40.0068,39.9109,39.9284,30300.0
2012-08-14 14:30:00,45.82,45.83,45.69,45.7,46300.0,39.9545,39.9632,39.8412,39.8499,46300.0
2012-08-14 15:00:00,45.7,45.76,45.68,45.75,65800.0,39.8499,39.9022,39.8324,39.8935,65800.0
2012-08-14 15:30:00,45.74,45.75,45.58,45.7,110000.0,39.8848,39.8935,39.7452,39.8499,110000.0
2012-08-15 09:30:00,45.7,45.98,45.44,45.93,61200.0,39.8499,40.094,39.6232,40.0504,61200.0
2012-08-15 10:00:00,45.91,45.98,45.87,45.9,32400.0,40.033,40.094,39.9981,40.0243,32400.0
2012-08-15 10:30:00,45.91,45.95,45.89,45.95,28500.0,40.033,40.0679,40.0156,40.0679,28500.0
2012-08-15 11:00:00,45.95,46.07,45.9,46.03,29600.0,40.0679,40.1725,40.0243,40.1376,29600.0
2012-08-15 11:30:00,46.0,46.05,45.98,45.99,36200.0,40.1115,40.1551,40.094,40.1028,36200.0
2012-08-15 12:00:00,46.01,46.02,45.89,45.97,31200.0,40.1202,40.1289,40.0156,40.0853,31200.0
2012-08-15 12:30:00,45.99,46.0,45.94,45.94,36500.0,40.1028,40.1115,40.0592,40.0592,36500.0
2012-08-15 13:00:00,45.94,45.95,45.9,45.93,17100.0,40.0592,40.0679,40.0243,40.0504,17100.0
2012-08-15 13:30:00,45.94,45.99,45.91,45.95,21600.0,40.0592,40.1028,40.033,40.0679,21600.0
2012-08-15 14:00:00,45.95,45.96,45.86,45.89,27300.0,40.0679,40.0766,39.9894,40.0156,27300.0
2012-08-15 14:30:00,45.89,45.95,45.85,45.93,35700.0,40.0156,40.0679,39.9807,40.0504,35700.0
2012-08-15 15:00:00,45.92,45.98,45.92,45.95,79200.0,40.0417,40.094,40.0417,40.0679,79200.0
2012-08-15 15:30:00,45.97,46.01,45.89,45.92,167000.0,40.0853,40.1202,40.0156,40.0417,167000.0
2012-08-16 09:30:00,45.98,46.22,45.8,46.15,42500.0,40.094,40.3033,39.9371,40.2423,42500.0
2012-08-16 10:00:00,46.13,46.29,46.08,46.15,95500.0,40.2248,40.3644,40.1812,40.2423,95500.0
2012-08-16 10:30:00,46.17,46.26,46.16,46.22,23100.0,40.2597,40.3382,40.251,40.3033,23100.0
2012-08-16 11:00:00,46.2,46.21,46.14,46.15,13000.0,40.2859,40.2946,40.2336,40.2423,13000.0
2012-08-16 11:30:00,46.15,46.31,46.11,46.31,33900.0,40.2423,40.3818,40.2074,40.3818,33900.0
2012-08-16 12:00:00,46.31,46.37,46.3,46.31,26500.0,40.3818,40.4341,40.3731,40.3818,26500.0
2012-08-16 12:30:00,46.31,46.33,46.28,46.31,18600.0,40.3818,40.3992,40.3556,40.3818,18600.0
2012-08-16 13:00:00,46.32,46.38,46.3,46.36,27000.0,40.3905,40.4428,40.3731,40.4254,27000.0
2012-08-16 13:30:00,46.36,46.49,46.36,46.49,30100.0,40.4254,40.5388,40.4254,40.5388,30100.0
2012-08-16 14:00:00,46.46,46.47,46.41,46.44,17300.0,40.5126,40.5213,40.469,40.4952,17300.0
2012-08-16 14:30:00,46.43,46.55,46.41,46.53,61100.0,40.4864,40.5911,40.469,40.5736,61100.0
2012-08-16 15:00:00,46.54,46.64,46.49,46.6,82700.0,40.5824,40.6696,40.5388,40.6347,82700.0
2012-08-16 15:30:00,46.61,46.63,46.49,46.51,176400.0,40.6434,40.6608,40.5388,40.5562,176400.0
2012-08-17 09:30:00,46.6,46.73,46.35,46.37,97700.0,40.6347,40.748,40.4167,40.4341,97700.0
2012-08-17 10:00:00,46.39,46.59,46.37,46.56,35000.0,40.4516,40.626,40.4341,40.5998,35000.0
2012-08-17 10:30:00,46.56,46.72,46.54,46.7,38100.0,40.5998,40.7393,40.5824,40.7219,38100.0
2012-08-17 11:00:00,46.68,46.71,46.58,46.6,38300.0,40.7044,40.7306,40.6172,40.6347,38300.0
2012-08-17 11:30:00,46.58,46.73,46.55,46.58,60300.0,40.6172,40.748,40.5911,40.6172,60300.0
2012-08-17 12:00:00,46.59,46.59,46.55,46.59,25300.0,40.626,40.626,40.5911,40.626,25300.0
2012-08-17 12:30:00,46.59,46.7,46.59,46.63,19100.0,40.626,40.7219,40.626,40.6608,19100.0
2012-08-17 13:00:00,46.63,46.71,46.63,46.7,23500.0,40.6608,40.7306,40.6608,40.7219,23500.0
2012-08-17 13:30:00,46.7,46.86,46.69,46.85,96400.0,40.7219,40.8614,40.7132,40.8527,96400.0
2012-08-17 14:00:00,46.84,46.86,46.8,46.86,31200.0,40.844,40.8614,40.8091,40.8614,31200.0
2012-08-17 14:30:00,46.86,46.89,46.85,46.89,35400.0,40.8614,40.8876,40.8527,40.8876,35400.0
2012-08-17 15:00:00,46.89,46.93,46.83,46.91,85400.0,40.8876,40.9224,40.8352,40.905,85400.0
2012-08-17 15:30:00,46.91,46.99,46.83,46.95,127900.0,40.905,40.9748,40.8352,40.9399,127900.0
2012-08-20 09:30:00,46.79,46.85,46.59,46.62,20400.0,40.8004,40.8527,40.626,40.6521,20400.0
2012-08-20 10:00:00,46.62,46.65,46.45,46.5,21600.0,40.6521,40.6783,40.5039,40.5475,21600.0
2012-08-20 10:30:00,46.48,46.6,46.47,46.55,18500.0,40.53,40.6347,40.5213,40.5911,18500.0
2012-08-20 11:00:00,46.55,46.56,46.49,46.5,13300.0,40.5911,40.5998,40.5388,40.5475,13300.0
2012-08-20 11:30:00,46.51,46.62,46.5,46.62,51700.0,40.5562,40.6521,40.5475,40.6521,51700.0
2012-08-20 12:00:00,46.62,46.73,46.6,46.67,14700.0,40.6521,40.748,40.6347,40.6957,14700.0
2012-08-20 12:30:00,46.67,46.7,46.56,46.56,23300.0,40.6957,40.7219,40.5998,40.5998,23300.0
2012-08-20 13:00:00,46.57,46.61,46.53,46.6,18600.0,40.6085,40.6434,40.5736,40.6347,18600.0
2012-08-20 13:30:00,46.6,46.67,46.56,46.67,34400.0,40.6347,40.6957,40.5998,40.6957,34400.0
2012-08-20 14:00:00,46.66,46.78,46.62,46.74,35200.0,40.687,40.7916,40.6521,40.7568,35200.0
2012-08-20 14:30:00,46.74,46.79,46.69,46.72,23000.0,40.7568,40.8004,40.7132,40.7393,23000.0
2012-08-20 15:00:00,46.72,46.74,46.67,46.72,23000.0,40.7393,40.7568,40.6957,40.7393,23000.0
2012-08-20 15:30:00,46.71,46.8,46.7,46.8,92400.0,40.7306,40.8091,40.7219,40.8091,92400.0
2012-08-21 09:30:00,46.8,47.06,46.74,46.97,61400.0,40.8091,41.0358,40.7568,40.9573,61400.0
2012-08-21 10:00:00,46.97,47.11,46.95,47.0,57600.0,40.9573,41.0794,40.9399,40.9835,57600.0
2012-08-21 10:30:00,47.01,47.11,46.98,46.98,57400.0,40.9922,41.0794,40.966,40.966,57400.0
2012-08-21 11:00:00,46.99,47.04,46.88,46.9,43200.0,40.9748,41.0183,40.8788,40.8963,43200.0
2012-08-21 11:30:00,46.93,46.99,46.87,46.96,22800.0,40.9224,40.9748,40.8701,40.9486,22800.0
2012-08-21 12:00:00,46.95,46.95,46.81,46.87,32200.0,40.9399,40.9399,40.8178,40.8701,32200.0
2012-08-21 12:30:00,46.85,46.99,46.84,46.97,27700.0,40.8527,40.9748,40.844,40.9573,27700.0
2012-08-21 13:00:00,46.97,46.97,46.9,46.93,23700.0,40.9573,40.9573,40.8963,40.9224,23700.0
2012-08-21 13:30:00,46.93,46.97,46.86,46.91,24300.0,40.9224,40.9573,40.8614,40.905,24300.0
2012-08-21 14:00:00,46.9,46.9,46.69,46.69,27400.0,40.8963,40.8963,40.7132,40.7132,27400.0
2012-08-21 14:30:00,46.71,46.76,46.64,46.73,52200.0,40.7306,40.7742,40.6696,40.748,52200.0
2012-08-21 15:00:00,46.73,46.79,46.7,46.75,61300.0,40.748,40.8004,40.7219,40.7655,61300.0
2012-08-21 15:30:00,46.75,46.79,46.73,46.76,116400.0,40.7655,40.8004,40.748,40.7742,116400.0
2012-08-22 09:30:00,46.57,46.71,46.34,46.61,26500.0,40.6085,40.7306,40.408,40.6434,26500.0
2012-08-22 10:00:00,46.66,46.66,46.44,46.52,138600.0,40.687,40.687,40.4952,40.5649,138600.0
2012-08-22 10:30:00,46.51,46.54,46.36,46.39,100700.0,40.5562,40.5824,40.4254,40.4516,100700.0
2012-08-22 11:00:00,46.37,46.43,46.29,46.33,24000.0,40.4341,40.4864,40.3644,40.3992,24000.0
2012-08-22 11:30:00,46.31,46.49,46.28,46.48,21800.0,40.3818,40.5388,40.3556,40.53,21800.0
2012-08-22 12:00:00,46.51,46.51,46.33,46.37,27300.0,40.5562,40.5562,40.3992,40.4341,27300.0
2012-08-22 12:30:00,46.36,46.49,46.32,46.48,42800.0,40.4254,40.5388,40.3905,40.53,42800.0
2012-08-22 13:00:00,46.49,46.59,46.46,46.56,20600.0,40.5388,40.626,40.5126,40.5998,20600.0
2012-08-22 13:30:00,46.56,46.65,46.53,46.57,50700.0,40.5998,40.6783,40.5736,40.6085,50700.0
2012-08-22 14:00:00,46.58,46.73,46.5,46.56,30900.0,40.6172,40.748,40.5475,40.5998,30900.0
2012-08-22 14:30:00,46.57,46.7,46.55,46.67,31500.0,40.6085,40.7219,40.5911,40.6957,31500.0
2012-08-22 15:00:00,46.68,46.75,46.61,46.71,56700.0,40.7044,40.7655,40.6434,40.7306,56700.0
2012-08-22 15:30:00,46.7,46.7,46.5,46.53,82300.0,40.7219,40.7219,40.5475,40.5736,82300.0
2012-08-23 09:30:00,46.42,46.44,46.1,46.13,48500.0,40.4777,40.4952,40.1987,40.2248,48500.0
2012-08-23 10:00:00,46.14,46.29,46.08,46.26,17400.0,40.2336,40.3644,40.1812,40.3382,17400.0
2012-08-23 10:30:00,46.25,46.35,46.16,46.29,64400.0,40.3295,40.4167,40.251,40.3644,64400.0
2012-08-23 11:00:00,46.3,46.38,46.22,46.37,53700.0,40.3731,40.4428,40.3033,40.4341,53700.0
2012-08-23 11:30:00,46.37,46.45,46.34,46.45,75700.0,40.4341,40.5039,40.408,40.5039,75700.0
2012-08-23 12:00:00,46.45,46.54,46.41,46.54,85600.0,40.5039,40.5824,40.469,40.5824,85600.0
2012-08-23 12:30:00,46.54,46.62,46.52,46.6,39500.0,40.5824,40.6521,40.5649,40.6347,39500.0
2012-08-23 13:00:00,46.6,46.63,46.5,46.56,58200.0,40.6347,40.6608,40.5475,40.5998,58200.0
2012-08-23 13:30:00,46.55,46.63,46.53,46.61,47900.0,40.5911,40.6608,40.5736,40.6434,47900.0
2012-08-23 14:00:00,46.6,46.67,46.59,46.62,37600.0,40.6347,40.6957,40.626,40.6521,37600.0
2012-08-23 14:30:00,46.62,46.78,46.62,46.7,73400.0,40.6521,40.7916,40.6521,40.7219,73400.0
2012-08-23 15:00:00,46.7,46.79,46.67,46.71,57500.0,40.7219,40.8004,40.6957,40.7306,57500.0
2012-08-23 15:30:00,46.69,46.76,46.66,46.68,152300.0,40.7132,40.7742,40.687,40.7044,152300.0
2012-08-24 09:30:00,46.52,46.82,46.43,46.76,48100.0,40.5649,40.8265,40.4864,40.7742,48100.0
2012-08-24 10:00:00,46.76,46.8,46.67,46.69,22300.0,40.7742,40.8091,40.6957,40.7132,22300.0
2012-08-24 10:30:00,46.69,46.81,46.67,46.81,56700.0,40.7132,40.8178,40.6957,40.8178,56700.0
2012-08-24 11:00:00,46.81,47.03,46.8,46.88,59600.0,40.8178,41.0096,40.8091,40.8788,59600.0
2012-08-24 11:30:00,46.89,46.97,46.87,46.9,35000.0,40.8876,40.9573,40.8701,40.8963,35000.0
2012-08-24 12:00:00,46.9,46.95,46.88,46.93,41700.0,40.8963,40.9399,40.8788,40.9224,41700.0
2012-08-24 12:30:00,46.94,47.03,46.94,47.01,12000.0,40.9312,41.0096,40.9312,40.9922,12000.0
2012-08-24 13:00:00,47.01,47.04,46.94,46.95,37100.0,40.9922,41.0183,40.9312,40.9399,37100.0
2012-08-24 13:30:00,46.96,47.03,46.94,47.01,41900.0,40.9486,41.0096,40.9312,40.9922,41900.0
2012-08-24 14:00:00,47.01,47.05,46.99,47.0,26500.0,40.9922,41.0271,40.9748,40.9835,26500.0
2012-08-24 14:30:00,47.01,47.04,46.98,47.01,31100.0,40.9922,41.0183,40.966,40.9922,31100.0
2012-08-24 15:00:00,47.01,47.05,46.99,47.01,60600.0,40.9922,41.0271,40.9748,40.9922,60600.0
2012-08-24 15:30:00,47.01,47.13,46.99,47.05,158700.0,40.9922,41.0968,40.9748,41.0271,158700.0
2012-08-27 09:30:00,47.1,47.19,46.99,47.05,24600.0,41.0707,41.1491,40.9748,41.0271,24600.0
2012-08-27 10:00:00,47.02,47.2,47.02,47.2,25500.0,41.0009,41.1579,41.0009,41.1579,25500.0
2012-08-27 10:30:00,47.21,47.21,46.96,47.04,39300.0,41.1666,41.1666,40.9486,41.0183,39300.0
2012-08-27 11:00:00,47.05,47.16,47.01,47.11,72000.0,41.0271,41.123,40.9922,41.0794,72000.0
2012-08-27 11:30:00,47.12,47.16,47.03,47.03,27300.0,41.0881,41.123,41.0096,41.0096,27300.0
2012-08-27 12:00:00,47.04,47.1,46.9,46.9,25100.0,41.0183,41.0707,40.8963,40.8963,25100.0
2012-08-27 12:30:00,46.9,46.9,46.85,46.86,18000.0,40.8963,40.8963,40.8527,40.8614,18000.0
2012-08-27 13:00:00,46.86,46.9,46.83,46.86,14900.0,40.8614,40.8963,40.8352,40.8614,14900.0
2012-08-27 13:30:00,46.86,46.88,46.83,46.85,16700.0,40.8614,40.8788,40.8352,40.8527,16700.0
2012-08-27 14:00:00,46.85,46.89,46.78,46.86,23200.0,40.8527,40.8876,40.7916,40.8614,23200.0
2012-08-27 14:30:00,46.86,46.94,46.86,46.89,51100.0,40.8614,40.9312,40.8614,40.8876,51100.0
2012-08-27 15:00:00,46.9,46.91,46.69,46.72,62400.0,40.8963,40.905,40.7132,40.7393,62400.0
2012-08-27 15:30:00,46.72,46.74,46.55,46.59,93400.0,40.7393,40.7568,40.5911,40.626,93400.0
2012-08-28 09:30:00,46.34,46.61,46.06,46.17,37200.0,40.5655,40.8019,40.3204,40.4167,37200.0
2012-08-28 10:00:00,46.2,46.32,46.08,46.25,50100.0,40.443,40.548,40.3379,40.4867,50100.0
2012-08-28 10:30:00,46.25,46.31,46.14,46.14,40900.0,40.4867,40.5393,40.3905,40.3905,40900.0
2012-08-28 11:00:00,46.13,46.16,46.0,46.04,36800.0,40.3817,40.408,40.2679,40.3029,36800.0
2012-08-28 11:30:00,46.05,46.14,46.02,46.12,26000.0,40.3117,40.3905,40.2854,40.3729,26000.0
2012-08-28 12:00:00,46.13,46.34,46.13,46.3,23500.0,40.3817,40.5655,40.3817,40.5305,23500.0
2012-08-28 12:30:00,46.3,46.37,46.29,46.35,22400.0,40.5305,40.5918,40.5218,40.5743,22400.0
2012-08-28 13:00:00,46.36,46.37,46.24,46.3,17200.0,40.583,40.5918,40.478,40.5305,17200.0
2012-08-28 13:30:00,46.3,46.32,46.18,46.21,42300.0,40.5305,40.548,40.4255,40.4517,42300.0
2012-08-28 14:00:00,46.2,46.3,46.2,46.3,33900.0,40.443,40.5305,40.443,40.5305,33900.0
2012-08-28 14:30:00,46.31,46.32,46.21,46.24,25700.0,40.5393,40.548,40.4517,40.478,25700.0
2012-08-28 15:00:00,46.25,46.31,46.21,46.24,44900.0,40.4867,40.5393,40.4517,40.478,44900.0
2012-08-28 15:30:00,46.24,46.28,46.16,46.17,66700.0,40.478,40.513,40.408,40.4167,66700.0
2012-08-29 09:30:00,46.2,46.32,46.16,46.21,31600.0,40.443,40.548,40.408,40.4517,31600.0
2012-08-29 10:00:00,46.18,46.27,46.04,46.1,54200.0,40.4255,40.5043,40.3029,40.3554,54200.0
2012-08-29 10:30:00,46.09,46.14,45.89,45.92,69900.0,40.3467,40.3905,40.1716,40.1979,69900.0
2012-08-29 11:00:00,45.91,45.91,45.78,45.87,38200.0,40.1891,40.1891,40.0753,40.1541,38200.0
2012-08-29 11:30:00,45.88,45.96,45.88,45.94,38000.0,40.1628,40.2329,40.1628,40.2154,38000.0
2012-08-29 12:00:00,45.94,46.06,45.91,46.04,68600.0,40.2154,40.3204,40.1891,40.3029,68600.0
2012-08-29 12:30:00,46.05,46.2,46.05,46.1,21800.0,40.3117,40.443,40.3117,40.3554,21800.0
2012-08-29 13:00:00,46.1,46.21,46.09,46.19,14500.0,40.3554,40.4517,40.3467,40.4342,14500.0
2012-08-29 13:30:00,46.2,46.25,46.16,46.19,16500.0,40.443,40.4867,40.408,40.4342,16500.0
2012-08-29 14:00:00,46.2,46.26,46.14,46.26,15200.0,40.443,40.4955,40.3905,40.4955,15200.0
2012-08-29 14:30:00,46.26,46.27,46.09,46.09,25200.0,40.4955,40.5043,40.3467,40.3467,25200.0
2012-08-29 15:00:00,46.1,46.13,46.06,46.12,28900.0,40.3554,40.3817,40.3204,40.3729,28900.0
2012-08-29 15:30:00,46.12,46.16,46.05,46.1,64400.0,40.3729,40.408,40.3117,40.3554,64400.0
2012-08-30 09:30:00,45.84,46.03,45.63,45.86,57700.0,40.1278,40.2942,39.944,40.1453,57700.0
2012-08-30 10:00:00,45.87,45.88,45.72,45.77,23700.0,40.1541,40.1628,40.0228,40.0666,23700.0
2012-08-30 10:30:00,45.78,45.82,45.72,45.77,23800.0,40.0753,40.1103,40.0228,40.0666,23800.0
2012-08-30 11:00:00,45.75,45.84,45.72,45.84,16800.0,40.049,40.1278,40.0228,40.1278,16800.0
2012-08-30 11:30:00,45.85,45.86,45.8,45.83,22800.0,40.1366,40.1453,40.0928,40.1191,22800.0
2012-08-30 12:00:00,45.83,45.84,45.7,45.7,17600.0,40.1191,40.1278,40.0053,40.0053,17600.0
2012-08-30 12:30:00,45.71,45.76,45.71,45.74,22400.0,40.014,40.0578,40.014,40.0403,22400.0
2012-08-30 13:00:00,45.74,45.76,45.64,45.66,29300.0,40.0403,40.0578,39.9528,39.9703,29300.0
2012-08-30 13:30:00,45.66,45.66,45.62,45.65,26000.0,39.9703,39.9703,39.9352,39.9615,26000.0
2012-08-30 14:00:00,45.65,45.79,45.64,45.69,25400.0,39.9615,40.0841,39.9528,39.9965,25400.0
2012-08-30 14:30:00,45.68,45.73,45.66,45.7,20400.0,39.9878,40.0315,39.9703,40.0053,20400.0
2012-08-30 15:00:00,45.71,45.72,45.61,45.61,65100.0,40.014,40.0228,39.9265,39.9265,65100.0
2012-08-30 15:30:00,45.61,45.69,45.47,45.51,144500.0,39.9265,39.9965,39.8039,39.839,144500.0
2012-08-31 09:30:00,45.68,46.0,45.68,45.79,46300.0,39.9878,40.2679,39.9878,40.0841,46300.0
2012-08-31 10:00:00,45.8,45.82,45.37,45.64,69600.0,40.0928,40.1103,39.7164,39.9528,69600.0
2012-08-31 10:30:00,45.64,45.8,45.6,45.79,45100.0,39.9528,40.0928,39.9177,40.0841,45100.0
2012-08-31 11:00:00,45.8,45.9,45.74,45.85,36400.0,40.0928,40.1804,40.0403,40.1366,36400.0
2012-08-31 11:30:00,45.85,45.86,45.81,45.82,19800.0,40.1366,40.1453,40.1016,40.1103,19800.0
2012-08-31 12:00:00,45.82,45.83,45.51,45.61,42300.0,40.1103,40.1191,39.839,39.9265,42300.0
2012-08-31 12:30:00,45.6,45.69,45.57,45.67,22900.0,39.9177,39.9965,39.8915,39.979,22900.0
2012-08-31 13:00:00,45.67,45.69,45.55,45.59,15800.0,39.979,39.9965,39.874,39.909,15800.0
2012-08-31 13:30:00,45.6,45.71,45.6,45.64,33400.0,39.9177,40.014,39.9177,39.9528,33400.0
2012-08-31 14:00:00,45.64,45.79,45.63,45.77,20400.0,39.9528,40.0841,39.944,40.0666,20400.0
2012-08-31 14:30:00,45.78,45.84,45.76,45.82,25900.0,40.0753,40.1278,40.0578,40.1103,25900.0
2012-08-31 15:00:00,45.82,45.82,45.65,45.71,36000.0,40.1103,40.1103,39.9615,40.014,36000.0
2012-08-31 15:30:00,45.7,45.87,45.67,45.78,100400.0,40.0053,40.1541,39.979,40.0753,100400.0
2012-09-04 09:30:00,45.76,46.07,45.66,46.04,65300.0,40.0578,40.3292,39.9703,40.3029,65300.0
2012-09-04 10:00:00,46.03,46.04,45.63,45.65,34800.0,40.2942,40.3029,39.944,39.9615,34800.0
2012-09-04 10:30:00,45.63,45.7,45.58,45.6,30000.0,39.944,40.0053,39.9002,39.9177,30000.0
2012-09-04 11:00:00,45.59,45.72,45.58,45.67,23300.0,39.909,40.0228,39.9002,39.979,23300.0
2012-09-04 11:30:00,45.68,45.7,45.57,45.58,68200.0,39.9878,40.0053,39.8915,39.9002,68200.0
2012-09-04 12:00:00,45.6,45.77,45.59,45.76,19700.0,39.9177,40.0666,39.909,40.0578,19700.0
2012-09-04 12:30:00,45.77,45.94,45.76,45.94,28600.0,40.0666,40.2154,40.0578,40.2154,28600.0
2012-09-04 13:00:00,45.92,45.98,45.9,45.93,16300.0,40.1979,40.2504,40.1804,40.2066,16300.0
2012-09-04 13:30:00,45.93,45.98,45.91,45.93,18300.0,40.2066,40.2504,40.1891,40.2066,18300.0
2012-09-04 14:00:00,45.94,46.15,45.92,46.14,24800.0,40.2154,40.3992,40.1979,40.3905,24800.0
2012-09-04 14:30:00,46.15,46.34,46.12,46.23,33500.0,40.3992,40.5655,40.3729,40.4692,33500.0
2012-09-04 15:00:00,46.23,46.34,46.19,46.34,39400.0,40.4692,40.5655,40.4342,40.5655,39400.0
2012-09-04 15:30:00,46.34,46.34,46.11,46.17,97200.0,40.5655,40.5655,40.3642,40.4167,97200.0
2012-09-05 09:30:00,46.24,46.24,45.55,45.7,79300.0,40.478,40.478,39.874,40.0053,79300.0
2012-09-05 10:00:00,45.73,45.81,45.57,45.69,44600.0,40.0315,40.1016,39.8915,39.9965,44600.0
2012-09-05 10:30:00,45.72,45.77,45.58,45.66,68600.0,40.0228,40.0666,39.9002,39.9703,68600.0
2012-09-05 11:00:00,45.66,45.91,45.65,45.91,21800.0,39.9703,40.1891,39.9615,40.1891,21800.0
2012-09-05 11:30:00,45.93,45.98,45.89,45.93,21100.0,40.2066,40.2504,40.1716,40.2066,21100.0
2012-09-05 12:00:00,45.92,46.0,45.88,46.0,15900.0,40.1979,40.2679,40.1628,40.2679,15900.0
2012-09-05 12:30:00,46.0,46.13,45.99,46.09,58500.0,40.2679,40.3817,40.2591,40.3467,58500.0
2012-09-05 13:00:00,46.09,46.1,46.02,46.02,15700.0,40.3467,40.3554,40.2854,40.2854,15700.0
2012-09-05 13:30:00,46.03,46.1,45.95,46.09,53900.0,40.2942,40.3554,40.2241,40.3467,53900.0
2012-09-05 14:00:00,46.11,46.16,46.06,46.14,34600.0,40.3642,40.408,40.3204,40.3905,34600.0
2012-09-05 14:30:00,46.14,46.21,46.12,46.13,22000.0,40.3905,40.4517,40.3729,40.3817,22000.0
2012-09-05 15:00:00,46.14,46.22,46.07,46.19,50900.0,40.3905,40.4605,40.3292,40.4342,50900.0
2012-09-05 15:30:00,46.18,46.21,46.08,46.1,70900.0,40.4255,40.4517,40.3379,40.3554,70900.0
2012-09-06 09:30:00,46.4,46.87,46.3,46.8,75000.0,40.6181,41.0295,40.5305,40.9682,75000.0
2012-09-06 10:00:00,46.81,46.96,46.8,46.93,39700.0,40.977,41.1083,40.9682,41.082,39700.0
2012-09-06 10:30:00,46.93,47.07,46.91,47.0,66400.0,41.082,41.2046,41.0645,41.1433,66400.0
2012-09-06 11:00:00,46.99,47.04,46.95,46.98,55200.0,41.1345,41.1783,41.0995,41.1258,55200.0
2012-09-06 11:30:00,46.99,47.09,46.97,46.98,72900.0,41.1345,41.2221,41.117,41.1258,72900.0
2012-09-06 12:00:00,47.0,47.02,46.89,46.9,45300.0,41.1433,41.1608,41.047,41.0557,45300.0
2012-09-06 12:30:00,46.9,46.93,46.89,46.9,30400.0,41.0557,41.082,41.047,41.0557,30400.0
2012-09-06 13:00:00,46.9,46.91,46.86,46.91,23200.0,41.0557,41.0645,41.0207,41.0645,23200.0
2012-09-06 13:30:00,46.9,46.91,46.88,46.91,44900.0,41.0557,41.0645,41.0382,41.0645,44900.0
2012-09-06 14:00:00,46.91,46.97,46.9,46.95,46400.0,41.0645,41.117,41.0557,41.0995,46400.0
2012-09-06 14:30:00,46.95,47.08,46.95,47.06,73900.0,41.0995,41.2133,41.0995,41.1958,73900.0
2012-09-06 15:00:00,47.05,47.08,47.03,47.05,51600.0,41.1871,41.2133,41.1695,41.1871,51600.0
2012-09-06 15:30:00,47.05,47.19,47.04,47.19,109000.0,41.1871,41.3096,41.1783,41.3096,109000.0
2012-09-07 09:30:00,47.23,47.27,47.03,47.16,30000.0,41.3446,41.3796,41.1695,41.2833,30000.0
2012-09-07 10:00:00,47.18,47.22,47.1,47.1,37200.0,41.3009,41.3359,41.2308,41.2308,37200.0
2012-09-07 10:30:00,47.1,47.29,47.09,47.25,22200.0,41.2308,41.3971,41.2221,41.3621,22200.0
2012-09-07 11:00:00,47.25,47.29,47.18,47.2,41300.0,41.3621,41.3971,41.3009,41.3184,41300.0
2012-09-07 11:30:00,47.22,47.22,46.98,46.98,13900.0,41.3359,41.3359,41.1258,41.1258,13900.0
2012-09-07 12:00:00,46.99,47.03,46.94,46.95,13400.0,41.1345,41.1695,41.0908,41.0995,13400.0
2012-09-07 12:30:00,46.93,46.94,46.74,46.74,24800.0,41.082,41.0908,40.9157,40.9157,24800.0
2012-09-07 13:00:00,46.75,46.99,46.75,46.99,22300.0,40.9244,41.1345,40.9244,41.1345,22300.0
2012-09-07 13:30:00,46.96,46.98,46.82,46.82,15000.0,41.1083,41.1258,40.9857,40.9857,15000.0
2012-09-07 14:00:00,46.84,46.91,46.82,46.88,18400.0,41.0032,41.0645,40.9857,41.0382,18400.0
2012-09-07 14:30:00,46.9,46.91,46.8,46.82,21600.0,41.0557,41.0645,40.9682,40.9857,21600.0
2012-09-07 15:00:00,46.82,46.84,46.74,46.76,27400.0,40.9857,41.0032,40.9157,40.9332,27400.0
2012-09-07 15:30:00,46.77,46.83,46.73,46.83,119700.0,40.9419,40.9945,40.9069,40.9945,119700.0
2012-09-10 09:30:00,46.63,46.8,46.46,46.69,59400.0,40.8194,40.9682,40.6706,40.8719,59400.0
2012-09-10 10:00:00,46.68,46.74,46.65,46.72,32000.0,40.8632,40.9157,40.8369,40.8982,32000.0
2012-09-10 10:30:00,46.7,46.77,46.68,46.76,30600.0,40.8807,40.9419,40.8632,40.9332,30600.0
2012-09-10 11:00:00,46.76,46.8,46.7,46.8,24600.0,40.9332,40.9682,40.8807,40.9682,24600.0
2012-09-10 11:30:00,46.8,46.8,46.75,46.78,32600.0,40.9682,40.9682,40.9244,40.9507,32600.0
2012-09-10 12:00:00,46.79,46.79,46.68,46.7,32400.0,40.9595,40.9595,40.8632,40.8807,32400.0
2012-09-10 12:30:00,46.7,46.71,46.67,46.69,17800.0,40.8807,40.8894,40.8544,40.8719,17800.0
2012-09-10 13:00:00,46.69,46.73,46.67,46.69,17700.0,40.8719,40.9069,40.8544,40.8719,17700.0
2012-09-10 13:30:00,46.69,46.74,46.63,46.65,16600.0,40.8719,40.9157,40.8194,40.8369,16600.0
2012-09-10 14:00:00,46.68,46.73,46.67,46.7,19600.0,40.8632,40.9069,40.8544,40.8807,19600.0
2012-09-10 14:30:00,46.7,46.76,46.68,46.7,22300.0,40.8807,40.9332,40.8632,40.8807,22300.0
2012-09-10 15:00:00,46.7,46.72,46.62,46.62,33300.0,40.8807,40.8982,40.8106,40.8106,33300.0
2012-09-10 15:30:00,46.61,46.64,46.48,46.48,75200.0,40.8019,40.8281,40.6881,40.6881,75200.0
2012-09-11 09:30:00,46.42,46.54,46.29,46.41,46500.0,40.6356,40.7406,40.5218,40.6268,46500.0
2012-09-11 10:00:00,46.44,46.56,46.38,46.56,12700.0,40.6531,40.7581,40.6005,40.7581,12700.0
2012-09-11 10:30:00,46.54,46.65,46.5,46.62,40900.0,40.7406,40.8369,40.7056,40.8106,40900.0
2012-09-11 11:00:00,46.64,46.81,46.64,46.81,40600.0,40.8281,40.977,40.8281,40.977,40600.0
2012-09-11 11:30:00,46.77,46.85,46.77,46.79,14600.0,40.9419,41.012,40.9419,40.9595,14600.0
2012-09-11 12:00:00,46.78,46.83,46.7,46.83,29000.0,40.9507,40.9945,40.8807,40.9945,29000.0
2012-09-11 12:30:00,46.84,46.85,46.8,46.83,9300.0,41.0032,41.012,40.9682,40.9945,9300.0
2012-09-11 13:00:00,46.83,46.86,46.76,46.83,21400.0,40.9945,41.0207,40.9332,40.9945,21400.0
2012-09-11 13:30:00,46.82,46.84,46.76,46.82,9900.0,40.9857,41.0032,40.9332,40.9857,9900.0
2012-09-11 14:00:00,46.82,46.87,46.78,46.87,28200.0,40.9857,41.0295,40.9507,41.0295,28200.0
2012-09-11 14:30:00,46.86,46.87,46.68,46.77,25300.0,41.0207,41.0295,40.8632,40.9419,25300.0
2012-09-11 15:00:00,46.77,46.82,46.74,46.81,56000.0,40.9419,40.9857,40.9157,40.977,56000.0
2012-09-11 15:30:00,46.8,46.87,46.69,46.85,106000.0,40.9682,41.0295,40.8719,41.012,106000.0
2012-09-12 09:30:00,46.98,46.99,46.66,46.66,27000.0,41.1258,41.1345,40.8457,40.8457,27000.0
2012-09-12 10:00:00,46.66,46.83,46.65,46.71,13000.0,40.8457,40.9945,40.8369,40.8894,13000.0
2012-09-12 10:30:00,46.71,46.8,46.7,46.73,14800.0,40.8894,40.9682,40.8807,40.9069,14800.0
2012-09-12 11:00:00,46.75,46.85,46.69,46.71,56100.0,40.9244,41.012,40.8719,40.8894,56100.0
2012-09-12 11:30:00,46.74,46.75,46.59,46.6,49700.0,40.9157,40.9244,40.7844,40.7931,49700.0
2012-09-12 12:00:00,46.6,46.62,46.43,46.43,29900.0,40.7931,40.8106,40.6443,40.6443,29900.0
2012-09-12 12:30:00,46.44,46.45,46.37,46.41,17900.0,40.6531,40.6618,40.5918,40.6268,17900.0
2012-09-12 13:00:00,46.41,46.5,46.4,46.42,31200.0,40.6268,40.7056,40.6181,40.6356,31200.0
2012-09-12 13:30:00,46.42,46.42,46.39,46.4,55900.0,40.6356,40.6356,40.6093,40.6181,55900.0
2012-09-12 14:00:00,46.4,46.41,46.33,46.36,24800.0,40.6181,40.6268,40.5568,40.583,24800.0
2012-09-12 14:30:00,46.36,46.38,46.26,46.28,43100.0,40.583,40.6005,40.4955,40.513,43100.0
2012-09-12 15:00:00,46.29,46.35,46.28,46.29,40700.0,40.5218,40.5743,40.513,40.5218,40700.0
2012-09-12 15:30:00,46.3,46.31,46.16,46.17,141900.0,40.5305,40.5393,40.408,40.4167,141900.0
2012-09-13 09:30:00,46.26,46.3,45.94,46.02,34400.0,40.4955,40.5305,40.2154,40.2854,34400.0
2012-09-13 10:00:00,46.02,46.05,45.89,45.89,41900.0,40.2854,40.3117,40.1716,40.1716,41900.0
2012-09-13 10:30:00,45.9,46.1,45.9,45.97,40100.0,40.1804,40.3554,40.1804,40.2416,40100.0
2012-09-13 11:00:00,45.98,46.08,45.94,46.08,39900.0,40.2504,40.3379,40.2154,40.3379,39900.0
2012-09-13 11:30:00,46.09,46.12,46.03,46.04,67200.0,40.3467,40.3729,40.2942,40.3029,67200.0
2012-09-13 12:00:00,46.05,46.19,46.01,46.15,33700.0,40.3117,40.4342,40.2766,40.3992,33700.0
2012-09-13 12:30:00,46.15,46.44,46.06,46.28,45400.0,40.3992,40.6531,40.3204,40.513,45400.0
2012-09-13 13:00:00,46.3,46.49,46.28,46.49,21800.0,40.5305,40.6968,40.513,40.6968,21800.0
2012-09-13 13:30:00,46.54,46.65,46.52,46.55,129000.0,40.7406,40.8369,40.7231,40.7494,129000.0
2012-09-13 14:00:00,46.55,46.85,46.52,46.81,131800.0,40.7494,41.012,40.7231,40.977,131800.0
2012-09-13 14:30:00,46.8,46.82,46.72,46.75,24100.0,40.9682,40.9857,40.8982,40.9244,24100.0
2012-09-13 15:00:00,46.75,46.89,46.71,46.8,95100.0,40.9244,41.047,40.8894,40.9682,95100.0
2012-09-13 15:30:00,46.8,46.85,46.73,46.83,177500.0,40.9682,41.012,40.9069,40.9945,177500.0
2012-09-14 09:30:00,46.83,47.31,46.7,47.3,54300.0,40.9945,41.4147,40.8807,41.4059,54300.0
2012-09-14 10:00:00,47.3,47.58,47.26,47.47,85100.0,41.4059,41.651,41.3709,41.5547,85100.0
2012-09-14 10:30:00,47.47,47.55,47.37,47.47,40200.0,41.5547,41.6247,41.4672,41.5547,40200.0
2012-09-14 11:00:00,47.48,47.61,47.33,47.61,63100.0,41.5635,41.6773,41.4322,41.6773,63100.0
2012-09-14 11:30:00,47.6,47.64,47.52,47.59,30300.0,41.6685,41.7035,41.5985,41.6598,30300.0
2012-09-14 12:00:00,47.61,47.69,47.56,47.65,23800.0,41.6773,41.7473,41.6335,41.7123,23800.0
2012-09-14 12:30:00,47.64,47.66,47.47,47.47,19300.0,41.7035,41.721,41.5547,41.5547,19300.0
2012-09-14 13:00:00,47.46,47.51,47.36,47.36,28000.0,41.546,41.5897,41.4584,41.4584,28000.0
2012-09-14 13:30:00,47.37,47.45,47.34,47.43,20600.0,41.4672,41.5372,41.4409,41.5197,20600.0
2012-09-14 14:00:00,47.42,47.46,47.36,47.38,27300.0,41.5109,41.546,41.4584,41.4759,27300.0
2012-09-14 14:30:00,47.37,47.4,47.27,47.39,30800.0,41.4672,41.4934,41.3796,41.4847,30800.0
2012-09-14 15:00:00,47.38,47.38,47.19,47.26,38600.0,41.4759,41.4759,41.3096,41.3709,38600.0
2012-09-14 15:30:00,47.24,47.35,47.16,47.35,98400.0,41.3534,41.4497,41.2833,41.4497,98400.0
2012-09-17 09:30:00,47.19,47.49,47.12,47.42,29600.0,41.3096,41.5722,41.2483,41.5109,29600.0
2012-09-17 10:00:00,47.41,47.57,47.4,47.56,68100.0,41.5022,41.6423,41.4934,41.6335,68100.0
2012-09-17 10:30:00,47.54,47.6,47.53,47.58,26500.0,41.616,41.6685,41.6072,41.651,26500.0
2012-09-17 11:00:00,47.59,47.63,47.56,47.62,43500.0,41.6598,41.6948,41.6335,41.686,43500.0
2012-09-17 11:30:00,47.62,47.66,47.56,47.6,26100.0,41.686,41.721,41.6335,41.6685,26100.0
2012-09-17 12:00:00,47.6,47.62,47.56,47.56,28100.0,41.6685,41.686,41.6335,41.6335,28100.0
2012-09-17 12:30:00,47.56,47.58,47.49,47.5,20900.0,41.6335,41.651,41.5722,41.581,20900.0
2012-09-17 13:00:00,47.52,47.65,47.48,47.65,34400.0,41.5985,41.7123,41.5635,41.7123,34400.0
2012-09-17 13:30:00,47.65,47.74,47.64,47.73,54100.0,41.7123,41.7911,41.7035,41.7823,54100.0
2012-09-17 14:00:00,47.71,47.73,47.58,47.61,34500.0,41.7648,41.7823,41.651,41.6773,34500.0
2012-09-17 14:30:00,47.62,47.68,47.56,47.62,33400.0,41.686,41.7385,41.6335,41.686,33400.0
2012-09-17 15:00:00,47.63,47.69,47.61,47.65,56900.0,41.6948,41.7473,41.6773,41.7123,56900.0
2012-09-17 15:30:00,47.65,47.69,47.61,47.63,143100.0,41.7123,41.7473,41.6773,41.6948,143100.0
2012-09-18 09:30:00,47.63,47.68,47.44,47.51,33900.0,41.6948,41.7385,41.5285,41.5897,33900.0
2012-09-18 10:00:00,47.54,47.62,47.45,47.59,42800.0,41.616,41.686,41.5372,41.6598,42800.0
2012-09-18 10:30:00,47.58,47.69,47.57,47.69,40300.0,41.651,41.7473,41.6423,41.7473,40300.0
2012-09-18 11:00:00,47.69,47.79,47.68,47.79,36500.0,41.7473,41.8348,41.7385,41.8348,36500.0
2012-09-18 11:30:00,47.78,47.89,47.71,47.85,31800.0,41.8261,41.9224,41.7648,41.8874,31800.0
2012-09-18 12:00:00,47.86,47.91,47.75,47.76,38700.0,41.8961,41.9399,41.7998,41.8086,38700.0
2012-09-18 12:30:00,47.77,47.79,47.72,47.73,25400.0,41.8173,41.8348,41.7736,41.7823,25400.0
2012-09-18 13:00:00,47.71,47.77,47.65,47.72,21900.0,41.7648,41.8173,41.7123,41.7736,21900.0
2012-09-18 13:30:00,47.71,47.81,47.69,47.81,20500.0,41.7648,41.8523,41.7473,41.8523,20500.0
2012-09-18 14:00:00,47.82,47.83,47.76,47.81,28000.0,41.8611,41.8699,41.8086,41.8523,28000.0
2012-09-18 14:30:00,47.81,47.89,47.76,47.89,33500.0,41.8523,41.9224,41.8086,41.9224,33500.0
2012-09-18 15:00:00,47.88,48.03,47.88,48.03,99800.0,41.9136,42.0449,41.9136,42.0449,99800.0
2012-09-18 15:30:00,48.03,48.07,48.0,48.07,133200.0,42.0449,42.08,42.0187,42.08,133200.0
2012-09-19 09:30:00,48.12,48.15,47.8,47.87,27600.0,42.1237,42.15,41.8436,41.9049,27600.0
2012-09-19 10:00:00,47.87,48.01,47.85,47.87,41400.0,41.9049,42.0274,41.8874,41.9049,41400.0
2012-09-19 10:30:00,47.85,47.88,47.66,47.69,39800.0,41.8874,41.9136,41.721,41.7473,39800.0
2012-09-19 11:00:00,47.65,47.76,47.63,47.74,54500.0,41.7123,41.8086,41.6948,41.7911,54500.0
2012-09-19 11:30:00,47.74,47.75,47.66,47.67,28600.0,41.7911,41.7998,41.721,41.7298,28600.0
2012-09-19 12:00:00,47.66,47.78,47.66,47.74,33100.0,41.721,41.8261,41.721,41.7911,33100.0
2012-09-19 12:30:00,47.74,47.74,47.65,47.7,17500.0,41.7911,41.7911,41.7123,41.7561,17500.0
2012-09-19 13:00:00,47.71,47.76,47.7,47.74,28700.0,41.7648,41.8086,41.7561,41.7911,28700.0
2012-09-19 13:30:00,47.75,47.75,47.64,47.67,15800.0,41.7998,41.7998,41.7035,41.7298,15800.0
2012-09-19 14:00:00,47.67,47.73,47.64,47.69,21600.0,41.7298,41.7823,41.7035,41.7473,21600.0
2012-09-19 14:30:00,47.71,47.75,47.66,47.75,28300.0,41.7648,41.7998,41.721,41.7998,28300.0
2012-09-19 15:00:00,47.73,47.73,47.61,47.61,32600.0,41.7823,41.7823,41.6773,41.6773,32600.0
2012-09-19 15:30:00,47.61,47.67,47.56,47.58,76400.0,41.6773,41.7298,41.6335,41.651,76400.0
2012-09-20 09:30:00,47.56,47.56,47.34,47.4,38000.0,41.6335,41.6335,41.4409,41.4934,38000.0
2012-09-20 10:00:00,47.41,47.49,47.39,47.46,13500.0,41.5022,41.5722,41.4847,41.546,13500.0
2012-09-20 10:30:00,47.45,47.58,47.4,47.53,21800.0,41.5372,41.651,41.4934,41.6072,21800.0
2012-09-20 11:00:00,47.53,47.58,47.32,47.32,27600.0,41.6072,41.651,41.4234,41.4234,27600.0
2012-09-20 11:30:00,47.33,47.47,47.31,47.4,14900.0,41.4322,41.5547,41.4147,41.4934,14900.0
2012-09-20 12:00:00,47.4,47.45,47.23,47.24,11900.0,41.4934,41.5372,41.3446,41.3534,11900.0
2012-09-20 12:30:00,47.26,47.29,47.18,47.24,15500.0,41.3709,41.3971,41.3009,41.3534,15500.0
2012-09-20 13:00:00,47.25,47.29,47.2,47.27,12300.0,41.3621,41.3971,41.3184,41.3796,12300.0
2012-09-20 13:30:00,47.27,47.3,47.22,47.25,21500.0,41.3796,41.4059,41.3359,41.3621,21500.0
2012-09-20 14:00:00,47.24,47.28,47.19,47.27,20100.0,41.3534,41.3884,41.3096,41.3796,20100.0
2012-09-20 14:30:00,47.26,47.3,47.25,47.3,19700.0,41.3709,41.4059,41.3621,41.4059,19700.0
2012-09-20 15:00:00,47.31,47.37,47.3,47.34,40400.0,41.4147,41.4672,41.4059,41.4409,40400.0
2012-09-20 15:30:00,47.35,47.38,47.25,47.33,103600.0,41.4497,41.4759,41.3621,41.4322,103600.0
2012-09-21 09:30:00,47.53,47.73,47.51,47.7,126300.0,41.6072,41.7823,41.5897,41.7561,126300.0
2012-09-21 10:00:00,47.7,47.78,47.65,47.78,12200.0,41.7561,41.8261,41.7123,41.8261,12200.0
2012-09-21 10:30:00,47.76,47.76,47.52,47.53,34900.0,41.8086,41.8086,41.5985,41.6072,34900.0
2012-09-21 11:00:00,47.53,47.61,47.48,47.55,31500.0,41.6072,41.6773,41.5635,41.6247,31500.0
2012-09-21 11:30:00,47.55,47.57,47.37,47.37,24200.0,41.6247,41.6423,41.4672,41.4672,24200.0
2012-09-21 12:00:00,47.38,47.4,47.21,47.22,42400.0,41.4759,41.4934,41.3271,41.3359,42400.0
2012-09-21 12:30:00,47.23,47.24,47.1,47.11,28600.0,41.3446,41.3534,41.2308,41.2396,28600.0
2012-09-21 13:00:00,47.1,47.14,47.1,47.12,32600.0,41.2308,41.2658,41.2308,41.2483,32600.0
2012-09-21 13:30:00,47.12,47.16,47.1,47.15,33700.0,41.2483,41.2833,41.2308,41.2746,33700.0
2012-09-21 14:00:00,47.16,47.16,47.08,47.12,23500.0,41.2833,41.2833,41.2133,41.2483,23500.0
2012-09-21 14:30:00,47.12,47.19,47.1,47.15,38900.0,41.2483,41.3096,41.2308,41.2746,38900.0
2012-09-21 15:00:00,47.16,47.17,47.08,47.11,50000.0,41.2833,41.2921,41.2133,41.2396,50000.0
2012-09-21 15:30:00,47.12,47.13,46.92,46.99,160700.0,41.2483,41.2571,41.0733,41.1345,160700.0
2012-09-24 09:30:00,46.73,46.93,46.63,46.91,37700.0,40.9069,41.082,40.8194,41.0645,37700.0
2012-09-24 10:00:00,46.91,46.97,46.66,46.7,14900.0,41.0645,41.117,40.8457,40.8807,14900.0
2012-09-24 10:30:00,46.74,46.93,46.74,46.87,17500.0,40.9157,41.082,40.9157,41.0295,17500.0
2012-09-24 11:00:00,46.87,46.88,46.7,46.72,18200.0,41.0295,41.0382,40.8807,40.8982,18200.0
2012-09-24 11:30:00,46.73,46.74,46.7,46.73,9000.0,40.9069,40.9157,40.8807,40.9069,9000.0
2012-09-24 12:00:00,46.73,46.77,46.68,46.69,11400.0,40.9069,40.9419,40.8632,40.8719,11400.0
2012-09-24 12:30:00,46.69,46.71,46.64,46.7,19600.0,40.8719,40.8894,40.8281,40.8807,19600.0
2012-09-24 13:00:00,46.71,46.75,46.66,46.71,23800.0,40.8894,40.9244,40.8457,40.8894,23800.0
2012-09-24 13:30:00,46.7,46.7,46.66,46.67,16700.0,40.8807,40.8807,40.8457,40.8544,16700.0
2012-09-24 14:00:00,46.66,46.73,46.66,46.72,28900.0,40.8457,40.9069,40.8457,40.8982,28900.0
2012-09-24 14:30:00,46.73,46.79,46.72,46.75,38700.0,40.9069,40.9595,40.8982,40.9244,38700.0
2012-09-24 15:00:00,46.75,46.76,46.68,46.72,22500.0,40.9244,40.9332,40.8632,40.8982,22500.0
2012-09-24 15:30:00,46.73,46.75,46.58,46.64,113700.0,40.9069,40.9244,40.7756,40.8281,113700.0
2012-09-25 09:30:00,46.7,46.75,46.39,46.43,85700.0,40.8807,40.9244,40.6093,40.6443,85700.0
2012-09-25 10:00:00,46.43,46.62,46.43,46.54,45600.0,40.6443,40.8106,40.6443,40.7406,45600.0
2012-09-25 10:30:00,46.55,46.69,46.55,46.69,12900.0,40.7494,40.8719,40.7494,40.8719,12900.0
2012-09-25 11:00:00,46.69,46.7,46.55,46.55,23700.0,40.8719,40.8807,40.7494,40.7494,23700.0
2012-09-25 11:30:00,46.54,46.56,46.43,46.45,38500.0,40.7406,40.7581,40.6443,40.6618,38500.0
2012-09-25 12:00:00,46.47,46.48,46.35,46.45,11600.0,40.6793,40.6881,40.5743,40.6618,11600.0
2012-09-25 12:30:00,46.44,46.48,46.3,46.41,16600.0,40.6531,40.6881,40.5305,40.6268,16600.0
2012-09-25 13:00:00,46.4,46.41,46.31,46.33,20000.0,40.6181,40.6268,40.5393,40.5568,20000.0
2012-09-25 13:30:00,46.32,46.35,46.28,46.3,51000.0,40.548,40.5743,40.513,40.5305,51000.0
2012-09-25 14:00:00,46.3,46.32,46.22,46.22,28500.0,40.5305,40.548,40.4605,40.4605,28500.0
2012-09-25 14:30:00,46.24,46.29,46.12,46.12,20900.0,40.478,40.5218,40.3729,40.3729,20900.0
2012-09-25 15:00:00,46.12,46.17,46.03,46.11,77700.0,40.3729,40.4167,40.2942,40.3642,77700.0
2012-09-25 15:30:00,46.12,46.15,45.93,45.95,92300.0,40.3729,40.3992,40.2066,40.2241,92300.0
2012-09-26 09:30:00,46.0,46.06,45.69,45.94,48600.0,40.2679,40.3204,39.9965,40.2154,48600.0
2012-09-26 10:00:00,45.92,45.95,45.77,45.8,84000.0,40.1979,40.2241,40.0666,40.0928,84000.0
2012-09-26 10:30:00,45.8,45.86,45.65,45.65,46600.0,40.0928,40.1453,39.9615,39.9615,46600.0
2012-09-26 11:00:00,45.66,45.92,45.64,45.89,19000.0,39.9703,40.1979,39.9528,40.1716,19000.0
2012-09-26 11:30:00,45.88,45.9,45.81,45.87,13700.0,40.1628,40.1804,40.1016,40.1541,13700.0
2012-09-26 12:00:00,45.84,45.91,45.8,45.8,32200.0,40.1278,40.1891,40.0928,40.0928,32200.0
2012-09-26 12:30:00,45.79,45.9,45.75,45.9,20400.0,40.0841,40.1804,40.049,40.1804,20400.0
2012-09-26 13:00:00,45.9,45.92,45.87,45.89,31300.0,40.1804,40.1979,40.1541,40.1716,31300.0
2012-09-26 13:30:00,45.88,45.96,45.81,45.81,55900.0,40.1628,40.2329,40.1016,40.1016,55900.0
2012-09-26 14:00:00,45.82,45.94,45.81,45.89,13700.0,40.1103,40.2154,40.1016,40.1716,13700.0
2012-09-26 14:30:00,45.9,45.9,45.79,45.79,13900.0,40.1804,40.1804,40.0841,40.0841,13900.0
2012-09-26 15:00:00,45.8,45.83,45.72,45.74,29500.0,40.0928,40.1191,40.0228,40.0403,29500.0
2012-09-26 15:30:00,45.75,45.76,45.66,45.7,57700.0,40.049,40.0578,39.9703,40.0053,57700.0
2012-09-27 09:30:00,45.84,45.97,45.8,45.94,20100.0,40.1278,40.2416,40.0928,40.2154,20100.0
2012-09-27 10:00:00,45.92,45.99,45.81,45.95,30000.0,40.1979,40.2591,40.1016,40.2241,30000.0
2012-09-27 10:30:00,45.94,46.03,45.9,45.95,36100.0,40.2154,40.2942,40.1804,40.2241,36100.0
2012-09-27 11:00:00,45.98,46.03,45.95,45.98,42400.0,40.2504,40.2942,40.2241,40.2504,42400.0
2012-09-27 11:30:00,45.98,46.19,45.98,46.19,17200.0,40.2504,40.4342,40.2504,40.4342,17200.0
2012-09-27 12:00:00,46.18,46.47,46.17,46.47,33300.0,40.4255,40.6793,40.4167,40.6793,33300.0
2012-09-27 12:30:00,46.45,46.47,46.37,46.42,15900.0,40.6618,40.6793,40.5918,40.6356,15900.0
2012-09-27 13:00:00,46.42,46.62,46.35,46.55,34700.0,40.6356,40.8106,40.5743,40.7494,34700.0
2012-09-27 13:30:00,46.57,46.66,46.52,46.64,48400.0,40.7669,40.8457,40.7231,40.8281,48400.0
2012-09-27 14:00:00,46.65,46.65,46.57,46.57,18500.0,40.8369,40.8369,40.7669,40.7669,18500.0
2012-09-27 14:30:00,46.58,46.63,46.56,46.59,30800.0,40.7756,40.8194,40.7581,40.7844,30800.0
2012-09-27 15:00:00,46.57,46.67,46.55,46.61,79700.0,40.7669,40.8544,40.7494,40.8019,79700.0
2012-09-27 15:30:00,46.63,46.63,46.35,46.44,150300.0,40.8194,40.8194,40.5743,40.6531,150300.0
2012-09-28 09:30:00,46.23,46.35,45.91,45.98,14600.0,40.4692,40.5743,40.1891,40.2504,14600.0
2012-09-28 10:00:00,46.0,46.2,45.99,46.04,34100.0,40.2679,40.443,40.2591,40.3029,34100.0
2012-09-28 10:30:00,46.03,46.19,46.03,46.11,9400.0,40.2942,40.4342,40.2942,40.3642,9400.0
2012-09-28 11:00:00,46.14,46.19,46.1,46.11,14900.0,40.3905,40.4342,40.3554,40.3642,14900.0
2012-09-28 11:30:00,46.11,46.29,46.11,46.27,15400.0,40.3642,40.5218,40.3642,40.5043,15400.0
2012-09-28 12:00:00,46.26,46.46,46.23,46.42,29300.0,40.4955,40.6706,40.4692,40.6356,29300.0
2012-09-28 12:30:00,46.4,46.53,46.38,46.53,17500.0,40.6181,40.7319,40.6005,40.7319,17500.0
2012-09-28 13:00:00,46.53,46.59,46.48,46.55,60700.0,40.7319,40.7844,40.6881,40.7494,60700.0
2012-09-28 13:30:00,46.56,46.62,46.51,46.6,35000.0,40.7581,40.8106,40.7143,40.7931,35000.0
2012-09-28 14:00:00,46.6,46.63,46.47,46.5,99900.0,40.7931,40.8194,40.6793,40.7056,99900.0
2012-09-28 14:30:00,46.49,46.58,46.49,46.52,31600.0,40.6968,40.7756,40.6968,40.7231,31600.0
2012-09-28 15:00:00,46.51,46.6,46.51,46.55,33700.0,40.7143,40.7931,40.7143,40.7494,33700.0
2012-09-28 15:30:00,46.54,46.71,46.48,46.59,113400.0,40.7406,40.8894,40.6881,40.7844,113400.0
2012-10-01 09:30:00,46.74,47.0,46.62,46.7,62200.0,40.9157,41.1433,40.8106,40.8807,62200.0
2012-10-01 10:00:00,46.74,47.1,46.73,47.1,65900.0,40.9157,41.2308,40.9069,41.2308,65900.0
2012-10-01 10:30:00,47.09,47.1,46.96,47.02,47800.0,41.2221,41.2308,41.1083,41.1608,47800.0
2012-10-01 11:00:00,47.03,47.14,47.03,47.05,38000.0,41.1695,41.2658,41.1695,41.1871,38000.0
2012-10-01 11:30:00,47.04,47.04,46.93,46.95,44900.0,41.1783,41.1783,41.082,41.0995,44900.0
2012-10-01 12:00:00,46.94,47.01,46.94,46.99,20300.0,41.0908,41.152,41.0908,41.1345,20300.0
2012-10-01 12:30:00,46.98,47.0,46.89,46.94,35100.0,41.1258,41.1433,41.047,41.0908,35100.0
2012-10-01 13:00:00,46.93,46.95,46.87,46.92,38900.0,41.082,41.0995,41.0295,41.0733,38900.0
2012-10-01 13:30:00,46.94,47.06,46.88,47.02,66400.0,41.0908,41.1958,41.0382,41.1608,66400.0
2012-10-01 14:00:00,47.02,47.07,47.0,47.07,52900.0,41.1608,41.2046,41.1433,41.2046,52900.0
2012-10-01 14:30:00,47.07,47.11,47.04,47.05,30100.0,41.2046,41.2396,41.1783,41.1871,30100.0
2012-10-01 15:00:00,47.06,47.12,46.94,47.06,101600.0,41.1958,41.2483,41.0908,41.1958,101600.0
2012-10-01 15:30:00,47.07,47.09,46.97,47.07,132800.0,41.2046,41.2221,41.117,41.2046,132800.0
2012-10-02 09:30:00,47.25,47.42,47.11,47.41,44400.0,41.3621,41.5109,41.2396,41.5022,44400.0
2012-10-02 10:00:00,47.41,47.41,47.25,47.38,39600.0,41.5022,41.5022,41.3621,41.4759,39600.0
2012-10-02 10:30:00,47.4,47.6,47.25,47.38,65200.0,41.4934,41.6685,41.3621,41.4759,65200.0
2012-10-02 11:00:00,47.38,47.39,47.26,47.32,43100.0,41.4759,41.4847,41.3709,41.4234,43100.0
2012-10-02 11:30:00,47.32,47.46,47.22,47.26,56800.0,41.4234,41.546,41.3359,41.3709,56800.0
2012-10-02 12:00:00,47.27,47.47,47.27,47.39,23100.0,41.3796,41.5547,41.3796,41.4847,23100.0
2012-10-02 12:30:00,47.4,47.44,47.36,47.38,38000.0,41.4934,41.5285,41.4584,41.4759,38000.0
2012-10-02 13:00:00,47.39,47.46,47.36,47.45,19700.0,41.4847,41.546,41.4584,41.5372,19700.0
2012-10-02 13:30:00,47.45,47.58,47.38,47.44,43400.0,41.5372,41.651,41.4759,41.5285,43400.0
2012-10-02 14:00:00,47.43,47.48,47.38,47.39,30600.0,41.5197,41.5635,41.4759,41.4847,30600.0
2012-10-02 14:30:00,47.38,47.4,47.31,47.33,34000.0,41.4759,41.4934,41.4147,41.4322,34000.0
2012-10-02 15:00:00,47.32,47.39,47.3,47.38,67100.0,41.4234,41.4847,41.4059,41.4759,67100.0
2012-10-02 15:30:00,47.37,47.45,47.34,47.44,119700.0,41.4672,41.5372,41.4409,41.5285,119700.0
2012-10-03 09:30:00,47.55,47.7,47.5,47.63,50500.0,41.6247,41.7561,41.581,41.6948,50500.0
2012-10-03 10:00:00,47.65,47.97,47.56,47.95,53400.0,41.7123,41.9924,41.6335,41.9749,53400.0
2012-10-03 10:30:00,47.97,47.98,47.75,47.76,44000.0,41.9924,42.0012,41.7998,41.8086,44000.0
2012-10-03 11:00:00,47.77,47.95,47.76,47.9,22800.0,41.8173,41.9749,41.8086,41.9311,22800.0
2012-10-03 11:30:00,47.9,48.03,47.84,48.03,42700.0,41.9311,42.0449,41.8786,42.0449,42700.0
2012-10-03 12:00:00,48.05,48.08,47.92,47.96,20900.0,42.0624,42.0887,41.9486,41.9837,20900.0
2012-10-03 12:30:00,47.98,48.12,47.98,48.12,18200.0,42.0012,42.1237,42.0012,42.1237,18200.0
2012-10-03 13:00:00,48.12,48.19,48.09,48.14,31800.0,42.1237,42.185,42.0975,42.1412,31800.0
2012-10-03 13:30:00,48.14,48.14,47.95,48.05,56300.0,42.1412,42.1412,41.9749,42.0624,56300.0
2012-10-03 14:00:00,48.06,48.08,48.02,48.05,38300.0,42.0712,42.0887,42.0362,42.0624,38300.0
2012-10-03 14:30:00,48.04,48.07,48.03,48.05,55600.0,42.0537,42.08,42.0449,42.0624,55600.0
2012-10-03 15:00:00,48.05,48.12,48.02,48.11,79500.0,42.0624,42.1237,42.0362,42.115,79500.0
2012-10-03 15:30:00,48.11,48.26,48.06,48.13,255400.0,42.115,42.2463,42.0712,42.1325,255400.0
2012-10-04 09:30:00,48.25,48.45,48.23,48.39,47800.0,42.2375,42.4126,42.22,42.3601,47800.0
2012-10-04 10:00:00,48.43,48.7,48.38,48.62,41800.0,42.3951,42.6314,42.3513,42.5614,41800.0
2012-10-04 10:30:00,48.62,48.63,48.5,48.59,38600.0,42.5614,42.5702,42.4564,42.5352,38600.0
2012-10-04 11:00:00,48.6,48.74,48.6,48.69,72800.0,42.5439,42.6665,42.5439,42.6227,72800.0
2012-10-04 11:30:00,48.7,48.73,48.67,48.7,41200.0,42.6314,42.6577,42.6052,42.6314,41200.0
2012-10-04 12:00:00,48.7,48.91,48.69,48.9,94100.0,42.6314,42.8153,42.6227,42.8065,94100.0
2012-10-04 12:30:00,48.89,48.98,48.83,48.84,90000.0,42.7978,42.8766,42.7452,42.754,90000.0
2012-10-04 13:00:00,48.85,48.92,48.85,48.92,34900.0,42.7628,42.824,42.7628,42.824,34900.0
2012-10-04 13:30:00,48.93,48.94,48.88,48.92,45900.0,42.8328,42.8415,42.789,42.824,45900.0
2012-10-04 14:00:00,48.91,48.95,48.82,48.82,59800.0,42.8153,42.8503,42.7365,42.7365,59800.0
2012-10-04 14:30:00,48.83,48.95,48.8,48.91,84400.0,42.7452,42.8503,42.719,42.8153,84400.0
2012-10-04 15:00:00,48.91,48.92,48.58,48.6,158600.0,42.8153,42.824,42.5264,42.5439,158600.0
2012-10-04 15:30:00,48.61,48.77,48.61,48.77,117000.0,42.5527,42.6927,42.5527,42.6927,117000.0
2012-10-05 09:30:00,48.93,49.1,48.81,49.08,36200.0,42.8328,42.9816,42.7277,42.9641,36200.0
2012-10-05 10:00:00,49.08,49.28,49.05,49.28,50000.0,42.9641,43.1392,42.9378,43.1392,50000.0
2012-10-05 10:30:00,49.27,49.32,49.13,49.15,43800.0,43.1304,43.1742,43.0079,43.0254,43800.0
2012-10-05 11:00:00,49.15,49.26,49.15,49.21,56700.0,43.0254,43.1217,43.0254,43.0779,56700.0
2012-10-05 11:30:00,49.21,49.25,49.18,49.24,21500.0,43.0779,43.1129,43.0516,43.1042,21500.0
2012-10-05 12:00:00,49.23,49.3,49.21,49.28,21000.0,43.0954,43.1567,43.0779,43.1392,21000.0
2012-10-05 12:30:00,49.28,49.38,49.27,49.36,30100.0,43.1392,43.2267,43.1304,43.2092,30100.0
2012-10-05 13:00:00,49.34,49.46,49.34,49.41,62200.0,43.1917,43.2967,43.1917,43.253,62200.0
2012-10-05 13:30:00,49.4,49.45,49.34,49.34,92400.0,43.2442,43.288,43.1917,43.1917,92400.0
2012-10-05 14:00:00,49.34,49.38,49.3,49.3,34100.0,43.1917,43.2267,43.1567,43.1567,34100.0
2012-10-05 14:30:00,49.3,49.33,49.22,49.23,39600.0,43.1567,43.1829,43.0866,43.0954,39600.0
2012-10-05 15:00:00,49.23,49.23,49.11,49.12,63200.0,43.0954,43.0954,42.9904,42.9991,63200.0
2012-10-05 15:30:00,49.11,49.2,49.03,49.2,157300.0,42.9904,43.0691,42.9203,43.0691,157300.0
2012-10-08 09:30:00,48.97,49.08,48.57,48.97,59500.0,42.8678,42.9641,42.5176,42.8678,59500.0
2012-10-08 10:00:00,48.94,48.99,48.9,48.93,28900.0,42.8415,42.8853,42.8065,42.8328,28900.0
2012-10-08 10:30:00,48.9,49.09,48.9,49.01,66700.0,42.8065,42.9728,42.8065,42.9028,66700.0
2012-10-08 11:00:00,49.0,49.03,48.9,48.92,29800.0,42.8941,42.9203,42.8065,42.824,29800.0
2012-10-08 11:30:00,48.92,48.98,48.89,48.98,31500.0,42.824,42.8766,42.7978,42.8766,31500.0
2012-10-08 12:00:00,48.98,48.99,48.95,48.98,18600.0,42.8766,42.8853,42.8503,42.8766,18600.0
2012-10-08 12:30:00,48.95,49.07,48.93,49.07,15400.0,42.8503,42.9553,42.8328,42.9553,15400.0
2012-10-08 13:00:00,49.07,49.12,49.06,49.08,21200.0,42.9553,42.9991,42.9466,42.9641,21200.0
2012-10-08 13:30:00,49.09,49.14,49.06,49.07,28600.0,42.9728,43.0166,42.9466,42.9553,28600.0
2012-10-08 14:00:00,49.07,49.16,49.06,49.13,27000.0,42.9553,43.0341,42.9466,43.0079,27000.0
2012-10-08 14:30:00,49.14,49.15,49.09,49.1,76200.0,43.0166,43.0254,42.9728,42.9816,76200.0
2012-10-08 15:00:00,49.1,49.11,49.08,49.09,56600.0,42.9816,42.9904,42.9641,42.9728,56600.0
2012-10-08 15:30:00,49.09,49.11,49.02,49.03,76100.0,42.9728,42.9904,42.9116,42.9203,76100.0
2012-10-09 09:30:00,48.98,49.08,48.7,48.7,70600.0,42.8766,42.9641,42.6314,42.6314,70600.0
2012-10-09 10:00:00,48.71,48.99,48.71,48.91,58200.0,42.6402,42.8853,42.6402,42.8153,58200.0
2012-10-09 10:30:00,48.92,48.95,48.71,48.76,36000.0,42.824,42.8503,42.6402,42.684,36000.0
2012-10-09 11:00:00,48.75,48.75,48.52,48.52,58200.0,42.6752,42.6752,42.4739,42.4739,58200.0
2012-10-09 11:30:00,48.51,48.58,48.5,48.56,17800.0,42.4651,42.5264,42.4564,42.5089,17800.0
2012-10-09 12:00:00,48.55,48.7,48.55,48.66,22000.0,42.5001,42.6314,42.5001,42.5964,22000.0
2012-10-09 12:30:00,48.66,48.72,48.64,48.7,45200.0,42.5964,42.649,42.5789,42.6314,45200.0
2012-10-09 13:00:00,48.72,48.82,48.7,48.81,24800.0,42.649,42.7365,42.6314,42.7277,24800.0
2012-10-09 13:30:00,48.81,48.84,48.77,48.78,61900.0,42.7277,42.754,42.6927,42.7015,61900.0
2012-10-09 14:00:00,48.76,48.84,48.76,48.79,29700.0,42.684,42.754,42.684,42.7102,29700.0
2012-10-09 14:30:00,48.78,48.84,48.77,48.81,38400.0,42.7015,42.754,42.6927,42.7277,38400.0
2012-10-09 15:00:00,48.82,48.87,48.77,48.82,69000.0,42.7365,42.7803,42.6927,42.7365,69000.0
2012-10-09 15:30:00,48.82,48.86,48.76,48.78,119500.0,42.7365,42.7715,42.684,42.7015,119500.0
2012-10-10 09:30:00,48.73,48.94,48.65,48.79,28400.0,42.6577,42.8415,42.5877,42.7102,28400.0
2012-10-10 10:00:00,48.83,48.89,48.5,48.65,40700.0,42.7452,42.7978,42.4564,42.5877,40700.0
2012-10-10 10:30:00,48.66,48.67,48.61,48.64,21200.0,42.5964,42.6052,42.5527,42.5789,21200.0
2012-10-10 11:00:00,48.65,48.68,48.63,48.68,46600.0,42.5877,42.6139,42.5702,42.6139,46600.0
2012-10-10 11:30:00,48.66,48.69,48.56,48.66,37000.0,42.5964,42.6227,42.5089,42.5964,37000.0
2012-10-10 12:00:00,48.67,48.72,48.64,48.68,18100.0,42.6052,42.649,42.5789,42.6139,18100.0
2012-10-10 12:30:00,48.68,48.7,48.6,48.63,39500.0,42.6139,42.6314,42.5439,42.5702,39500.0
2012-10-10 13:00:00,48.63,48.72,48.61,48.7,19800.0,42.5702,42.649,42.5527,42.6314,19800.0
2012-10-10 13:30:00,48.7,48.8,48.7,48.78,56600.0,42.6314,42.719,42.6314,42.7015,56600.0
2012-10-10 14:00:00,48.78,48.87,48.78,48.82,65600.0,42.7015,42.7803,42.7015,42.7365,65600.0
2012-10-10 14:30:00,48.83,48.84,48.72,48.77,65200.0,42.7452,42.754,42.649,42.6927,65200.0
2012-10-10 15:00:00,48.77,48.8,48.7,48.75,74100.0,42.6927,42.719,42.6314,42.6752,74100.0
2012-10-10 15:30:00,48.73,48.87,48.71,48.81,114800.0,42.6577,42.7803,42.6402,42.7277,114800.0
2012-10-11 09:30:00,49.07,49.12,48.98,49.07,46100.0,42.9553,42.9991,42.8766,42.9553,46100.0
2012-10-11 10:00:00,49.05,49.14,49.04,49.09,16100.0,42.9378,43.0166,42.9291,42.9728,16100.0
2012-10-11 10:30:00,49.09,49.3,49.05,49.28,27200.0,42.9728,43.1567,42.9378,43.1392,27200.0
2012-10-11 11:00:00,49.28,49.32,49.15,49.15,33100.0,43.1392,43.1742,43.0254,43.0254,33100.0
2012-10-11 11:30:00,49.15,49.25,49.13,49.15,48700.0,43.0254,43.1129,43.0079,43.0254,48700.0
2012-10-11 12:00:00,49.15,49.15,48.99,49.01,34200.0,43.0254,43.0254,42.8853,42.9028,34200.0
2012-10-11 12:30:00,49.01,49.13,49.0,49.13,30000.0,42.9028,43.0079,42.8941,43.0079,30000.0
2012-10-11 13:00:00,49.09,49.11,48.97,48.98,57100.0,42.9728,42.9904,42.8678,42.8766,57100.0
2012-10-11 13:30:00,48.97,48.97,48.86,48.94,30600.0,42.8678,42.8678,42.7715,42.8415,30600.0
2012-10-11 14:00:00,48.93,49.07,48.93,49.05,30100.0,42.8328,42.9553,42.8328,42.9378,30100.0
2012-10-11 14:30:00,49.06,49.08,49.0,49.05,134300.0,42.9466,42.9641,42.8941,42.9378,134300.0
2012-10-11 15:00:00,49.05,49.18,49.03,49.18,67500.0,42.9378,43.0516,42.9203,43.0516,67500.0
2012-10-11 15:30:00,49.18,49.18,49.0,49.02,82600.0,43.0516,43.0516,42.8941,42.9116,82600.0
2012-10-12 09:30:00,49.08,49.12,48.98,49.1,25900.0,42.9641,42.9991,42.8766,42.9816,25900.0
2012-10-12 10:00:00,49.15,49.28,49.06,49.13,25300.0,43.0254,43.1392,42.9466,43.0079,25300.0
2012-10-12 10:30:00,49.14,49.23,49.13,49.21,11900.0,43.0166,43.0954,43.0079,43.0779,11900.0
2012-10-12 11:00:00,49.17,49.2,49.12,49.14,24100.0,43.0429,43.0691,42.9991,43.0166,24100.0
2012-10-12 11:30:00,49.11,49.13,49.0,49.08,27100.0,42.9904,43.0079,42.8941,42.9641,27100.0
2012-10-12 12:00:00,49.08,49.12,49.05,49.09,11600.0,42.9641,42.9991,42.9378,42.9728,11600.0
2012-10-12 12:30:00,49.09,49.18,49.09,49.17,13000.0,42.9728,43.0516,42.9728,43.0429,13000.0
2012-10-12 13:00:00,49.16,49.19,49.12,49.14,10500.0,43.0341,43.0604,42.9991,43.0166,10500.0
2012-10-12 13:30:00,49.13,49.19,49.04,49.18,38700.0,43.0079,43.0604,42.9291,43.0516,38700.0
2012-10-12 14:00:00,49.17,49.33,49.15,49.32,33900.0,43.0429,43.1829,43.0254,43.1742,33900.0
2012-10-12 14:30:00,49.32,49.37,49.27,49.29,30500.0,43.1742,43.218,43.1304,43.1479,30500.0
2012-10-12 15:00:00,49.29,49.29,49.18,49.22,40300.0,43.1479,43.1479,43.0516,43.0866,40300.0
2012-10-12 15:30:00,49.21,49.27,49.15,49.25,103200.0,43.0779,43.1304,43.0254,43.1129,103200.0
2012-10-15 09:30:00,49.25,49.35,48.97,49.11,69800.0,43.1129,43.2004,42.8678,42.9904,69800.0
2012-10-15 10:00:00,49.11,49.24,49.06,49.21,60500.0,42.9904,43.1042,42.9466,43.0779,60500.0
2012-10-15 10:30:00,49.21,49.39,49.2,49.37,40300.0,43.0779,43.2355,43.0691,43.218,40300.0
2012-10-15 11:00:00,49.35,49.44,49.29,49.38,52300.0,43.2004,43.2792,43.1479,43.2267,52300.0
2012-10-15 11:30:00,49.38,49.55,49.38,49.5,32200.0,43.2267,43.3755,43.2267,43.3318,32200.0
2012-10-15 12:00:00,49.49,49.68,49.47,49.67,31200.0,43.323,43.4893,43.3055,43.4806,31200.0
2012-10-15 12:30:00,49.69,49.73,49.66,49.72,13200.0,43.4981,43.5331,43.4718,43.5243,13200.0
2012-10-15 13:00:00,49.71,49.74,49.64,49.65,27900.0,43.5156,43.5419,43.4543,43.4631,27900.0
2012-10-15 13:30:00,49.67,49.69,49.59,49.6,11800.0,43.4806,43.4981,43.4105,43.4193,11800.0
2012-10-15 14:00:00,49.61,49.65,49.58,49.62,16600.0,43.4281,43.4631,43.4018,43.4368,16600.0
2012-10-15 14:30:00,49.61,49.67,49.53,49.66,32000.0,43.4281,43.4806,43.358,43.4718,32000.0
2012-10-15 15:00:00,49.65,49.68,49.6,49.66,27000.0,43.4631,43.4893,43.4193,43.4718,27000.0
2012-10-15 15:30:00,49.68,49.82,49.63,49.78,88200.0,43.4893,43.6119,43.4456,43.5769,88200.0
2012-10-16 09:30:00,51.16,51.36,50.56,50.71,230900.0,44.7849,44.96,44.2597,44.391,230900.0
2012-10-16 10:00:00,50.72,50.73,50.31,50.4,75000.0,44.3997,44.4085,44.0408,44.1196,75000.0
2012-10-16 10:30:00,50.4,50.67,50.37,50.46,140000.0,44.1196,44.356,44.0933,44.1721,140000.0
2012-10-16 11:00:00,50.46,50.56,50.44,50.52,82600.0,44.1721,44.2597,44.1546,44.2247,82600.0
2012-10-16 11:30:00,50.52,50.56,50.49,50.5,23200.0,44.2247,44.2597,44.1984,44.2071,23200.0
2012-10-16 12:00:00,50.5,50.63,50.5,50.52,30000.0,44.2071,44.3209,44.2071,44.2247,30000.0
2012-10-16 12:30:00,50.51,50.53,50.38,50.38,12700.0,44.2159,44.2334,44.1021,44.1021,12700.0
2012-10-16 13:00:00,50.38,50.52,50.38,50.48,15700.0,44.1021,44.2247,44.1021,44.1896,15700.0
2012-10-16 13:30:00,50.48,50.51,50.45,50.51,28300.0,44.1896,44.2159,44.1634,44.2159,28300.0
2012-10-16 14:00:00,50.5,50.51,50.42,50.46,28300.0,44.2071,44.2159,44.1371,44.1721,28300.0
2012-10-16 14:30:00,50.46,50.47,50.37,50.46,23600.0,44.1721,44.1809,44.0933,44.1721,23600.0
2012-10-16 15:00:00,50.46,50.47,50.37,50.43,59900.0,44.1721,44.1809,44.0933,44.1459,59900.0
2012-10-16 15:30:00,50.45,50.54,50.35,50.53,138300.0,44.1634,44.2422,44.0758,44.2334,138300.0
2012-10-17 09:30:00,50.78,50.78,50.47,50.68,32300.0,44.4523,44.4523,44.1809,44.3647,32300.0
2012-10-17 10:00:00,50.67,50.74,50.56,50.6,28600.0,44.356,44.4172,44.2597,44.2947,28600.0
2012-10-17 10:30:00,50.6,50.61,50.57,50.6,22400.0,44.2947,44.3034,44.2684,44.2947,22400.0
2012-10-17 11:00:00,50.57,50.62,50.47,50.56,31500.0,44.2684,44.3122,44.1809,44.2597,31500.0
2012-10-17 11:30:00,50.53,50.56,50.44,50.46,15700.0,44.2334,44.2597,44.1546,44.1721,15700.0
2012-10-17 12:00:00,50.46,50.53,50.41,50.43,15200.0,44.1721,44.2334,44.1284,44.1459,15200.0
2012-10-17 12:30:00,50.44,50.55,50.44,50.46,35700.0,44.1546,44.2509,44.1546,44.1721,35700.0
2012-10-17 13:00:00,50.46,50.59,50.46,50.57,41800.0,44.1721,44.2859,44.1721,44.2684,41800.0
2012-10-17 13:30:00,50.58,50.59,50.46,50.5,20300.0,44.2772,44.2859,44.1721,44.2071,20300.0
2012-10-17 14:00:00,50.51,50.55,50.4,50.46,28800.0,44.2159,44.2509,44.1196,44.1721,28800.0
2012-10-17 14:30:00,50.44,50.52,50.44,50.48,20400.0,44.1546,44.2247,44.1546,44.1896,20400.0
2012-10-17 15:00:00,50.46,50.59,50.45,50.58,29000.0,44.1721,44.2859,44.1634,44.2772,29000.0
2012-10-17 15:30:00,50.58,50.63,50.54,50.56,87800.0,44.2772,44.3209,44.2422,44.2597,87800.0
2012-10-18 09:30:00,50.48,50.6,50.42,50.56,18900.0,44.1896,44.2947,44.1371,44.2597,18900.0
2012-10-18 10:00:00,50.62,50.74,50.54,50.54,17100.0,44.3122,44.4172,44.2422,44.2422,17100.0
2012-10-18 10:30:00,50.53,50.78,50.52,50.75,9500.0,44.2334,44.4523,44.2247,44.426,9500.0
2012-10-18 11:00:00,50.74,50.98,50.74,50.98,23100.0,44.4172,44.6273,44.4172,44.6273,23100.0
2012-10-18 11:30:00,50.97,51.11,50.94,51.11,38700.0,44.6186,44.7411,44.5923,44.7411,38700.0
2012-10-18 12:00:00,51.09,51.21,50.99,51.0,42700.0,44.7236,44.8287,44.6361,44.6448,42700.0
2012-10-18 12:30:00,51.0,51.08,50.94,51.02,29800.0,44.6448,44.7149,44.5923,44.6623,29800.0
2012-10-18 13:00:00,51.03,51.07,50.96,51.05,29900.0,44.6711,44.7061,44.6098,44.6886,29900.0
2012-10-18 13:30:00,51.06,51.06,50.98,51.02,33000.0,44.6974,44.6974,44.6273,44.6623,33000.0
2012-10-18 14:00:00,51.01,51.12,50.97,50.99,21500.0,44.6536,44.7499,44.6186,44.6361,21500.0
2012-10-18 14:30:00,50.97,51.15,50.97,51.13,24000.0,44.6186,44.7761,44.6186,44.7586,24000.0
2012-10-18 15:00:00,51.14,51.2,51.05,51.13,31400.0,44.7674,44.8199,44.6886,44.7586,31400.0
2012-10-18 15:30:00,51.13,51.19,51.05,51.06,83300.0,44.7586,44.8112,44.6886,44.6974,83300.0
2012-10-19 09:30:00,50.86,51.05,50.86,50.98,100800.0,44.5223,44.6886,44.5223,44.6273,100800.0
2012-10-19 10:00:00,50.93,50.99,50.8,50.84,71500.0,44.5836,44.6361,44.4698,44.5048,71500.0
2012-10-19 10:30:00,50.84,50.85,50.71,50.71,36900.0,44.5048,44.5135,44.391,44.391,36900.0
2012-10-19 11:00:00,50.71,50.71,50.43,50.51,25900.0,44.391,44.391,44.1459,44.2159,25900.0
2012-10-19 11:30:00,50.52,50.54,50.41,50.45,15700.0,44.2247,44.2422,44.1284,44.1634,15700.0
2012-10-19 12:00:00,50.45,50.46,50.35,50.39,37000.0,44.1634,44.1721,44.0758,44.1109,37000.0
2012-10-19 12:30:00,50.38,50.45,50.38,50.45,41400.0,44.1021,44.1634,44.1021,44.1634,41400.0
2012-10-19 13:00:00,50.45,50.54,50.4,50.54,44700.0,44.1634,44.2422,44.1196,44.2422,44700.0
2012-10-19 13:30:00,50.55,50.55,50.44,50.52,55700.0,44.2509,44.2509,44.1546,44.2247,55700.0
2012-10-19 14:00:00,50.51,50.53,50.35,50.39,55000.0,44.2159,44.2334,44.0758,44.1109,55000.0
2012-10-19 14:30:00,50.4,50.53,50.39,50.52,62900.0,44.1196,44.2334,44.1109,44.2247,62900.0
2012-10-19 15:00:00,50.52,50.53,50.45,50.49,55800.0,44.2247,44.2334,44.1634,44.1984,55800.0
2012-10-19 15:30:00,50.48,50.53,50.43,50.43,86400.0,44.1896,44.2334,44.1459,44.1459,86400.0
2012-10-22 09:30:00,50.35,50.57,50.25,50.41,82200.0,44.0758,44.2684,43.9883,44.1284,82200.0
2012-10-22 10:00:00,50.4,50.52,50.38,50.42,41700.0,44.1196,44.2247,44.1021,44.1371,41700.0
2012-10-22 10:30:00,50.43,50.43,50.37,50.42,84600.0,44.1459,44.1459,44.0933,44.1371,84600.0
2012-10-22 11:00:00,50.44,50.46,50.29,50.31,116800.0,44.1546,44.1721,44.0233,44.0408,116800.0
2012-10-22 11:30:00,50.32,50.34,50.13,50.15,103300.0,44.0496,44.0671,43.8833,43.9008,103300.0
2012-10-22 12:00:00,50.16,50.38,50.15,50.32,43200.0,43.9095,44.1021,43.9008,44.0496,43200.0
2012-10-22 12:30:00,50.32,50.37,50.29,50.3,33500.0,44.0496,44.0933,44.0233,44.0321,33500.0
2012-10-22 13:00:00,50.3,50.34,50.27,50.31,57900.0,44.0321,44.0671,44.0058,44.0408,57900.0
2012-10-22 13:30:00,50.3,50.31,50.14,50.15,106000.0,44.0321,44.0408,43.892,43.9008,106000.0
2012-10-22 14:00:00,50.15,50.3,50.13,50.24,61200.0,43.9008,44.0321,43.8833,43.9795,61200.0
2012-10-22 14:30:00,50.24,50.35,50.24,50.33,45200.0,43.9795,44.0758,43.9795,44.0583,45200.0
2012-10-22 15:00:00,50.33,50.47,50.27,50.43,76400.0,44.0583,44.1809,44.0058,44.1459,76400.0
2012-10-22 15:30:00,50.43,50.67,50.41,50.6,176500.0,44.1459,44.356,44.1284,44.2947,176500.0
2012-10-23 09:30:00,50.0,50.0,49.58,49.61,53300.0,43.7695,43.7695,43.4018,43.4281,53300.0
2012-10-23 10:00:00,49.63,49.73,49.48,49.51,89300.0,43.4456,43.5331,43.3142,43.3405,89300.0
2012-10-23 10:30:00,49.51,49.56,49.45,49.54,46100.0,43.3405,43.3843,43.288,43.3668,46100.0
2012-10-23 11:00:00,49.54,49.55,49.38,49.43,77200.0,43.3668,43.3755,43.2267,43.2705,77200.0
2012-10-23 11:30:00,49.43,49.87,49.4,49.64,135500.0,43.2705,43.6557,43.2442,43.4543,135500.0
2012-10-23 12:00:00,49.65,49.76,49.62,49.65,58800.0,43.4631,43.5594,43.4368,43.4631,58800.0
2012-10-23 12:30:00,49.65,49.72,49.61,49.64,55300.0,43.4631,43.5243,43.4281,43.4543,55300.0
2012-10-23 13:00:00,49.64,49.73,49.56,49.58,57700.0,43.4543,43.5331,43.3843,43.4018,57700.0
2012-10-23 13:30:00,49.58,49.59,49.44,49.51,40700.0,43.4018,43.4105,43.2792,43.3405,40700.0
2012-10-23 14:00:00,49.5,49.67,49.45,49.64,63000.0,43.3318,43.4806,43.288,43.4543,63000.0
2012-10-23 14:30:00,49.64,49.7,49.57,49.58,66900.0,43.4543,43.5068,43.393,43.4018,66900.0
2012-10-23 15:00:00,49.59,49.67,49.53,49.53,120000.0,43.4105,43.4806,43.358,43.358,120000.0
2012-10-23 15:30:00,49.53,49.56,49.42,49.44,105800.0,43.358,43.3843,43.2617,43.2792,105800.0
2012-10-24 09:30:00,49.61,49.98,49.53,49.67,33700.0,43.4281,43.7519,43.358,43.4806,33700.0
2012-10-24 10:00:00,49.69,49.78,49.33,49.66,104700.0,43.4981,43.5769,43.1829,43.4718,104700.0
2012-10-24 10:30:00,49.58,49.78,49.58,49.64,93600.0,43.4018,43.5769,43.4018,43.4543,93600.0
2012-10-24 11:00:00,49.63,49.65,49.57,49.65,97500.0,43.4456,43.4631,43.393,43.4631,97500.0
2012-10-24 11:30:00,49.64,49.64,49.33,49.34,39900.0,43.4543,43.4543,43.1829,43.1917,39900.0
2012-10-24 12:00:00,49.34,49.67,49.34,49.58,36500.0,43.1917,43.4806,43.1917,43.4018,36500.0
2012-10-24 12:30:00,49.58,49.7,49.56,49.56,45300.0,43.4018,43.5068,43.3843,43.3843,45300.0
2012-10-24 13:00:00,49.56,49.66,49.5,49.54,119400.0,43.3843,43.4718,43.3318,43.3668,119400.0
2012-10-24 13:30:00,49.53,49.57,49.43,49.43,70900.0,43.358,43.393,43.2705,43.2705,70900.0
2012-10-24 14:00:00,49.42,49.49,49.27,49.41,61800.0,43.2617,43.323,43.1304,43.253,61800.0
2012-10-24 14:30:00,49.43,49.47,49.26,49.26,82200.0,43.2705,43.3055,43.1217,43.1217,82200.0
2012-10-24 15:00:00,49.27,49.36,49.02,49.05,104000.0,43.1304,43.2092,42.9116,42.9378,104000.0
2012-10-24 15:30:00,49.05,49.12,48.89,49.08,248100.0,42.9378,42.9991,42.7978,42.9641,248100.0
2012-10-25 09:30:00,49.97,50.35,48.81,50.23,330000.0,43.7432,44.0758,42.7277,43.9708,330000.0
2012-10-25 10:00:00,50.23,50.65,50.15,50.35,292300.0,43.9708,44.3385,43.9008,44.0758,292300.0
2012-10-25 10:30:00,50.35,50.57,49.97,50.05,358800.0,44.0758,44.2684,43.7432,43.8132,358800.0
2012-10-25 11:00:00,50.04,50.39,50.0,50.18,82200.0,43.8045,44.1109,43.7695,43.927,82200.0
2012-10-25 11:30:00,50.2,50.28,49.77,49.78,117800.0,43.9445,44.0146,43.5681,43.5769,117800.0
2012-10-25 12:00:00,49.76,49.8,49.59,49.63,76500.0,43.5594,43.5944,43.4105,43.4456,76500.0
2012-10-25 12:30:00,49.66,49.73,49.55,49.66,92400.0,43.4718,43.5331,43.3755,43.4718,92400.0
2012-10-25 13:00:00,49.69,49.7,49.58,49.65,50700.0,43.4981,43.5068,43.4018,43.4631,50700.0
2012-10-25 13:30:00,49.65,49.65,49.5,49.6,84600.0,43.4631,43.4631,43.3318,43.4193,84600.0
2012-10-25 14:00:00,49.59,49.6,49.53,49.57,203100.0,43.4105,43.4193,43.358,43.393,203100.0
2012-10-25 14:30:00,49.58,49.6,49.53,49.54,74700.0,43.4018,43.4193,43.358,43.3668,74700.0
2012-10-25 15:00:00,49.55,49.55,49.39,49.43,102600.0,43.3755,43.3755,43.2355,43.2705,102600.0
2012-10-25 15:30:00,49.44,49.45,49.4,49.44,369900.0,43.2792,43.288,43.2442,43.2792,369900.0
2012-10-26 09:30:00,49.39,49.51,49.17,49.32,78400.0,43.2355,43.3405,43.0429,43.1742,78400.0
2012-10-26 10:00:00,49.33,49.75,49.24,49.71,133000.0,43.1829,43.5506,43.1042,43.5156,133000.0
2012-10-26 10:30:00,49.71,49.75,49.62,49.72,30900.0,43.5156,43.5506,43.4368,43.5243,30900.0
2012-10-26 11:00:00,49.71,49.8,49.62,49.71,73200.0,43.5156,43.5944,43.4368,43.5156,73200.0
2012-10-26 11:30:00,49.7,49.85,49.69,49.8,56700.0,43.5068,43.6381,43.4981,43.5944,56700.0
2012-10-26 12:00:00,49.8,49.81,49.48,49.52,62500.0,43.5944,43.6031,43.3142,43.3493,62500.0
2012-10-26 12:30:00,49.52,49.54,49.41,49.5,67900.0,43.3493,43.3668,43.253,43.3318,67900.0
2012-10-26 13:00:00,49.48,49.53,49.44,49.49,177500.0,43.3142,43.358,43.2792,43.323,177500.0
2012-10-26 13:30:00,49.5,49.75,49.44,49.7,204900.0,43.3318,43.5506,43.2792,43.5068,204900.0
2012-10-26 14:00:00,49.7,49.74,49.59,49.66,47100.0,43.5068,43.5419,43.4105,43.4718,47100.0
2012-10-26 14:30:00,49.67,49.79,49.53,49.6,51400.0,43.4806,43.5856,43.358,43.4193,51400.0
2012-10-26 15:00:00,49.58,49.64,49.55,49.6,78000.0,43.4018,43.4543,43.3755,43.4193,78000.0
2012-10-26 15:30:00,49.61,49.76,49.54,49.73,182200.0,43.4281,43.5594,43.3668,43.5331,182200.0
2012-10-31 09:30:00,50.04,50.32,49.67,50.11,80000.0,43.8045,44.0496,43.4806,43.8657,80000.0
2012-10-31 10:00:00,50.15,50.5,50.12,50.18,168200.0,43.9008,44.2071,43.8745,43.927,168200.0
2012-10-31 10:30:00,50.16,50.25,50.04,50.18,55400.0,43.9095,43.9883,43.8045,43.927,55400.0
2012-10-31 11:00:00,50.16,50.16,49.79,49.93,49300.0,43.9095,43.9095,43.5856,43.7082,49300.0
2012-10-31 11:30:00,49.93,50.19,49.93,49.97,51900.0,43.7082,43.9358,43.7082,43.7432,51900.0
2012-10-31 12:00:00,49.98,50.12,49.94,50.02,36400.0,43.7519,43.8745,43.7169,43.787,36400.0
2012-10-31 12:30:00,50.02,50.16,50.0,50.14,30100.0,43.787,43.9095,43.7695,43.892,30100.0
2012-10-31 13:00:00,50.14,50.17,50.03,50.09,53600.0,43.892,43.9183,43.7957,43.8482,53600.0
2012-10-31 13:30:00,50.09,50.1,49.8,49.88,31000.0,43.8482,43.857,43.5944,43.6644,31000.0
2012-10-31 14:00:00,49.91,49.97,49.77,49.84,35800.0,43.6907,43.7432,43.5681,43.6294,35800.0
2012-10-31 14:30:00,49.84,49.86,49.67,49.72,45100.0,43.6294,43.6469,43.4806,43.5243,45100.0
2012-10-31 15:00:00,49.7,49.84,49.65,49.84,85900.0,43.5068,43.6294,43.4631,43.6294,85900.0
2012-10-31 15:30:00,49.84,50.13,49.77,50.03,223900.0,43.6294,43.8833,43.5681,43.7957,223900.0
2012-11-01 09:30:00,50.0,50.43,49.79,50.4,44900.0,43.7695,44.1459,43.5856,44.1196,44900.0
2012-11-01 10:00:00,50.41,50.53,50.24,50.24,128800.0,44.1284,44.2334,43.9795,43.9795,128800.0
2012-11-01 10:30:00,50.24,50.42,50.23,50.35,54100.0,43.9795,44.1371,43.9708,44.0758,54100.0
2012-11-01 11:00:00,50.35,50.42,50.25,50.33,28900.0,44.0758,44.1371,43.9883,44.0583,28900.0
2012-11-01 11:30:00,50.34,50.36,50.24,50.3,34300.0,44.0671,44.0846,43.9795,44.0321,34300.0
2012-11-01 12:00:00,50.29,50.36,50.29,50.33,42900.0,44.0233,44.0846,44.0233,44.0583,42900.0
2012-11-01 12:30:00,50.33,50.36,50.3,50.32,36700.0,44.0583,44.0846,44.0321,44.0496,36700.0
2012-11-01 13:00:00,50.3,50.31,50.17,50.17,38000.0,44.0321,44.0408,43.9183,43.9183,38000.0
2012-11-01 13:30:00,50.16,50.23,50.04,50.18,51100.0,43.9095,43.9708,43.8045,43.927,51100.0
2012-11-01 14:00:00,50.18,50.32,50.18,50.21,41900.0,43.927,44.0496,43.927,43.9533,41900.0
2012-11-01 14:30:00,50.21,50.38,50.21,50.28,45600.0,43.9533,44.1021,43.9533,44.0146,45600.0
2012-11-01 15:00:00,50.3,50.37,50.27,50.29,49700.0,44.0321,44.0933,44.0058,44.0233,49700.0
2012-11-01 15:30:00,50.29,50.36,50.25,50.35,142100.0,44.0233,44.0846,43.9883,44.0758,142100.0
2012-11-02 09:30:00,50.73,50.73,50.27,50.54,39700.0,44.4085,44.4085,44.0058,44.2422,39700.0
2012-11-02 10:00:00,50.57,50.7,50.19,50.24,49400.0,44.2684,44.3822,43.9358,43.9795,49400.0
2012-11-02 10:30:00,50.22,50.39,50.19,50.28,91800.0,43.962,44.1109,43.9358,44.0146,91800.0
2012-11-02 11:00:00,50.26,50.29,50.18,50.26,37300.0,43.9971,44.0233,43.927,43.9971,37300.0
2012-11-02 11:30:00,50.23,50.26,50.11,50.17,37300.0,43.9708,43.9971,43.8657,43.9183,37300.0
2012-11-02 12:00:00,50.18,50.39,50.18,50.37,38500.0,43.927,44.1109,43.927,44.0933,38500.0
2012-11-02 12:30:00,50.38,50.38,50.27,50.31,26700.0,44.1021,44.1021,44.0058,44.0408,26700.0
2012-11-02 13:00:00,50.3,50.33,50.25,50.33,20400.0,44.0321,44.0583,43.9883,44.0583,20400.0
2012-11-02 13:30:00,50.33,50.37,50.12,50.12,46300.0,44.0583,44.0933,43.8745,43.8745,46300.0
2012-11-02 14:00:00,50.09,50.23,50.04,50.23,44100.0,43.8482,43.9708,43.8045,43.9708,44100.0
2012-11-02 14:30:00,50.24,50.24,50.19,50.22,48000.0,43.9795,43.9795,43.9358,43.962,48000.0
2012-11-02 15:00:00,50.22,50.28,50.19,50.23,80200.0,43.962,44.0146,43.9358,43.9708,80200.0
2012-11-02 15:30:00,50.23,50.25,50.06,50.1,201600.0,43.9708,43.9883,43.822,43.857,201600.0
2012-11-05 09:30:00,49.83,50.09,49.47,49.69,47200.0,43.6206,43.8482,43.3055,43.4981,47200.0
2012-11-05 10:00:00,49.7,49.81,49.57,49.61,60600.0,43.5068,43.6031,43.393,43.4281,60600.0
2012-11-05 10:30:00,49.62,49.86,49.57,49.85,37100.0,43.4368,43.6469,43.393,43.6381,37100.0
2012-11-05 11:00:00,49.84,49.84,49.55,49.6,52000.0,43.6294,43.6294,43.3755,43.4193,52000.0
2012-11-05 11:30:00,49.6,49.78,49.56,49.78,36500.0,43.4193,43.5769,43.3843,43.5769,36500.0
2012-11-05 12:00:00,49.78,49.95,49.78,49.93,54200.0,43.5769,43.7257,43.5769,43.7082,54200.0
2012-11-05 12:30:00,49.93,49.99,49.78,49.79,47900.0,43.7082,43.7607,43.5769,43.5856,47900.0
2012-11-05 13:00:00,49.79,49.98,49.78,49.98,35900.0,43.5856,43.7519,43.5769,43.7519,35900.0
2012-11-05 13:30:00,49.96,49.98,49.89,49.91,28200.0,43.7344,43.7519,43.6732,43.6907,28200.0
2012-11-05 14:00:00,49.91,50.02,49.87,49.94,35700.0,43.6907,43.787,43.6557,43.7169,35700.0
2012-11-05 14:30:00,49.92,49.97,49.87,49.89,33900.0,43.6994,43.7432,43.6557,43.6732,33900.0
2012-11-05 15:00:00,49.88,49.94,49.82,49.88,57400.0,43.6644,43.7169,43.6119,43.6644,57400.0
2012-11-05 15:30:00,49.88,50.03,49.87,49.96,163900.0,43.6644,43.7957,43.6557,43.7344,163900.0
2012-11-06 09:30:00,50.0,50.29,49.99,50.13,29800.0,43.7695,44.0233,43.7607,43.8833,29800.0
2012-11-06 10:00:00,50.13,50.18,50.09,50.15,42300.0,43.8833,43.927,43.8482,43.9008,42300.0
2012-11-06 10:30:00,50.14,50.35,50.07,50.31,51800.0,43.892,44.0758,43.8307,44.0408,51800.0
2012-11-06 11:00:00,50.34,50.51,50.33,50.4,26600.0,44.0671,44.2159,44.0583,44.1196,26600.0
2012-11-06 11:30:00,50.4,50.68,50.4,50.64,52900.0,44.1196,44.3647,44.1196,44.3297,52900.0
2012-11-06 12:00:00,50.65,50.7,50.59,50.64,56300.0,44.3385,44.3822,44.2859,44.3297,56300.0
2012-11-06 12:30:00,50.63,50.72,50.47,50.59,43200.0,44.3209,44.3997,44.1809,44.2859,43200.0
2012-11-06 13:00:00,50.58,50.73,50.57,50.72,42800.0,44.2772,44.4085,44.2684,44.3997,42800.0
2012-11-06 13:30:00,50.71,50.75,50.52,50.53,41700.0,44.391,44.426,44.2247,44.2334,41700.0
2012-11-06 14:00:00,50.53,50.54,50.44,50.53,78300.0,44.2334,44.2422,44.1546,44.2334,78300.0
2012-11-06 14:30:00,50.54,50.61,50.47,50.51,29100.0,44.2422,44.3034,44.1809,44.2159,29100.0
2012-11-06 15:00:00,50.53,50.6,50.48,50.5,47000.0,44.2334,44.2947,44.1896,44.2071,47000.0
2012-11-06 15:30:00,50.49,50.62,50.49,50.61,119700.0,44.1984,44.3122,44.1984,44.3034,119700.0
2012-11-07 09:30:00,50.28,50.28,49.81,49.85,114500.0,44.0146,44.0146,43.6031,43.6381,114500.0
2012-11-07 10:00:00,49.83,49.86,49.72,49.8,55800.0,43.6206,43.6469,43.5243,43.5944,55800.0
2012-11-07 10:30:00,49.79,49.83,49.56,49.56,46700.0,43.5856,43.6206,43.3843,43.3843,46700.0
2012-11-07 11:00:00,49.56,49.73,49.54,49.55,57700.0,43.3843,43.5331,43.3668,43.3755,57700.0
2012-11-07 11:30:00,49.51,49.86,49.46,49.81,51900.0,43.3405,43.6469,43.2967,43.6031,51900.0
2012-11-07 12:00:00,49.83,50.01,49.82,49.95,71100.0,43.6206,43.7782,43.6119,43.7257,71100.0
2012-11-07 12:30:00,49.93,49.99,49.89,49.92,31000.0,43.7082,43.7607,43.6732,43.6994,31000.0
2012-11-07 13:00:00,49.92,50.11,49.89,50.05,30700.0,43.6994,43.8657,43.6732,43.8132,30700.0
2012-11-07 13:30:00,50.06,50.32,50.06,50.29,74800.0,43.822,44.0496,43.822,44.0233,74800.0
2012-11-07 14:00:00,50.29,50.38,50.08,50.1,67600.0,44.0233,44.1021,43.8395,43.857,67600.0
2012-11-07 14:30:00,50.11,50.18,49.91,50.12,50300.0,43.8657,43.927,43.6907,43.8745,50300.0
2012-11-07 15:00:00,50.11,50.17,49.98,50.14,83500.0,43.8657,43.9183,43.7519,43.892,83500.0
2012-11-07 15:30:00,50.13,50.26,49.97,49.97,203800.0,43.8833,43.9971,43.7432,43.7432,203800.0
2012-11-08 09:30:00,50.0,50.08,49.78,50.08,28500.0,43.7695,43.8395,43.5769,43.8395,28500.0
2012-11-08 10:00:00,50.08,50.32,50.0,50.28,102100.0,43.8395,44.0496,43.7695,44.0146,102100.0
2012-11-08 10:30:00,50.32,50.51,50.23,50.38,52300.0,44.0496,44.2159,43.9708,44.1021,52300.0
2012-11-08 11:00:00,50.38,50.39,50.1,50.1,23700.0,44.1021,44.1109,43.857,43.857,23700.0
2012-11-08 11:30:00,50.14,50.16,50.0,50.09,23200.0,43.892,43.9095,43.7695,43.8482,23200.0
2012-11-08 12:00:00,50.11,50.13,50.0,50.01,49400.0,43.8657,43.8833,43.7695,43.7782,49400.0
2012-11-08 12:30:00,50.01,50.2,49.93,50.2,57700.0,43.7782,43.9445,43.7082,43.9445,57700.0
2012-11-08 13:00:00,50.2,50.27,49.9,49.95,50700.0,43.9445,44.0058,43.6819,43.7257,50700.0
2012-11-08 13:30:00,49.95,50.09,49.92,50.02,46500.0,43.7257,43.8482,43.6994,43.787,46500.0
2012-11-08 14:00:00,50.02,50.03,49.94,50.01,63000.0,43.787,43.7957,43.7169,43.7782,63000.0
2012-11-08 14:30:00,50.01,50.01,49.97,49.98,139500.0,43.7782,43.7782,43.7432,43.7519,139500.0
2012-11-08 15:00:00,49.98,50.03,49.95,50.0,107100.0,43.7519,43.7957,43.7257,43.7695,107100.0
2012-11-08 15:30:00,50.0,50.02,49.91,49.92,352000.0,43.7695,43.787,43.6907,43.6994,352000.0
2012-11-09 09:30:00,49.79,50.1,49.63,50.03,57600.0,43.5856,43.857,43.4456,43.7957,57600.0
2012-11-09 10:00:00,50.04,50.09,49.92,50.0,98300.0,43.8045,43.8482,43.6994,43.7695,98300.0
2012-11-09 10:30:00,50.0,50.19,49.98,50.16,10100.0,43.7695,43.9358,43.7519,43.9095,10100.0
2012-11-09 11:00:00,50.21,50.3,50.13,50.21,45800.0,43.9533,44.0321,43.8833,43.9533,45800.0
2012-11-09 11:30:00,50.21,50.27,50.19,50.24,42600.0,43.9533,44.0058,43.9358,43.9795,42600.0
2012-11-09 12:00:00,50.28,50.49,50.24,50.47,42400.0,44.0146,44.1984,43.9795,44.1809,42400.0
2012-11-09 12:30:00,50.47,50.55,50.46,50.46,16000.0,44.1809,44.2509,44.1721,44.1721,16000.0
2012-11-09 13:00:00,50.48,50.55,50.21,50.21,29700.0,44.1896,44.2509,43.9533,43.9533,29700.0
2012-11-09 13:30:00,50.22,50.38,50.17,50.33,48000.0,43.962,44.1021,43.9183,44.0583,48000.0
2012-11-09 14:00:00,50.32,50.5,50.28,50.41,25200.0,44.0496,44.2071,44.0146,44.1284,25200.0
2012-11-09 14:30:00,50.42,50.48,50.35,50.4,34500.0,44.1371,44.1896,44.0758,44.1196,34500.0
2012-11-09 15:00:00,50.4,50.49,50.35,50.42,62100.0,44.1196,44.1984,44.0758,44.1371,62100.0
2012-11-09 15:30:00,50.42,50.48,50.27,50.36,158800.0,44.1371,44.1896,44.0058,44.0846,158800.0
2012-11-12 09:30:00,50.4,50.48,50.01,50.21,141400.0,44.1196,44.1896,43.7782,43.9533,141400.0
2012-11-12 10:00:00,50.22,50.22,50.1,50.2,88600.0,43.962,43.962,43.857,43.9445,88600.0
2012-11-12 10:30:00,50.2,50.27,50.09,50.09,58500.0,43.9445,44.0058,43.8482,43.8482,58500.0
2012-11-12 11:00:00,50.08,50.22,50.07,50.2,62400.0,43.8395,43.962,43.8307,43.9445,62400.0
2012-11-12 11:30:00,50.2,50.21,50.03,50.05,41300.0,43.9445,43.9533,43.7957,43.8132,41300.0
2012-11-12 12:00:00,50.05,50.09,50.02,50.08,23200.0,43.8132,43.8482,43.787,43.8395,23200.0
2012-11-12 12:30:00,50.09,50.23,50.08,50.17,30500.0,43.8482,43.9708,43.8395,43.9183,30500.0
2012-11-12 13:00:00,50.18,50.23,50.11,50.19,31400.0,43.927,43.9708,43.8657,43.9358,31400.0
2012-11-12 13:30:00,50.2,50.2,50.06,50.1,27500.0,43.9445,43.9445,43.822,43.857,27500.0
2012-11-12 14:00:00,50.09,50.25,50.05,50.18,97800.0,43.8482,43.9883,43.8132,43.927,97800.0
2012-11-12 14:30:00,50.17,50.2,50.15,50.18,36300.0,43.9183,43.9445,43.9008,43.927,36300.0
2012-11-12 15:00:00,50.18,50.37,50.18,50.34,80100.0,43.927,44.0933,43.927,44.0671,80100.0
2012-11-12 15:30:00,50.32,50.37,50.24,50.32,193500.0,44.0496,44.0933,43.9795,44.0496,193500.0
2012-11-13 09:30:00,49.95,50.48,49.95,50.37,57000.0,43.7257,44.1896,43.7257,44.0933,57000.0
2012-11-13 10:00:00,50.39,51.55,50.35,51.05,299400.0,44.1109,45.1263,44.0758,44.6886,299400.0
2012-11-13 10:30:00,51.1,51.57,50.98,51.46,97700.0,44.7324,45.1438,44.6273,45.0475,97700.0
2012-11-13 11:00:00,51.44,51.86,51.32,51.76,160200.0,45.03,45.3977,44.925,45.3101,160200.0
2012-11-13 11:30:00,51.73,51.8,51.53,51.67,51600.0,45.2839,45.3452,45.1088,45.2314,51600.0
2012-11-13 12:00:00,51.64,51.76,51.51,51.68,93700.0,45.2051,45.3101,45.0913,45.2401,93700.0
2012-11-13 12:30:00,51.68,51.86,51.57,51.85,78800.0,45.2401,45.3977,45.1438,45.3889,78800.0
2012-11-13 13:00:00,51.84,51.85,51.58,51.69,74900.0,45.3802,45.3889,45.1526,45.2489,74900.0
2012-11-13 13:30:00,51.69,51.76,51.61,51.68,75200.0,45.2489,45.3101,45.1788,45.2401,75200.0
2012-11-13 14:00:00,51.67,51.71,51.52,51.63,82600.0,45.2314,45.2664,45.1,45.1963,82600.0
2012-11-13 14:30:00,51.63,51.65,51.43,51.6,65100.0,45.1963,45.2138,45.0213,45.1701,65100.0
2012-11-13 15:00:00,51.6,51.62,51.29,51.39,108500.0,45.1701,45.1876,44.8987,44.9862,108500.0
2012-11-13 15:30:00,51.38,51.5,51.37,51.44,234900.0,44.9775,45.0825,44.9687,45.03,234900.0
2012-11-14 09:30:00,51.4,51.66,51.15,51.36,96600.0,44.995,45.2226,44.7761,44.96,96600.0
2012-11-14 10:00:00,51.35,51.41,51.06,51.06,60800.0,44.9512,45.0038,44.6974,44.6974,60800.0
2012-11-14 10:30:00,51.06,51.16,50.75,50.82,158300.0,44.6974,44.7849,44.426,44.4873,158300.0
2012-11-14 11:00:00,50.82,50.96,50.68,50.83,87400.0,44.4873,44.6098,44.3647,44.496,87400.0
2012-11-14 11:30:00,50.82,50.91,50.79,50.8,53400.0,44.4873,44.5661,44.461,44.4698,53400.0
2012-11-14 12:00:00,50.81,50.85,50.61,50.62,45300.0,44.4785,44.5135,44.3034,44.3122,45300.0
2012-11-14 12:30:00,50.63,50.63,50.42,50.46,73500.0,44.3209,44.3209,44.1371,44.1721,73500.0
2012-11-14 13:00:00,50.42,50.56,50.23,50.45,128900.0,44.1371,44.2597,43.9708,44.1634,128900.0
2012-11-14 13:30:00,50.44,50.59,50.29,50.44,69800.0,44.1546,44.2859,44.0233,44.1546,69800.0
2012-11-14 14:00:00,50.46,50.61,50.39,50.5,91600.0,44.1721,44.3034,44.1109,44.2071,91600.0
2012-11-14 14:30:00,50.49,50.57,50.39,50.5,60900.0,44.1984,44.2684,44.1109,44.2071,60900.0
2012-11-14 15:00:00,50.49,50.51,50.27,50.43,78300.0,44.1984,44.2159,44.0058,44.1459,78300.0
2012-11-14 15:30:00,50.42,50.43,50.0,50.12,224600.0,44.1371,44.1459,43.7695,43.8745,224600.0
2012-11-15 09:30:00,50.17,50.19,49.94,49.98,66700.0,43.9183,43.9358,43.7169,43.7519,66700.0
2012-11-15 10:00:00,49.97,50.11,49.84,49.96,70300.0,43.7432,43.8657,43.6294,43.7344,70300.0
2012-11-15 10:30:00,49.96,50.05,49.87,49.87,49300.0,43.7344,43.8132,43.6557,43.6557,49300.0
2012-11-15 11:00:00,49.87,50.06,49.86,49.98,93000.0,43.6557,43.822,43.6469,43.7519,93000.0
2012-11-15 11:30:00,49.98,50.05,49.79,49.86,74500.0,43.7519,43.8132,43.5856,43.6469,74500.0
2012-11-15 12:00:00,49.86,49.95,49.83,49.93,68100.0,43.6469,43.7257,43.6206,43.7082,68100.0
2012-11-15 12:30:00,49.93,50.03,49.88,49.88,35600.0,43.7082,43.7957,43.6644,43.6644,35600.0
2012-11-15 13:00:00,49.88,50.0,49.84,49.99,26700.0,43.6644,43.7695,43.6294,43.7607,26700.0
2012-11-15 13:30:00,50.0,50.03,49.92,49.92,44600.0,43.7695,43.7957,43.6994,43.6994,44600.0
2012-11-15 14:00:00,49.91,49.97,49.78,49.84,39700.0,43.6907,43.7432,43.5769,43.6294,39700.0
2012-11-15 14:30:00,49.84,50.0,49.76,49.97,57500.0,43.6294,43.7695,43.5594,43.7432,57500.0
2012-11-15 15:00:00,49.96,49.98,49.76,49.76,93300.0,43.7344,43.7519,43.5594,43.5594,93300.0
2012-11-15 15:30:00,49.76,49.86,49.62,49.79,187000.0,43.5594,43.6469,43.4368,43.5856,187000.0
2012-11-16 09:30:00,49.96,50.02,49.63,49.8,119800.0,43.7344,43.787,43.4456,43.5944,119800.0
2012-11-16 10:00:00,49.76,49.77,49.6,49.62,40300.0,43.5594,43.5681,43.4193,43.4368,40300.0
2012-11-16 10:30:00,49.65,49.79,49.62,49.73,40700.0,43.4631,43.5856,43.4368,43.5331,40700.0
2012-11-16 11:00:00,49.73,49.77,49.37,49.45,59000.0,43.5331,43.5681,43.218,43.288,59000.0
2012-11-16 11:30:00,49.48,49.91,49.42,49.89,48000.0,43.3142,43.6907,43.2617,43.6732,48000.0
2012-11-16 12:00:00,49.89,49.97,49.8,49.91,24800.0,43.6732,43.7432,43.5944,43.6907,24800.0
2012-11-16 12:30:00,49.93,50.0,49.83,49.9,24800.0,43.7082,43.7695,43.6206,43.6819,24800.0
2012-11-16 13:00:00,49.92,50.1,49.88,50.07,56600.0,43.6994,43.857,43.6644,43.8307,56600.0
2012-11-16 13:30:00,50.08,50.2,50.02,50.16,72000.0,43.8395,43.9445,43.787,43.9095,72000.0
2012-11-16 14:00:00,50.16,50.18,50.02,50.05,51900.0,43.9095,43.927,43.787,43.8132,51900.0
2012-11-16 14:30:00,50.06,50.13,49.98,50.13,73200.0,43.822,43.8833,43.7519,43.8833,73200.0
2012-11-16 15:00:00,50.13,50.19,50.05,50.18,72200.0,43.8833,43.9358,43.8132,43.927,72200.0
2012-11-16 15:30:00,50.18,50.37,50.17,50.3,171500.0,43.927,44.0933,43.9183,44.0321,171500.0
2012-11-19 09:30:00,50.67,50.85,50.36,50.82,21600.0,44.356,44.5135,44.0846,44.4873,21600.0
2012-11-19 10:00:00,50.83,50.85,50.49,50.49,27100.0,44.496,44.5135,44.1984,44.1984,27100.0
2012-11-19 10:30:00,50.49,50.53,50.44,50.49,20200.0,44.1984,44.2334,44.1546,44.1984,20200.0
2012-11-19 11:00:00,50.49,50.5,50.29,50.32,76700.0,44.1984,44.2071,44.0233,44.0496,76700.0
2012-11-19 11:30:00,50.32,50.35,50.28,50.31,34300.0,44.0496,44.0758,44.0146,44.0408,34300.0
2012-11-19 12:00:00,50.33,50.35,50.3,50.34,96300.0,44.0583,44.0758,44.0321,44.0671,96300.0
2012-11-19 12:30:00,50.33,50.38,50.27,50.27,26400.0,44.0583,44.1021,44.0058,44.0058,26400.0
2012-11-19 13:00:00,50.27,50.3,50.2,50.24,49700.0,44.0058,44.0321,43.9445,43.9795,49700.0
2012-11-19 13:30:00,50.24,50.38,50.24,50.3,66400.0,43.9795,44.1021,43.9795,44.0321,66400.0
2012-11-19 14:00:00,50.31,50.32,50.25,50.31,56400.0,44.0408,44.0496,43.9883,44.0408,56400.0
2012-11-19 14:30:00,50.31,50.45,50.28,50.39,74800.0,44.0408,44.1634,44.0146,44.1109,74800.0
2012-11-19 15:00:00,50.39,50.41,50.31,50.35,58700.0,44.1109,44.1284,44.0408,44.0758,58700.0
2012-11-19 15:30:00,50.34,50.35,50.18,50.26,208200.0,44.0671,44.0758,43.927,43.9971,208200.0
2012-11-20 09:30:00,50.14,50.17,49.84,50.15,39600.0,44.0485,44.0748,43.7849,44.0572,39600.0
2012-11-20 10:00:00,50.12,50.27,49.97,50.19,33700.0,44.0309,44.1627,43.8991,44.0924,33700.0
2012-11-20 10:30:00,50.19,50.41,50.19,50.29,25100.0,44.0924,44.2857,44.0924,44.1802,25100.0
2012-11-20 11:00:00,50.32,50.47,50.23,50.44,46900.0,44.2066,44.3384,44.1275,44.312,46900.0
2012-11-20 11:30:00,50.46,50.6,50.42,50.54,29600.0,44.3296,44.4526,44.2944,44.3999,29600.0
2012-11-20 12:00:00,50.54,50.59,50.39,50.39,11600.0,44.3999,44.4438,44.2681,44.2681,11600.0
2012-11-20 12:30:00,50.42,50.47,50.39,50.46,10500.0,44.2944,44.3384,44.2681,44.3296,10500.0
2012-11-20 13:00:00,50.43,50.43,50.17,50.17,33900.0,44.3032,44.3032,44.0748,44.0748,33900.0
2012-11-20 13:30:00,50.18,50.33,50.18,50.33,19500.0,44.0836,44.2154,44.0836,44.2154,19500.0
2012-11-20 14:00:00,50.36,50.38,50.29,50.36,26100.0,44.2417,44.2593,44.1802,44.2417,26100.0
2012-11-20 14:30:00,50.36,50.37,50.28,50.36,52000.0,44.2417,44.2505,44.1714,44.2417,52000.0
2012-11-20 15:00:00,50.36,50.38,50.3,50.33,36000.0,44.2417,44.2593,44.189,44.2154,36000.0
2012-11-20 15:30:00,50.33,50.51,50.28,50.5,188100.0,44.2154,44.3735,44.1714,44.3647,188100.0
2012-11-21 09:30:00,50.44,50.73,50.29,50.56,23500.0,44.312,44.5668,44.1802,44.4174,23500.0
2012-11-21 10:00:00,50.51,50.64,50.4,50.48,32900.0,44.3735,44.4877,44.2769,44.3471,32900.0
2012-11-21 10:30:00,50.46,50.49,50.39,50.46,22000.0,44.3296,44.3559,44.2681,44.3296,22000.0
2012-11-21 11:00:00,50.43,50.5,50.43,50.47,16900.0,44.3032,44.3647,44.3032,44.3384,16900.0
2012-11-21 11:30:00,50.47,50.55,50.45,50.54,19700.0,44.3384,44.4086,44.3208,44.3999,19700.0
2012-11-21 12:00:00,50.5,50.57,50.48,50.55,9200.0,44.3647,44.4262,44.3471,44.4086,9200.0
2012-11-21 12:30:00,50.56,50.61,50.53,50.56,7900.0,44.4174,44.4614,44.3911,44.4174,7900.0
2012-11-21 13:00:00,50.54,50.63,50.54,50.62,17300.0,44.3999,44.4789,44.3999,44.4701,17300.0
2012-11-21 13:30:00,50.6,50.73,50.6,50.71,8600.0,44.4526,44.5668,44.4526,44.5492,8600.0
2012-11-21 14:00:00,50.68,50.74,50.66,50.68,13400.0,44.5228,44.5756,44.5053,44.5228,13400.0
2012-11-21 14:30:00,50.68,50.71,50.64,50.68,12400.0,44.5228,44.5492,44.4877,44.5228,12400.0
2012-11-21 15:00:00,50.67,50.75,50.62,50.67,160900.0,44.5141,44.5843,44.4701,44.5141,160900.0
2012-11-21 15:30:00,50.68,50.77,50.67,50.75,51600.0,44.5228,44.6019,44.5141,44.5843,51600.0
2012-11-23 09:30:00,50.88,50.99,50.7,50.81,32600.0,44.6985,44.7952,44.5404,44.6371,32600.0
2012-11-23 10:00:00,50.84,50.96,50.74,50.95,39000.0,44.6634,44.7688,44.5756,44.76,39000.0
2012-11-23 10:30:00,50.92,51.04,50.88,51.02,36300.0,44.7337,44.8391,44.6985,44.8215,36300.0
2012-11-23 11:00:00,51.02,51.03,50.92,51.0,18400.0,44.8215,44.8303,44.7337,44.804,18400.0
2012-11-23 11:30:00,51.0,51.0,50.9,50.95,17700.0,44.804,44.804,44.7161,44.76,17700.0
2012-11-23 12:00:00,50.95,51.01,50.9,50.93,20900.0,44.76,44.8128,44.7161,44.7425,20900.0
2012-11-23 12:30:00,50.93,51.03,50.91,51.0,99200.0,44.7425,44.8303,44.7249,44.804,99200.0
2012-11-26 09:30:00,50.85,51.03,50.75,50.92,32300.0,44.6722,44.8303,44.5843,44.7337,32300.0
2012-11-26 10:00:00,50.89,50.95,50.82,50.88,40900.0,44.7073,44.76,44.6458,44.6985,40900.0
2012-11-26 10:30:00,50.92,51.04,50.88,50.98,18900.0,44.7337,44.8391,44.6985,44.7864,18900.0
2012-11-26 11:00:00,50.96,51.0,50.88,50.93,18200.0,44.7688,44.804,44.6985,44.7425,18200.0
2012-11-26 11:30:00,50.96,51.0,50.91,50.94,18100.0,44.7688,44.804,44.7249,44.7513,18100.0
2012-11-26 12:00:00,50.96,50.98,50.64,50.66,24000.0,44.7688,44.7864,44.4877,44.5053,24000.0
2012-11-26 12:30:00,50.66,50.7,50.57,50.6,45900.0,44.5053,44.5404,44.4262,44.4526,45900.0
2012-11-26 13:00:00,50.6,50.84,50.59,50.75,62700.0,44.4526,44.6634,44.4438,44.5843,62700.0
2012-11-26 13:30:00,50.75,50.8,50.73,50.75,17500.0,44.5843,44.6283,44.5668,44.5843,17500.0
2012-11-26 14:00:00,50.75,50.76,50.6,50.61,26800.0,44.5843,44.5931,44.4526,44.4614,26800.0
2012-11-26 14:30:00,50.61,50.67,50.53,50.67,44300.0,44.4614,44.5141,44.3911,44.5141,44300.0
2012-11-26 15:00:00,50.67,50.87,50.64,50.84,54000.0,44.5141,44.6898,44.4877,44.6634,54000.0
2012-11-26 15:30:00,50.86,51.01,50.79,50.99,110300.0,44.681,44.8128,44.6195,44.7952,110300.0
2012-11-27 09:30:00,50.73,51.0,50.73,51.0,41100.0,44.5668,44.804,44.5668,44.804,41100.0
2012-11-27 10:00:00,51.0,51.01,50.74,50.78,40400.0,44.804,44.8128,44.5756,44.6107,40400.0
2012-11-27 10:30:00,50.77,50.94,50.7,50.7,43200.0,44.6019,44.7513,44.5404,44.5404,43200.0
2012-11-27 11:00:00,50.72,50.86,50.71,50.82,10800.0,44.558,44.681,44.5492,44.6458,10800.0
2012-11-27 11:30:00,50.83,50.91,50.78,50.87,22700.0,44.6546,44.7249,44.6107,44.6898,22700.0
2012-11-27 12:00:00,50.86,50.9,50.84,50.86,21300.0,44.681,44.7161,44.6634,44.681,21300.0
2012-11-27 12:30:00,50.86,50.89,50.82,50.87,16200.0,44.681,44.7073,44.6458,44.6898,16200.0
2012-11-27 13:00:00,50.85,51.0,50.84,51.0,30200.0,44.6722,44.804,44.6634,44.804,30200.0
2012-11-27 13:30:00,50.97,51.04,50.97,50.99,18900.0,44.7776,44.8391,44.7776,44.7952,18900.0
2012-11-27 14:00:00,50.98,51.03,50.86,50.88,31100.0,44.7864,44.8303,44.681,44.6985,31100.0
2012-11-27 14:30:00,50.89,50.97,50.83,50.94,21200.0,44.7073,44.7776,44.6546,44.7513,21200.0
2012-11-27 15:00:00,50.97,51.01,50.89,51.01,42900.0,44.7776,44.8128,44.7073,44.8128,42900.0
2012-11-27 15:30:00,51.02,51.02,50.91,50.96,121700.0,44.8215,44.8215,44.7249,44.7688,121700.0
2012-11-28 09:30:00,50.79,50.9,50.61,50.71,35500.0,44.6195,44.7161,44.4614,44.5492,35500.0
2012-11-28 10:00:00,50.68,50.73,50.45,50.56,21200.0,44.5228,44.5668,44.3208,44.4174,21200.0
2012-11-28 10:30:00,50.58,50.73,50.57,50.69,18000.0,44.435,44.5668,44.4262,44.5316,18000.0
2012-11-28 11:00:00,50.66,50.89,50.65,50.85,22300.0,44.5053,44.7073,44.4965,44.6722,22300.0
2012-11-28 11:30:00,50.85,50.89,50.75,50.86,36200.0,44.6722,44.7073,44.5843,44.681,36200.0
2012-11-28 12:00:00,50.85,51.09,50.79,51.05,29100.0,44.6722,44.883,44.6195,44.8479,29100.0
2012-11-28 12:30:00,51.01,51.11,50.93,50.96,33100.0,44.8128,44.9006,44.7425,44.7688,33100.0
2012-11-28 13:00:00,51.0,51.09,50.97,51.07,41500.0,44.804,44.883,44.7776,44.8655,41500.0
2012-11-28 13:30:00,51.08,51.08,50.97,51.0,27900.0,44.8743,44.8743,44.7776,44.804,27900.0
2012-11-28 14:00:00,50.98,51.0,50.91,50.91,13100.0,44.7864,44.804,44.7249,44.7249,13100.0
2012-11-28 14:30:00,50.93,51.05,50.92,51.0,25000.0,44.7425,44.8479,44.7337,44.804,25000.0
2012-11-28 15:00:00,51.01,51.16,50.99,51.15,46000.0,44.8128,44.9445,44.7952,44.9357,46000.0
2012-11-28 15:30:00,51.17,51.29,51.14,51.27,83400.0,44.9533,45.0587,44.927,45.0412,83400.0
2012-11-29 09:30:00,51.52,51.69,51.24,51.53,32400.0,45.2608,45.4101,45.0148,45.2696,32400.0
2012-11-29 10:00:00,51.57,51.63,51.28,51.51,41000.0,45.3047,45.3574,45.05,45.252,41000.0
2012-11-29 10:30:00,51.48,51.55,51.33,51.51,36700.0,45.2257,45.2872,45.0939,45.252,36700.0
2012-11-29 11:00:00,51.5,51.55,51.46,51.51,54700.0,45.2432,45.2872,45.2081,45.252,54700.0
2012-11-29 11:30:00,51.51,51.52,51.19,51.25,85800.0,45.252,45.2608,44.9709,45.0236,85800.0
2012-11-29 12:00:00,51.24,51.45,51.22,51.38,94800.0,45.0148,45.1993,44.9972,45.1378,94800.0
2012-11-29 12:30:00,51.39,51.43,51.17,51.17,35900.0,45.1466,45.1817,44.9533,44.9533,35900.0
2012-11-29 13:00:00,51.18,51.25,51.05,51.09,59400.0,44.9621,45.0236,44.8479,44.883,59400.0
2012-11-29 13:30:00,51.11,51.26,51.11,51.19,39600.0,44.9006,45.0324,44.9006,44.9709,39600.0
2012-11-29 14:00:00,51.2,51.21,51.1,51.16,41800.0,44.9797,44.9885,44.8918,44.9445,41800.0
2012-11-29 14:30:00,51.16,51.17,51.08,51.13,40800.0,44.9445,44.9533,44.8743,44.9182,40800.0
2012-11-29 15:00:00,51.12,51.13,50.93,51.02,87800.0,44.9094,44.9182,44.7425,44.8215,87800.0
2012-11-29 15:30:00,51.02,51.07,50.91,51.06,186600.0,44.8215,44.8655,44.7249,44.8567,186600.0
2012-11-30 09:30:00,51.02,51.34,51.01,51.19,24300.0,44.8215,45.1027,44.8128,44.9709,24300.0
2012-11-30 10:00:00,51.19,51.33,51.17,51.29,10100.0,44.9709,45.0939,44.9533,45.0587,10100.0
2012-11-30 10:30:00,51.29,51.3,51.05,51.1,23100.0,45.0587,45.0675,44.8479,44.8918,23100.0
2012-11-30 11:00:00,51.1,51.1,50.96,51.0,14800.0,44.8918,44.8918,44.7688,44.804,14800.0
2012-11-30 11:30:00,51.0,51.0,50.94,50.94,8200.0,44.804,44.804,44.7513,44.7513,8200.0
2012-11-30 12:00:00,50.97,51.04,50.97,51.0,16400.0,44.7776,44.8391,44.7776,44.804,16400.0
2012-11-30 12:30:00,51.0,51.02,50.95,50.97,9500.0,44.804,44.8215,44.76,44.7776,9500.0
2012-11-30 13:00:00,50.97,51.03,50.96,50.99,21200.0,44.7776,44.8303,44.7688,44.7952,21200.0
2012-11-30 13:30:00,50.99,51.0,50.91,51.0,12200.0,44.7952,44.804,44.7249,44.804,12200.0
2012-11-30 14:00:00,50.99,51.09,50.95,51.07,34100.0,44.7952,44.883,44.76,44.8655,34100.0
2012-11-30 14:30:00,51.08,51.12,50.97,51.12,45100.0,44.8743,44.9094,44.7776,44.9094,45100.0
2012-11-30 15:00:00,51.1,51.1,50.99,51.04,72300.0,44.8918,44.8918,44.7952,44.8391,72300.0
2012-11-30 15:30:00,51.04,51.34,51.03,51.23,157400.0,44.8391,45.1027,44.8303,45.006,157400.0
2012-12-03 09:30:00,52.66,55.52,52.66,53.41,497600.0,46.2623,48.7748,46.2623,46.9212,497600.0
2012-12-03 10:00:00,53.37,53.95,53.17,53.65,367800.0,46.886,47.3956,46.7103,47.132,367800.0
2012-12-03 10:30:00,53.65,53.68,53.4,53.45,91200.0,47.132,47.1584,46.9124,46.9563,91200.0
2012-12-03 11:00:00,53.45,53.89,53.43,53.78,204000.0,46.9563,47.3429,46.9387,47.2462,204000.0
2012-12-03 11:30:00,53.78,53.81,53.56,53.74,165800.0,47.2462,47.2726,47.053,47.2111,165800.0
2012-12-03 12:00:00,53.73,53.76,53.66,53.69,123300.0,47.2023,47.2287,47.1408,47.1672,123300.0
2012-12-03 12:30:00,53.68,53.75,53.41,53.48,41300.0,47.1584,47.2199,46.9212,46.9827,41300.0
2012-12-03 13:00:00,53.46,53.47,53.18,53.22,51200.0,46.9651,46.9739,46.7191,46.7543,51200.0
2012-12-03 13:30:00,53.23,53.24,52.9,53.06,164300.0,46.763,46.7718,46.4731,46.6137,164300.0
2012-12-03 14:00:00,53.05,53.52,53.04,53.28,122100.0,46.6049,47.0178,46.5961,46.807,122100.0
2012-12-03 14:30:00,53.27,53.37,53.16,53.29,106800.0,46.7982,46.886,46.7016,46.8158,106800.0
2012-12-03 15:00:00,53.29,53.35,53.1,53.18,154800.0,46.8158,46.8685,46.6488,46.7191,154800.0
2012-12-03 15:30:00,53.18,53.55,53.17,53.38,302600.0,46.7191,47.0442,46.7103,46.8948,302600.0
2012-12-04 09:30:00,53.47,54.2,53.47,54.17,163700.0,46.9739,47.6152,46.9739,47.5888,163700.0
2012-12-04 10:00:00,54.18,54.19,53.44,53.45,77900.0,47.5976,47.6064,46.9475,46.9563,77900.0
2012-12-04 10:30:00,53.46,53.52,53.34,53.39,45800.0,46.9651,47.0178,46.8597,46.9036,45800.0
2012-12-04 11:00:00,53.39,53.67,53.38,53.58,76400.0,46.9036,47.1496,46.8948,47.0705,76400.0
2012-12-04 11:30:00,53.59,53.81,53.49,53.81,52600.0,47.0793,47.2726,46.9915,47.2726,52600.0
2012-12-04 12:00:00,53.82,53.83,53.52,53.75,42300.0,47.2814,47.2902,47.0178,47.2199,42300.0
2012-12-04 12:30:00,53.74,53.91,53.7,53.81,99500.0,47.2111,47.3604,47.1759,47.2726,99500.0
2012-12-04 13:00:00,53.81,53.97,53.69,53.93,33700.0,47.2726,47.4131,47.1672,47.378,33700.0
2012-12-04 13:30:00,53.95,54.15,53.89,54.07,52600.0,47.3956,47.5713,47.3429,47.501,52600.0
2012-12-04 14:00:00,54.09,54.25,54.06,54.13,79500.0,47.5186,47.6591,47.4922,47.5537,79500.0
2012-12-04 14:30:00,54.17,54.25,54.0,54.0,56400.0,47.5888,47.6591,47.4395,47.4395,56400.0
2012-12-04 15:00:00,54.0,54.1,53.96,54.09,63900.0,47.4395,47.5273,47.4044,47.5186,63900.0
2012-12-04 15:30:00,54.08,54.27,54.05,54.25,241100.0,47.5098,47.6767,47.4834,47.6591,241100.0
2012-12-05 09:30:00,54.39,54.41,53.89,53.92,100700.0,47.7821,47.7997,47.3429,47.3692,100700.0
2012-12-05 10:00:00,53.93,54.05,53.67,53.8,89300.0,47.378,47.4834,47.1496,47.2638,89300.0
2012-12-05 10:30:00,53.79,53.87,53.48,53.63,58300.0,47.255,47.3253,46.9827,47.1145,58300.0
2012-12-05 11:00:00,53.64,54.04,53.58,53.95,89800.0,47.1232,47.4746,47.0705,47.3956,89800.0
2012-12-05 11:30:00,53.95,54.04,53.86,53.98,80900.0,47.3956,47.4746,47.3165,47.4219,80900.0
2012-12-05 12:00:00,53.99,54.1,53.72,53.73,78900.0,47.4307,47.5273,47.1935,47.2023,78900.0
2012-12-05 12:30:00,53.73,53.83,53.67,53.77,83100.0,47.2023,47.2902,47.1496,47.2374,83100.0
2012-12-05 13:00:00,53.77,53.95,53.77,53.93,33200.0,47.2374,47.3956,47.2374,47.378,33200.0
2012-12-05 13:30:00,53.93,54.05,53.82,53.95,69700.0,47.378,47.4834,47.2814,47.3956,69700.0
2012-12-05 14:00:00,53.95,54.02,53.88,53.89,68500.0,47.3956,47.4571,47.3341,47.3429,68500.0
2012-12-05 14:30:00,53.89,54.19,53.89,54.09,66900.0,47.3429,47.6064,47.3429,47.5186,66900.0
2012-12-05 15:00:00,54.1,54.24,54.06,54.1,67300.0,47.5273,47.6503,47.4922,47.5273,67300.0
2012-12-05 15:30:00,54.11,54.16,54.02,54.03,125500.0,47.5361,47.5801,47.4571,47.4659,125500.0
2012-12-06 09:30:00,54.15,54.24,53.89,53.92,151400.0,47.5713,47.6503,47.3429,47.3692,151400.0
2012-12-06 10:00:00,53.9,53.97,53.76,53.88,105700.0,47.3516,47.4131,47.2287,47.3341,105700.0
2012-12-06 10:30:00,53.9,54.0,53.82,53.98,91700.0,47.3516,47.4395,47.2814,47.4219,91700.0
2012-12-06 11:00:00,53.98,54.1,53.98,54.09,39800.0,47.4219,47.5273,47.4219,47.5186,39800.0
2012-12-06 11:30:00,54.08,54.29,54.06,54.16,94800.0,47.5098,47.6943,47.4922,47.5801,94800.0
2012-12-06 12:00:00,54.16,54.38,54.16,54.28,38900.0,47.5801,47.7733,47.5801,47.6855,38900.0
2012-12-06 12:30:00,54.26,54.38,54.19,54.33,40000.0,47.6679,47.7733,47.6064,47.7294,40000.0
2012-12-06 13:00:00,54.32,54.46,54.25,54.43,58000.0,47.7206,47.8436,47.6591,47.8173,58000.0
2012-12-06 13:30:00,54.41,54.44,54.28,54.3,55600.0,47.7997,47.826,47.6855,47.7031,55600.0
2012-12-06 14:00:00,54.3,54.33,54.2,54.23,38900.0,47.7031,47.7294,47.6152,47.6416,38900.0
2012-12-06 14:30:00,54.24,54.25,54.14,54.17,96000.0,47.6503,47.6591,47.5625,47.5888,96000.0
2012-12-06 15:00:00,54.17,54.2,54.07,54.1,63900.0,47.5888,47.6152,47.501,47.5273,63900.0
2012-12-06 15:30:00,54.1,54.2,54.09,54.19,163600.0,47.5273,47.6152,47.5186,47.6064,163600.0
2012-12-07 09:30:00,54.14,54.54,54.12,54.14,121700.0,47.5625,47.9139,47.5449,47.5625,121700.0
2012-12-07 10:00:00,54.12,54.29,54.02,54.2,91300.0,47.5449,47.6943,47.4571,47.6152,91300.0
2012-12-07 10:30:00,54.2,54.32,54.03,54.17,42400.0,47.6152,47.7206,47.4659,47.5888,42400.0
2012-12-07 11:00:00,54.18,54.45,53.94,54.22,97600.0,47.5976,47.8348,47.3868,47.6328,97600.0
2012-12-07 11:30:00,54.22,54.45,54.18,54.44,81000.0,47.6328,47.8348,47.5976,47.826,81000.0
2012-12-07 12:00:00,54.4,54.56,54.34,54.35,81100.0,47.7909,47.9315,47.7382,47.747,81100.0
2012-12-07 12:30:00,54.36,54.39,54.29,54.32,33700.0,47.7558,47.7821,47.6943,47.7206,33700.0
2012-12-07 13:00:00,54.32,54.43,54.27,54.37,33600.0,47.7206,47.8173,47.6767,47.7645,33600.0
2012-12-07 13:30:00,54.39,54.47,54.23,54.32,88500.0,47.7821,47.8524,47.6416,47.7206,88500.0
2012-12-07 14:00:00,54.32,54.37,54.21,54.32,33200.0,47.7206,47.7645,47.624,47.7206,33200.0
2012-12-07 14:30:00,54.33,54.44,54.27,54.27,39000.0,47.7294,47.826,47.6767,47.6767,39000.0
2012-12-07 15:00:00,54.28,54.34,54.2,54.23,36700.0,47.6855,47.7382,47.6152,47.6416,36700.0
2012-12-07 15:30:00,54.24,54.35,54.23,54.33,139000.0,47.6503,47.747,47.6416,47.7294,139000.0
2012-12-10 09:30:00,54.37,54.47,54.13,54.19,75000.0,47.7645,47.8524,47.5537,47.6064,75000.0
2012-12-10 10:00:00,54.23,54.27,54.13,54.18,64400.0,47.6416,47.6767,47.5537,47.5976,64400.0
2012-12-10 10:30:00,54.16,54.33,54.14,54.29,77500.0,47.5801,47.7294,47.5625,47.6943,77500.0
2012-12-10 11:00:00,54.31,54.31,54.18,54.24,32400.0,47.7118,47.7118,47.5976,47.6503,32400.0
2012-12-10 11:30:00,54.25,54.3,54.16,54.26,29300.0,47.6591,47.7031,47.5801,47.6679,29300.0
2012-12-10 12:00:00,54.25,54.32,54.2,54.26,72500.0,47.6591,47.7206,47.6152,47.6679,72500.0
2012-12-10 12:30:00,54.23,54.28,54.14,54.24,43000.0,47.6416,47.6855,47.5625,47.6503,43000.0
2012-12-10 13:00:00,54.27,54.27,54.17,54.23,29200.0,47.6767,47.6767,47.5888,47.6416,29200.0
2012-12-10 13:30:00,54.23,54.25,54.1,54.21,35400.0,47.6416,47.6591,47.5273,47.624,35400.0
2012-12-10 14:00:00,54.22,54.29,54.22,54.24,24400.0,47.6328,47.6943,47.6328,47.6503,24400.0
2012-12-10 14:30:00,54.26,54.31,54.06,54.18,59600.0,47.6679,47.7118,47.4922,47.5976,59600.0
2012-12-10 15:00:00,54.18,54.25,54.15,54.2,57700.0,47.5976,47.6591,47.5713,47.6152,57700.0
2012-12-10 15:30:00,54.23,54.31,54.16,54.21,117300.0,47.6416,47.7118,47.5801,47.624,117300.0
2012-12-11 09:30:00,54.35,54.5,54.25,54.4,39100.0,47.747,47.8788,47.6591,47.7909,39100.0
2012-12-11 10:00:00,54.44,54.46,54.3,54.32,49000.0,47.826,47.8436,47.7031,47.7206,49000.0
2012-12-11 10:30:00,54.34,54.4,54.31,54.35,36000.0,47.7382,47.7909,47.7118,47.747,36000.0
2012-12-11 11:00:00,54.36,54.44,54.28,54.36,63500.0,47.7558,47.826,47.6855,47.7558,63500.0
2012-12-11 11:30:00,54.37,54.38,54.31,54.33,36200.0,47.7645,47.7733,47.7118,47.7294,36200.0
2012-12-11 12:00:00,54.34,54.39,54.24,54.37,25900.0,47.7382,47.7821,47.6503,47.7645,25900.0
2012-12-11 12:30:00,54.36,54.43,54.36,54.39,15200.0,47.7558,47.8173,47.7558,47.7821,15200.0
2012-12-11 13:00:00,54.39,54.41,54.36,54.4,24400.0,47.7821,47.7997,47.7558,47.7909,24400.0
2012-12-11 13:30:00,54.39,54.39,54.27,54.28,20400.0,47.7821,47.7821,47.6767,47.6855,20400.0
2012-12-11 14:00:00,54.29,54.39,54.29,54.31,42000.0,47.6943,47.7821,47.6943,47.7118,42000.0
2012-12-11 14:30:00,54.3,54.32,54.23,54.28,37100.0,47.7031,47.7206,47.6416,47.6855,37100.0
2012-12-11 15:00:00,54.28,54.28,54.15,54.28,43400.0,47.6855,47.6855,47.5713,47.6855,43400.0
2012-12-11 15:30:00,54.29,54.32,54.15,54.18,133500.0,47.6943,47.7206,47.5713,47.5976,133500.0
2012-12-12 09:30:00,54.37,54.41,53.96,54.12,58000.0,47.7645,47.7997,47.4044,47.5449,58000.0
2012-12-12 10:00:00,54.09,54.16,54.04,54.12,97800.0,47.5186,47.5801,47.4746,47.5449,97800.0
2012-12-12 10:30:00,54.12,54.16,54.04,54.1,110600.0,47.5449,47.5801,47.4746,47.5273,110600.0
2012-12-12 11:00:00,54.11,54.18,54.08,54.08,105000.0,47.5361,47.5976,47.5098,47.5098,105000.0
2012-12-12 11:30:00,54.1,54.13,53.97,53.98,75200.0,47.5273,47.5537,47.4131,47.4219,75200.0
2012-12-12 12:00:00,53.98,54.02,53.84,53.9,68200.0,47.4219,47.4571,47.2989,47.3516,68200.0
2012-12-12 12:30:00,53.9,54.04,53.75,54.03,107000.0,47.3516,47.4746,47.2199,47.4659,107000.0
2012-12-12 13:00:00,54.05,54.08,53.93,53.95,57500.0,47.4834,47.5098,47.378,47.3956,57500.0
2012-12-12 13:30:00,53.95,54.0,53.87,53.94,43700.0,47.3956,47.4395,47.3253,47.3868,43700.0
2012-12-12 14:00:00,53.97,54.02,53.91,53.98,68900.0,47.4131,47.4571,47.3604,47.4219,68900.0
2012-12-12 14:30:00,53.98,54.02,53.94,53.98,65200.0,47.4219,47.4571,47.3868,47.4219,65200.0
2012-12-12 15:00:00,53.98,54.0,53.87,53.93,56000.0,47.4219,47.4395,47.3253,47.378,56000.0
2012-12-12 15:30:00,53.92,54.0,53.86,53.99,122100.0,47.3692,47.4395,47.3165,47.4307,122100.0
2012-12-13 09:30:00,53.94,54.02,53.76,53.94,20500.0,47.3868,47.4571,47.2287,47.3868,20500.0
2012-12-13 10:00:00,53.89,54.07,53.8,53.86,37300.0,47.3429,47.501,47.2638,47.3165,37300.0
2012-12-13 10:30:00,53.87,53.89,53.72,53.75,22300.0,47.3253,47.3429,47.1935,47.2199,22300.0
2012-12-13 11:00:00,53.75,53.77,53.57,53.61,19100.0,47.2199,47.2374,47.0617,47.0969,19100.0
2012-12-13 11:30:00,53.61,53.71,53.59,53.7,24800.0,47.0969,47.1847,47.0793,47.1759,24800.0
2012-12-13 12:00:00,53.69,53.77,53.59,53.59,16200.0,47.1672,47.2374,47.0793,47.0793,16200.0
2012-12-13 12:30:00,53.59,53.6,53.27,53.27,60100.0,47.0793,47.0881,46.7982,46.7982,60100.0
2012-12-13 13:00:00,53.29,53.5,53.29,53.48,22800.0,46.8158,47.0002,46.8158,46.9827,22800.0
2012-12-13 13:30:00,53.49,53.5,53.39,53.45,23900.0,46.9915,47.0002,46.9036,46.9563,23900.0
2012-12-13 14:00:00,53.47,53.5,53.3,53.35,41500.0,46.9739,47.0002,46.8245,46.8685,41500.0
2012-12-13 14:30:00,53.35,53.36,53.27,53.27,37300.0,46.8685,46.8773,46.7982,46.7982,37300.0
2012-12-13 15:00:00,53.28,53.31,53.23,53.25,60500.0,46.807,46.8333,46.763,46.7806,60500.0
2012-12-13 15:30:00,53.25,53.47,53.22,53.29,136300.0,46.7806,46.9739,46.7543,46.8158,136300.0
2012-12-14 09:30:00,53.11,53.56,53.1,53.27,39500.0,46.6576,47.053,46.6488,46.7982,39500.0
2012-12-14 10:00:00,53.3,53.35,53.09,53.14,51100.0,46.8245,46.8685,46.6401,46.684,51100.0
2012-12-14 10:30:00,53.14,53.23,52.92,53.02,51600.0,46.684,46.763,46.4907,46.5786,51600.0
2012-12-14 11:00:00,53.04,53.15,52.95,52.97,27700.0,46.5961,46.6928,46.5171,46.5346,27700.0
2012-12-14 11:30:00,52.97,53.0,52.91,52.93,16000.0,46.5346,46.561,46.4819,46.4995,16000.0
2012-12-14 12:00:00,52.93,53.13,52.93,53.08,40300.0,46.4995,46.6752,46.4995,46.6313,40300.0
2012-12-14 12:30:00,53.09,53.14,53.02,53.07,17200.0,46.6401,46.684,46.5786,46.6225,17200.0
2012-12-14 13:00:00,53.06,53.08,52.93,52.97,21000.0,46.6137,46.6313,46.4995,46.5346,21000.0
2012-12-14 13:30:00,52.97,53.02,52.9,53.02,30000.0,46.5346,46.5786,46.4731,46.5786,30000.0
2012-12-14 14:00:00,53.02,53.1,52.96,52.96,23500.0,46.5786,46.6488,46.5258,46.5258,23500.0
2012-12-14 14:30:00,52.95,53.0,52.91,52.96,41700.0,46.5171,46.561,46.4819,46.5258,41700.0
2012-12-14 15:00:00,52.98,52.98,52.84,52.95,77300.0,46.5434,46.5434,46.4204,46.5171,77300.0
2012-12-14 15:30:00,52.95,53.05,52.89,53.01,156200.0,46.5171,46.6049,46.4644,46.5698,156200.0
2012-12-17 09:30:00,53.21,53.9,53.01,53.85,168000.0,46.7455,47.3516,46.5698,47.3077,168000.0
2012-12-17 10:00:00,53.85,54.09,53.83,54.02,136600.0,47.3077,47.5186,47.2902,47.4571,136600.0
2012-12-17 10:30:00,54.03,54.2,53.99,54.0,141300.0,47.4659,47.6152,47.4307,47.4395,141300.0
2012-12-17 11:00:00,54.02,54.41,54.01,54.37,102300.0,47.4571,47.7997,47.4483,47.7645,102300.0
2012-12-17 11:30:00,54.37,54.51,54.34,54.49,69600.0,47.7645,47.8875,47.7382,47.87,69600.0
2012-12-17 12:00:00,54.5,54.61,54.44,54.57,64800.0,47.8788,47.9754,47.826,47.9402,64800.0
2012-12-17 12:30:00,54.55,54.57,54.4,54.44,46800.0,47.9227,47.9402,47.7909,47.826,46800.0
2012-12-17 13:00:00,54.43,54.66,54.43,54.64,68700.0,47.8173,48.0193,47.8173,48.0017,68700.0
2012-12-17 13:30:00,54.64,54.67,54.5,54.65,83000.0,48.0017,48.0281,47.8788,48.0105,83000.0
2012-12-17 14:00:00,54.64,54.64,54.32,54.4,94000.0,48.0017,48.0017,47.7206,47.7909,94000.0
2012-12-17 14:30:00,54.42,54.49,54.38,54.48,83700.0,47.8085,47.87,47.7733,47.8612,83700.0
2012-12-17 15:00:00,54.47,54.67,54.47,54.65,112900.0,47.8524,48.0281,47.8524,48.0105,112900.0
2012-12-17 15:30:00,54.65,54.91,54.64,54.91,256300.0,48.0105,48.2389,48.0017,48.2389,256300.0
2012-12-18 09:30:00,54.79,54.99,54.47,54.47,69400.0,48.1335,48.3092,47.8524,47.8524,69400.0
2012-12-18 10:00:00,54.48,54.53,54.33,54.5,96600.0,47.8612,47.9051,47.7294,47.8788,96600.0
2012-12-18 10:30:00,54.5,54.67,54.45,54.58,66700.0,47.8788,48.0281,47.8348,47.949,66700.0
2012-12-18 11:00:00,54.6,54.8,54.58,54.68,35400.0,47.9666,48.1423,47.949,48.0369,35400.0
2012-12-18 11:30:00,54.69,54.7,54.63,54.67,43400.0,48.0457,48.0545,47.993,48.0281,43400.0
2012-12-18 12:00:00,54.67,54.74,54.62,54.62,34900.0,48.0281,48.0896,47.9842,47.9842,34900.0
2012-12-18 12:30:00,54.62,54.8,54.52,54.79,42300.0,47.9842,48.1423,47.8963,48.1335,42300.0
2012-12-18 13:00:00,54.8,54.88,54.75,54.75,32500.0,48.1423,48.2126,48.0984,48.0984,32500.0
2012-12-18 13:30:00,54.75,54.88,54.72,54.88,43000.0,48.0984,48.2126,48.072,48.2126,43000.0
2012-12-18 14:00:00,54.88,54.96,54.86,54.92,41200.0,48.2126,48.2829,48.195,48.2477,41200.0
2012-12-18 14:30:00,54.93,55.03,54.87,54.97,57300.0,48.2565,48.3444,48.2038,48.2917,57300.0
2012-12-18 15:00:00,54.98,55.04,54.88,54.9,64200.0,48.3004,48.3531,48.2126,48.2302,64200.0
2012-12-18 15:30:00,54.9,54.96,54.75,54.94,155900.0,48.2302,48.2829,48.0984,48.2653,155900.0
2012-12-19 09:30:00,55.0,55.0,54.38,54.42,36500.0,48.318,48.318,47.7733,47.8085,36500.0
2012-12-19 10:00:00,54.42,54.47,54.24,54.46,37800.0,47.8085,47.8524,47.6503,47.8436,37800.0
2012-12-19 10:30:00,54.46,54.54,54.45,54.49,27900.0,47.8436,47.9139,47.8348,47.87,27900.0
2012-12-19 11:00:00,54.49,54.57,54.47,54.47,47000.0,47.87,47.9402,47.8524,47.8524,47000.0
2012-12-19 11:30:00,54.48,54.55,54.41,54.52,39300.0,47.8612,47.9227,47.7997,47.8963,39300.0
2012-12-19 12:00:00,54.53,54.58,54.39,54.44,21000.0,47.9051,47.949,47.7821,47.826,21000.0
2012-12-19 12:30:00,54.45,54.55,54.42,54.45,25500.0,47.8348,47.9227,47.8085,47.8348,25500.0
2012-12-19 13:00:00,54.45,54.48,54.36,54.44,16800.0,47.8348,47.8612,47.7558,47.826,16800.0
2012-12-19 13:30:00,54.41,54.42,54.27,54.39,27900.0,47.7997,47.8085,47.6767,47.7821,27900.0
2012-12-19 14:00:00,54.39,54.41,54.25,54.35,38600.0,47.7821,47.7997,47.6591,47.747,38600.0
2012-12-19 14:30:00,54.36,54.41,54.22,54.28,27700.0,47.7558,47.7997,47.6328,47.6855,27700.0
2012-12-19 15:00:00,54.28,54.47,54.19,54.46,49900.0,47.6855,47.8524,47.6064,47.8436,49900.0
2012-12-19 15:30:00,54.45,54.57,54.32,54.35,103600.0,47.8348,47.9402,47.7206,47.747,103600.0
2012-12-20 09:30:00,54.39,54.51,54.25,54.29,12500.0,47.7821,47.8875,47.6591,47.6943,12500.0
2012-12-20 10:00:00,54.31,54.54,54.31,54.39,18300.0,47.7118,47.9139,47.7118,47.7821,18300.0
2012-12-20 10:30:00,54.4,54.54,54.39,54.51,15600.0,47.7909,47.9139,47.7821,47.8875,15600.0
2012-12-20 11:00:00,54.51,54.56,54.41,54.44,19500.0,47.8875,47.9315,47.7997,47.826,19500.0
2012-12-20 11:30:00,54.43,54.5,54.33,54.36,26600.0,47.8173,47.8788,47.7294,47.7558,26600.0
2012-12-20 12:00:00,54.39,54.44,54.37,54.37,17300.0,47.7821,47.826,47.7645,47.7645,17300.0
2012-12-20 12:30:00,54.37,54.42,54.31,54.36,23700.0,47.7645,47.8085,47.7118,47.7558,23700.0
2012-12-20 13:00:00,54.35,54.42,54.2,54.27,43800.0,47.747,47.8085,47.6152,47.6767,43800.0
2012-12-20 13:30:00,54.27,54.39,54.22,54.36,59100.0,47.6767,47.7821,47.6328,47.7558,59100.0
2012-12-20 14:00:00,54.34,54.36,54.26,54.3,43900.0,47.7382,47.7558,47.6679,47.7031,43900.0
2012-12-20 14:30:00,54.32,54.45,54.3,54.41,27000.0,47.7206,47.8348,47.7031,47.7997,27000.0
2012-12-20 15:00:00,54.4,54.4,54.26,54.28,35900.0,47.7909,47.7909,47.6679,47.6855,35900.0
2012-12-20 15:30:00,54.29,54.5,54.23,54.5,254800.0,47.6943,47.8788,47.6416,47.8788,254800.0
2012-12-21 09:30:00,53.79,54.03,53.59,53.7,241900.0,47.255,47.4659,47.0793,47.1759,241900.0
2012-12-21 10:00:00,53.73,53.96,53.62,53.83,51200.0,47.2023,47.4044,47.1057,47.2902,51200.0
2012-12-21 10:30:00,53.83,53.85,53.65,53.65,41400.0,47.2902,47.3077,47.132,47.132,41400.0
2012-12-21 11:00:00,53.68,53.7,53.53,53.62,29300.0,47.1584,47.1759,47.0266,47.1057,29300.0
2012-12-21 11:30:00,53.63,53.64,53.41,53.56,36200.0,47.1145,47.1232,46.9212,47.053,36200.0
2012-12-21 12:00:00,53.57,53.58,53.45,53.48,44300.0,47.0617,47.0705,46.9563,46.9827,44300.0
2012-12-21 12:30:00,53.49,53.58,53.41,53.54,25400.0,46.9915,47.0705,46.9212,47.0354,25400.0
2012-12-21 13:00:00,53.54,53.56,53.43,53.52,34600.0,47.0354,47.053,46.9387,47.0178,34600.0
2012-12-21 13:30:00,53.51,53.68,53.49,53.63,23000.0,47.009,47.1584,46.9915,47.1145,23000.0
2012-12-21 14:00:00,53.64,53.74,53.5,53.57,44900.0,47.1232,47.2111,47.0002,47.0617,44900.0
2012-12-21 14:30:00,53.57,53.63,53.54,53.58,38100.0,47.0617,47.1145,47.0354,47.0705,38100.0
2012-12-21 15:00:00,53.6,53.73,53.6,53.73,71000.0,47.0881,47.2023,47.0881,47.2023,71000.0
2012-12-21 15:30:00,53.73,53.83,53.61,53.66,124300.0,47.2023,47.2902,47.0969,47.1408,124300.0
2012-12-24 09:30:00,53.52,53.84,53.44,53.44,10900.0,47.0178,47.2989,46.9475,46.9475,10900.0
2012-12-24 10:00:00,53.47,53.75,53.47,53.75,13800.0,46.9739,47.2199,46.9739,47.2199,13800.0
2012-12-24 10:30:00,53.7,53.79,53.6,53.6,10600.0,47.1759,47.255,47.0881,47.0881,10600.0
2012-12-24 11:00:00,53.62,53.66,53.58,53.59,12100.0,47.1057,47.1408,47.0705,47.0793,12100.0
2012-12-24 11:30:00,53.61,53.82,53.61,53.79,18700.0,47.0969,47.2814,47.0969,47.255,18700.0
2012-12-24 12:00:00,53.84,53.84,53.73,53.76,9300.0,47.2989,47.2989,47.2023,47.2287,9300.0
2012-12-24 12:30:00,53.77,53.82,53.65,53.78,32600.0,47.2374,47.2814,47.132,47.2462,32600.0
2012-12-26 09:30:00,53.85,53.99,53.38,53.38,49900.0,47.3077,47.4307,46.8948,46.8948,49900.0
2012-12-26 10:00:00,53.39,53.46,53.35,53.38,14100.0,46.9036,46.9651,46.8685,46.8948,14100.0
2012-12-26 10:30:00,53.37,53.42,53.25,53.26,10300.0,46.886,46.93,46.7806,46.7894,10300.0
2012-12-26 11:00:00,53.25,53.25,52.97,53.01,34300.0,46.7806,46.7806,46.5346,46.5698,34300.0
2012-12-26 11:30:00,52.98,53.07,52.93,52.97,18400.0,46.5434,46.6225,46.4995,46.5346,18400.0
2012-12-26 12:00:00,52.97,52.98,52.81,52.86,22400.0,46.5346,46.5434,46.3941,46.438,22400.0
2012-12-26 12:30:00,52.86,53.0,52.85,52.98,26900.0,46.438,46.561,46.4292,46.5434,26900.0
2012-12-26 13:00:00,53.0,53.12,52.91,53.12,25200.0,46.561,46.6664,46.4819,46.6664,25200.0
2012-12-26 13:30:00,53.12,53.12,53.0,53.02,13300.0,46.6664,46.6664,46.561,46.5786,13300.0
2012-12-26 14:00:00,53.01,53.08,52.94,53.05,27600.0,46.5698,46.6313,46.5083,46.6049,27600.0
2012-12-26 14:30:00,53.05,53.22,52.99,53.15,48600.0,46.6049,46.7543,46.5522,46.6928,48600.0
2012-12-26 15:00:00,53.16,53.2,53.08,53.11,30200.0,46.7016,46.7367,46.6313,46.6576,30200.0
2012-12-26 15:30:00,53.12,53.14,53.07,53.12,59000.0,46.6664,46.684,46.6225,46.6664,59000.0
2012-12-27 09:30:00,53.23,53.48,53.14,53.39,24100.0,46.763,46.9827,46.684,46.9036,24100.0
2012-12-27 10:00:00,53.37,53.43,53.04,53.23,57000.0,46.886,46.9387,46.5961,46.763,57000.0
2012-12-27 10:30:00,53.23,53.37,53.2,53.35,31400.0,46.763,46.886,46.7367,46.8685,31400.0
2012-12-27 11:00:00,53.35,53.38,53.25,53.33,36200.0,46.8685,46.8948,46.7806,46.8509,36200.0
2012-12-27 11:30:00,53.3,53.36,53.2,53.25,18800.0,46.8245,46.8773,46.7367,46.7806,18800.0
2012-12-27 12:00:00,53.26,53.3,53.2,53.25,30300.0,46.7894,46.8245,46.7367,46.7806,30300.0
2012-12-27 12:30:00,53.23,53.26,53.1,53.26,26600.0,46.763,46.7894,46.6488,46.7894,26600.0
2012-12-27 13:00:00,53.27,53.5,53.25,53.35,43800.0,46.7982,47.0002,46.7806,46.8685,43800.0
2012-12-27 13:30:00,53.36,53.4,53.31,53.31,22600.0,46.8773,46.9124,46.8333,46.8333,22600.0
2012-12-27 14:00:00,53.33,53.38,53.23,53.34,48000.0,46.8509,46.8948,46.763,46.8597,48000.0
2012-12-27 14:30:00,53.34,53.61,53.31,53.6,34200.0,46.8597,47.0969,46.8333,47.0881,34200.0
2012-12-27 15:00:00,53.6,53.79,53.55,53.71,37000.0,47.0881,47.255,47.0442,47.1847,37000.0
2012-12-27 15:30:00,53.72,53.82,53.69,53.76,85200.0,47.1935,47.2814,47.1672,47.2287,85200.0
2012-12-28 09:30:00,53.49,53.66,53.45,53.59,28500.0,46.9915,47.1408,46.9563,47.0793,28500.0
2012-12-28 10:00:00,53.6,53.74,53.51,53.54,25100.0,47.0881,47.2111,47.009,47.0354,25100.0
2012-12-28 10:30:00,53.54,53.69,53.46,53.63,42000.0,47.0354,47.1672,46.9651,47.1145,42000.0
2012-12-28 11:00:00,53.63,53.66,53.6,53.66,32600.0,47.1145,47.1408,47.0881,47.1408,32600.0
2012-12-28 11:30:00,53.66,53.83,53.65,53.83,28000.0,47.1408,47.2902,47.132,47.2902,28000.0
2012-12-28 12:00:00,53.83,53.84,53.73,53.77,30400.0,47.2902,47.2989,47.2023,47.2374,30400.0
2012-12-28 12:30:00,53.75,53.87,53.71,53.86,33800.0,47.2199,47.3253,47.1847,47.3165,33800.0
2012-12-28 13:00:00,53.86,53.87,53.71,53.71,23100.0,47.3165,47.3253,47.1847,47.1847,23100.0
2012-12-28 13:30:00,53.73,53.8,53.68,53.71,26900.0,47.2023,47.2638,47.1584,47.1847,26900.0
2012-12-28 14:00:00,53.7,53.75,53.63,53.75,27800.0,47.1759,47.2199,47.1145,47.2199,27800.0
2012-12-28 14:30:00,53.74,53.78,53.73,53.76,29500.0,47.2111,47.2462,47.2023,47.2287,29500.0
2012-12-28 15:00:00,53.76,53.76,53.62,53.67,37700.0,47.2287,47.2287,47.1057,47.1496,37700.0
2012-12-28 15:30:00,53.66,53.71,53.36,53.37,123800.0,47.1408,47.1847,46.8773,46.886,123800.0
2012-12-31 09:30:00,53.26,53.41,52.75,53.23,35100.0,46.7894,46.9212,46.3414,46.763,35100.0
2012-12-31 10:00:00,53.25,53.54,53.2,53.41,28100.0,46.7806,47.0354,46.7367,46.9212,28100.0
2012-12-31 10:30:00,53.44,53.5,53.3,53.35,13500.0,46.9475,47.0002,46.8245,46.8685,13500.0
2012-12-31 11:00:00,53.37,53.57,53.37,53.41,23400.0,46.886,47.0617,46.886,46.9212,23400.0
2012-12-31 11:30:00,53.43,53.45,53.36,53.39,17400.0,46.9387,46.9563,46.8773,46.9036,17400.0
2012-12-31 12:00:00,53.4,53.43,53.36,53.41,16700.0,46.9124,46.9387,46.8773,46.9212,16700.0
2012-12-31 12:30:00,53.43,53.71,53.41,53.56,30400.0,46.9387,47.1847,46.9212,47.053,30400.0
2012-12-31 13:00:00,53.57,53.74,53.5,53.69,37600.0,47.0617,47.2111,47.0002,47.1672,37600.0
2012-12-31 13:30:00,53.64,53.8,53.52,53.63,42900.0,47.1232,47.2638,47.0178,47.1145,42900.0
2012-12-31 14:00:00,53.65,53.8,53.62,53.79,59800.0,47.132,47.2638,47.1057,47.255,59800.0
2012-12-31 14:30:00,53.81,54.0,53.72,53.97,29000.0,47.2726,47.4395,47.1935,47.4131,29000.0
2012-12-31 15:00:00,53.97,54.04,53.71,53.72,36900.0,47.4131,47.4746,47.1847,47.1935,36900.0
2012-12-31 15:30:00,53.74,54.13,53.73,54.13,90000.0,47.2111,47.5537,47.2023,47.5537,90000.0
2013-01-02 09:30:00,54.98,55.23,54.71,54.75,76300.0,48.3004,48.5201,48.0632,48.0984,76300.0
2013-01-02 10:00:00,54.8,54.9,54.73,54.76,54200.0,48.1423,48.2302,48.0808,48.1072,54200.0
2013-01-02 10:30:00,54.76,54.78,54.57,54.62,46500.0,48.1072,48.1247,47.9402,47.9842,46500.0
2013-01-02 11:00:00,54.64,54.73,54.47,54.49,42300.0,48.0017,48.0808,47.8524,47.87,42300.0
2013-01-02 11:30:00,54.53,54.71,54.5,54.65,28400.0,47.9051,48.0632,47.8788,48.0105,28400.0
2013-01-02 12:00:00,54.64,54.67,54.47,54.48,38100.0,48.0017,48.0281,47.8524,47.8612,38100.0
2013-01-02 12:30:00,54.48,54.62,54.47,54.59,40400.0,47.8612,47.9842,47.8524,47.9578,40400.0
2013-01-02 13:00:00,54.6,54.79,54.56,54.74,42000.0,47.9666,48.1335,47.9315,48.0896,42000.0
2013-01-02 13:30:00,54.75,54.79,54.54,54.54,68500.0,48.0984,48.1335,47.9139,47.9139,68500.0
2013-01-02 14:00:00,54.54,54.62,54.51,54.51,39900.0,47.9139,47.9842,47.8875,47.8875,39900.0
2013-01-02 14:30:00,54.51,54.51,54.37,54.43,46200.0,47.8875,47.8875,47.7645,47.8173,46200.0
2013-01-02 15:00:00,54.44,54.51,54.41,54.43,71000.0,47.826,47.8875,47.7997,47.8173,71000.0
2013-01-02 15:30:00,54.44,54.75,54.43,54.75,199000.0,47.826,48.0984,47.8173,48.0984,199000.0
2013-01-03 09:30:00,54.83,54.95,54.48,54.57,70400.0,48.1687,48.2741,47.8612,47.9402,70400.0
2013-01-03 10:00:00,54.59,54.73,54.54,54.57,76000.0,47.9578,48.0808,47.9139,47.9402,76000.0
2013-01-03 10:30:00,54.55,54.64,54.53,54.6,61800.0,47.9227,48.0017,47.9051,47.9666,61800.0
2013-01-03 11:00:00,54.59,54.65,54.52,54.65,59300.0,47.9578,48.0105,47.8963,48.0105,59300.0
2013-01-03 11:30:00,54.65,54.67,54.54,54.56,45200.0,48.0105,48.0281,47.9139,47.9315,45200.0
2013-01-03 12:00:00,54.56,54.56,54.46,54.49,45800.0,47.9315,47.9315,47.8436,47.87,45800.0
2013-01-03 12:30:00,54.49,54.51,54.43,54.44,28400.0,47.87,47.8875,47.8173,47.826,28400.0
2013-01-03 13:00:00,54.45,54.45,54.34,54.36,46500.0,47.8348,47.8348,47.7382,47.7558,46500.0
2013-01-03 13:30:00,54.37,54.39,54.23,54.28,55400.0,47.7645,47.7821,47.6416,47.6855,55400.0
2013-01-03 14:00:00,54.28,54.3,54.1,54.15,44200.0,47.6855,47.7031,47.5273,47.5713,44200.0
2013-01-03 14:30:00,54.14,54.4,54.07,54.37,108300.0,47.5625,47.7909,47.501,47.7645,108300.0
2013-01-03 15:00:00,54.36,54.43,54.32,54.35,71200.0,47.7558,47.8173,47.7206,47.747,71200.0
2013-01-03 15:30:00,54.36,54.61,54.3,54.49,205600.0,47.7558,47.9754,47.7031,47.87,205600.0
2013-01-04 09:30:00,54.5,54.84,54.4,54.72,39500.0,47.8788,48.1774,47.7909,48.072,39500.0
2013-01-04 10:00:00,54.74,55.0,54.65,54.9,44200.0,48.0896,48.318,48.0105,48.2302,44200.0
2013-01-04 10:30:00,54.9,54.95,54.79,54.89,36300.0,48.2302,48.2741,48.1335,48.2214,36300.0
2013-01-04 11:00:00,54.89,54.95,54.88,54.91,104100.0,48.2214,48.2741,48.2126,48.2389,104100.0
2013-01-04 11:30:00,54.91,55.0,54.91,54.98,50300.0,48.2389,48.318,48.2389,48.3004,50300.0
2013-01-04 12:00:00,54.98,55.04,54.97,55.03,45400.0,48.3004,48.3531,48.2917,48.3444,45400.0
2013-01-04 12:30:00,55.03,55.03,54.96,54.99,51000.0,48.3444,48.3444,48.2829,48.3092,51000.0
2013-01-04 13:00:00,54.98,55.21,54.98,55.21,50500.0,48.3004,48.5025,48.3004,48.5025,50500.0
2013-01-04 13:30:00,55.19,55.21,55.02,55.02,99600.0,48.4849,48.5025,48.3356,48.3356,99600.0
2013-01-04 14:00:00,55.03,55.06,54.97,55.04,58800.0,48.3444,48.3707,48.2917,48.3531,58800.0
2013-01-04 14:30:00,55.04,55.33,54.99,55.33,109500.0,48.3531,48.6079,48.3092,48.6079,109500.0
2013-01-04 15:00:00,55.33,55.71,55.33,55.69,125000.0,48.6079,48.9417,48.6079,48.9242,125000.0
2013-01-04 15:30:00,55.7,55.71,55.5,55.56,179200.0,48.933,48.9417,48.7573,48.81,179200.0
2013-01-07 09:30:00,55.15,55.41,55.03,55.11,34300.0,48.4498,48.6782,48.3444,48.4146,34300.0
2013-01-07 10:00:00,55.09,55.38,55.07,55.37,19300.0,48.3971,48.6518,48.3795,48.6431,19300.0
2013-01-07 10:30:00,55.35,55.41,55.22,55.24,34300.0,48.6255,48.6782,48.5113,48.5289,34300.0
2013-01-07 11:00:00,55.24,55.24,55.09,55.16,21800.0,48.5289,48.5289,48.3971,48.4586,21800.0
2013-01-07 11:30:00,55.15,55.21,55.11,55.19,12400.0,48.4498,48.5025,48.4146,48.4849,12400.0
2013-01-07 12:00:00,55.19,55.23,55.14,55.21,39500.0,48.4849,48.5201,48.441,48.5025,39500.0
2013-01-07 12:30:00,55.18,55.22,55.11,55.15,13600.0,48.4761,48.5113,48.4146,48.4498,13600.0
2013-01-07 13:00:00,55.18,55.21,55.14,55.14,19500.0,48.4761,48.5025,48.441,48.441,19500.0
2013-01-07 13:30:00,55.13,55.13,55.05,55.09,13800.0,48.4322,48.4322,48.3619,48.3971,13800.0
2013-01-07 14:00:00,55.11,55.22,55.08,55.21,17100.0,48.4146,48.5113,48.3883,48.5025,17100.0
2013-01-07 14:30:00,55.22,55.34,55.22,55.32,24700.0,48.5113,48.6167,48.5113,48.5991,24700.0
2013-01-07 15:00:00,55.32,55.39,55.27,55.33,37300.0,48.5991,48.6606,48.5552,48.6079,37300.0
2013-01-07 15:30:00,55.34,55.41,55.29,55.38,111100.0,48.6167,48.6782,48.5728,48.6518,111100.0
2013-01-08 09:30:00,55.18,55.49,55.18,55.36,108800.0,48.4761,48.7485,48.4761,48.6343,108800.0
2013-01-08 10:00:00,55.36,55.39,55.14,55.17,58000.0,48.6343,48.6606,48.441,48.4674,58000.0
2013-01-08 10:30:00,55.18,55.19,55.04,55.12,30200.0,48.4761,48.4849,48.3531,48.4234,30200.0
2013-01-08 11:00:00,55.12,55.16,55.03,55.05,25300.0,48.4234,48.4586,48.3444,48.3619,25300.0
2013-01-08 11:30:00,55.04,55.06,54.93,54.94,42200.0,48.3531,48.3707,48.2565,48.2653,42200.0
2013-01-08 12:00:00,54.94,55.15,54.94,55.14,15100.0,48.2653,48.4498,48.2653,48.441,15100.0
2013-01-08 12:30:00,55.13,55.14,55.08,55.09,14100.0,48.4322,48.441,48.3883,48.3971,14100.0
2013-01-08 13:00:00,55.1,55.12,55.05,55.08,32600.0,48.4059,48.4234,48.3619,48.3883,32600.0
2013-01-08 13:30:00,55.09,55.12,55.08,55.12,17000.0,48.3971,48.4234,48.3883,48.4234,17000.0
2013-01-08 14:00:00,55.1,55.16,55.07,55.14,73100.0,48.4059,48.4586,48.3795,48.441,73100.0
2013-01-08 14:30:00,55.14,55.15,55.07,55.12,15300.0,48.441,48.4498,48.3795,48.4234,15300.0
2013-01-08 15:00:00,55.12,55.28,55.12,55.26,24700.0,48.4234,48.564,48.4234,48.5464,24700.0
2013-01-08 15:30:00,55.26,55.45,55.23,55.45,152000.0,48.5464,48.7133,48.5201,48.7133,152000.0
2013-01-09 09:30:00,55.58,55.7,55.37,55.46,25200.0,48.8275,48.933,48.6431,48.7221,25200.0
2013-01-09 10:00:00,55.49,55.54,55.45,55.52,27300.0,48.7485,48.7924,48.7133,48.7748,27300.0
2013-01-09 10:30:00,55.52,55.78,55.49,55.7,27500.0,48.7748,49.0032,48.7485,48.933,27500.0
2013-01-09 11:00:00,55.71,55.85,55.7,55.84,25300.0,48.9417,49.0647,48.933,49.056,25300.0
2013-01-09 11:30:00,55.84,55.95,55.8,55.95,36800.0,49.056,49.1526,49.0208,49.1526,36800.0
2013-01-09 12:00:00,55.95,55.99,55.85,55.87,29100.0,49.1526,49.1877,49.0647,49.0823,29100.0
2013-01-09 12:30:00,55.86,55.89,55.76,55.8,40200.0,49.0735,49.0999,48.9857,49.0208,40200.0
2013-01-09 13:00:00,55.81,55.83,55.77,55.79,21200.0,49.0296,49.0472,48.9945,49.012,21200.0
2013-01-09 13:30:00,55.79,55.81,55.74,55.77,14200.0,49.012,49.0296,48.9681,48.9945,14200.0
2013-01-09 14:00:00,55.75,55.81,55.74,55.76,19600.0,48.9769,49.0296,48.9681,48.9857,19600.0
2013-01-09 14:30:00,55.77,55.87,55.7,55.86,46900.0,48.9945,49.0823,48.933,49.0735,46900.0
2013-01-09 15:00:00,55.84,55.92,55.72,55.92,46800.0,49.056,49.1262,48.9505,49.1262,46800.0
2013-01-09 15:30:00,55.92,56.0,55.81,56.0,124200.0,49.1262,49.1965,49.0296,49.1965,124200.0
2013-01-10 09:30:00,56.14,56.45,55.99,56.0,31600.0,49.3195,49.5918,49.1877,49.1965,31600.0
2013-01-10 10:00:00,56.01,56.14,55.86,56.06,114600.0,49.2053,49.3195,49.0735,49.2492,114600.0
2013-01-10 10:30:00,56.02,56.07,55.91,56.0,80900.0,49.2141,49.258,49.1175,49.1965,80900.0
2013-01-10 11:00:00,55.97,56.14,55.96,56.11,107100.0,49.1702,49.3195,49.1614,49.2932,107100.0
2013-01-10 11:30:00,56.08,56.12,55.96,56.06,64100.0,49.2668,49.3019,49.1614,49.2492,64100.0
2013-01-10 12:00:00,56.05,56.16,55.97,56.01,65800.0,49.2404,49.3371,49.1702,49.2053,65800.0
2013-01-10 12:30:00,55.98,56.15,55.94,56.13,278100.0,49.1789,49.3283,49.1438,49.3107,278100.0
2013-01-10 13:00:00,56.15,56.28,56.1,56.23,46900.0,49.3283,49.4425,49.2844,49.3986,46900.0
2013-01-10 13:30:00,56.23,56.27,56.22,56.22,62800.0,49.3986,49.4337,49.3898,49.3898,62800.0
2013-01-10 14:00:00,56.2,56.28,56.15,56.21,18700.0,49.3722,49.4425,49.3283,49.381,18700.0
2013-01-10 14:30:00,56.2,56.28,56.15,56.2,22300.0,49.3722,49.4425,49.3283,49.3722,22300.0
2013-01-10 15:00:00,56.2,56.22,56.11,56.15,31300.0,49.3722,49.3898,49.2932,49.3283,31300.0
2013-01-10 15:30:00,56.15,56.2,56.07,56.11,130100.0,49.3283,49.3722,49.258,49.2932,130100.0
2013-01-11 09:30:00,56.3,56.3,55.99,56.0,44000.0,49.4601,49.4601,49.1877,49.1965,44000.0
2013-01-11 10:00:00,56.0,56.1,55.96,56.1,63800.0,49.1965,49.2844,49.1614,49.2844,63800.0
2013-01-11 10:30:00,56.11,56.29,56.1,56.29,75400.0,49.2932,49.4513,49.2844,49.4513,75400.0
2013-01-11 11:00:00,56.29,56.33,56.17,56.19,91500.0,49.4513,49.4864,49.3459,49.3634,91500.0
2013-01-11 11:30:00,56.2,56.4,56.19,56.36,57500.0,49.3722,49.5479,49.3634,49.5128,57500.0
2013-01-11 12:00:00,56.36,56.36,56.28,56.28,33100.0,49.5128,49.5128,49.4425,49.4425,33100.0
2013-01-11 12:30:00,56.29,56.3,56.27,56.29,25400.0,49.4513,49.4601,49.4337,49.4513,25400.0
2013-01-11 13:00:00,56.29,56.31,56.27,56.28,16900.0,49.4513,49.4689,49.4337,49.4425,16900.0
2013-01-11 13:30:00,56.28,56.31,56.17,56.17,77400.0,49.4425,49.4689,49.3459,49.3459,77400.0
2013-01-11 14:00:00,56.18,56.22,56.18,56.22,50000.0,49.3546,49.3898,49.3546,49.3898,50000.0
2013-01-11 14:30:00,56.22,56.24,56.19,56.21,78300.0,49.3898,49.4074,49.3634,49.381,78300.0
2013-01-11 15:00:00,56.21,56.3,56.18,56.28,59100.0,49.381,49.4601,49.3546,49.4425,59100.0
2013-01-11 15:30:00,56.27,56.28,56.14,56.18,163200.0,49.4337,49.4425,49.3195,49.3546,163200.0
2013-01-14 09:30:00,56.18,56.27,56.01,56.22,34200.0,49.3546,49.4337,49.2053,49.3898,34200.0
2013-01-14 10:00:00,56.18,56.24,56.13,56.21,23000.0,49.3546,49.4074,49.3107,49.381,23000.0
2013-01-14 10:30:00,56.21,56.31,56.02,56.02,18800.0,49.381,49.4689,49.2141,49.2141,18800.0
2013-01-14 11:00:00,56.03,56.16,56.02,56.13,20300.0,49.2229,49.3371,49.2141,49.3107,20300.0
2013-01-14 11:30:00,56.15,56.34,56.15,56.33,22700.0,49.3283,49.4952,49.3283,49.4864,22700.0
2013-01-14 12:00:00,56.31,56.4,56.31,56.36,17600.0,49.4689,49.5479,49.4689,49.5128,17600.0
2013-01-14 12:30:00,56.35,56.44,56.35,56.42,10900.0,49.504,49.5831,49.504,49.5655,10900.0
2013-01-14 13:00:00,56.42,56.54,56.38,56.52,23200.0,49.5655,49.6709,49.5304,49.6533,23200.0
2013-01-14 13:30:00,56.52,56.54,56.46,56.53,11900.0,49.6533,49.6709,49.6006,49.6621,11900.0
2013-01-14 14:00:00,56.54,56.67,56.54,56.67,27500.0,49.6709,49.7851,49.6709,49.7851,27500.0
2013-01-14 14:30:00,56.67,56.69,56.59,56.66,22100.0,49.7851,49.8027,49.7148,49.7763,22100.0
2013-01-14 15:00:00,56.65,56.7,56.63,56.66,42200.0,49.7675,49.8115,49.75,49.7763,42200.0
2013-01-14 15:30:00,56.66,56.66,56.53,56.59,61100.0,49.7763,49.7763,49.6621,49.7148,61100.0
2013-01-15 09:30:00,56.5,56.5,56.22,56.34,21000.0,49.6358,49.6358,49.3898,49.4952,21000.0
2013-01-15 10:00:00,56.35,56.47,56.32,56.4,16200.0,49.504,49.6094,49.4776,49.5479,16200.0
2013-01-15 10:30:00,56.4,56.66,56.39,56.64,17000.0,49.5479,49.7763,49.5391,49.7588,17000.0
2013-01-15 11:00:00,56.64,56.7,56.61,56.69,23000.0,49.7588,49.8115,49.7324,49.8027,23000.0
2013-01-15 11:30:00,56.71,56.76,56.7,56.72,17200.0,49.8203,49.8642,49.8115,49.829,17200.0
2013-01-15 12:00:00,56.72,56.77,56.69,56.74,11800.0,49.829,49.873,49.8027,49.8466,11800.0
2013-01-15 12:30:00,56.75,56.79,56.72,56.73,10400.0,49.8554,49.8905,49.829,49.8378,10400.0
2013-01-15 13:00:00,56.73,56.74,56.69,56.72,9300.0,49.8378,49.8466,49.8027,49.829,9300.0
2013-01-15 13:30:00,56.71,56.78,56.69,56.7,10800.0,49.8203,49.8818,49.8027,49.8115,10800.0
2013-01-15 14:00:00,56.71,56.77,56.68,56.75,28600.0,49.8203,49.873,49.7939,49.8554,28600.0
2013-01-15 14:30:00,56.76,56.95,56.76,56.95,31300.0,49.8642,50.0311,49.8642,50.0311,31300.0
2013-01-15 15:00:00,56.95,56.99,56.92,56.96,34200.0,50.0311,50.0662,50.0047,50.0399,34200.0
2013-01-15 15:30:00,56.96,57.11,56.94,57.05,110700.0,50.0399,50.1717,50.0223,50.119,110700.0
2013-01-16 09:30:00,56.79,56.97,56.7,56.78,29300.0,49.8905,50.0487,49.8115,49.8818,29300.0
2013-01-16 10:00:00,56.76,56.85,56.65,56.82,22900.0,49.8642,49.9432,49.7675,49.9169,22900.0
2013-01-16 10:30:00,56.85,56.86,56.51,56.51,46900.0,49.9432,49.952,49.6446,49.6446,46900.0
2013-01-16 11:00:00,56.55,56.76,56.52,56.72,23800.0,49.6797,49.8642,49.6533,49.829,23800.0
2013-01-16 11:30:00,56.72,56.76,56.69,56.73,19200.0,49.829,49.8642,49.8027,49.8378,19200.0
2013-01-16 12:00:00,56.71,56.77,56.71,56.74,15500.0,49.8203,49.873,49.8203,49.8466,15500.0
2013-01-16 12:30:00,56.72,56.74,56.6,56.68,18500.0,49.829,49.8466,49.7236,49.7939,18500.0
2013-01-16 13:00:00,56.69,56.7,56.63,56.65,14100.0,49.8027,49.8115,49.75,49.7675,14100.0
2013-01-16 13:30:00,56.65,56.72,56.64,56.69,19000.0,49.7675,49.829,49.7588,49.8027,19000.0
2013-01-16 14:00:00,56.7,56.75,56.68,56.75,20100.0,49.8115,49.8554,49.7939,49.8554,20100.0
2013-01-16 14:30:00,56.76,56.8,56.74,56.76,24300.0,49.8642,49.8993,49.8466,49.8642,24300.0
2013-01-16 15:00:00,56.75,56.78,56.65,56.68,42000.0,49.8554,49.8818,49.7675,49.7939,42000.0
2013-01-16 15:30:00,56.67,56.7,56.55,56.63,110300.0,49.7851,49.8115,49.6797,49.75,110300.0
2013-01-17 09:30:00,56.85,56.99,56.76,56.9,18100.0,49.9432,50.0662,49.8642,49.9872,18100.0
2013-01-17 10:00:00,56.87,56.91,56.79,56.85,16400.0,49.9608,49.996,49.8905,49.9432,16400.0
2013-01-17 10:30:00,56.85,56.86,56.69,56.78,12800.0,49.9432,49.952,49.8027,49.8818,12800.0
2013-01-17 11:00:00,56.78,56.88,56.76,56.87,39700.0,49.8818,49.9696,49.8642,49.9608,39700.0
2013-01-17 11:30:00,56.87,56.88,56.76,56.76,23900.0,49.9608,49.9696,49.8642,49.8642,23900.0
2013-01-17 12:00:00,56.76,56.88,56.76,56.84,30100.0,49.8642,49.9696,49.8642,49.9345,30100.0
2013-01-17 12:30:00,56.86,57.06,56.84,57.06,45800.0,49.952,50.1277,49.9345,50.1277,45800.0
2013-01-17 13:00:00,57.05,57.24,57.04,57.1,36700.0,50.119,50.2859,50.1102,50.1629,36700.0
2013-01-17 13:30:00,57.09,57.09,56.97,57.03,17500.0,50.1541,50.1541,50.0487,50.1014,17500.0
2013-01-17 14:00:00,57.01,57.06,56.96,56.96,12400.0,50.0838,50.1277,50.0399,50.0399,12400.0
2013-01-17 14:30:00,56.97,57.06,56.95,57.03,15900.0,50.0487,50.1277,50.0311,50.1014,15900.0
2013-01-17 15:00:00,57.02,57.07,57.02,57.06,17400.0,50.0926,50.1365,50.0926,50.1277,17400.0
2013-01-17 15:30:00,57.07,57.09,56.91,56.94,54300.0,50.1365,50.1541,49.996,50.0223,54300.0
2013-01-18 09:30:00,57.07,57.11,56.82,56.92,134800.0,50.1365,50.1717,49.9169,50.0047,134800.0
2013-01-18 10:00:00,56.92,57.23,56.89,57.2,26300.0,50.0047,50.2771,49.9784,50.2507,26300.0
2013-01-18 10:30:00,57.2,57.31,57.15,57.28,14000.0,50.2507,50.3474,50.2068,50.321,14000.0
2013-01-18 11:00:00,57.26,57.27,57.1,57.2,16400.0,50.3034,50.3122,50.1629,50.2507,16400.0
2013-01-18 11:30:00,57.21,57.21,56.97,57.07,17300.0,50.2595,50.2595,50.0487,50.1365,17300.0
2013-01-18 12:00:00,57.08,57.13,57.03,57.03,12400.0,50.1453,50.1892,50.1014,50.1014,12400.0
2013-01-18 12:30:00,57.04,57.23,56.99,57.21,22000.0,50.1102,50.2771,50.0662,50.2595,22000.0
2013-01-18 13:00:00,57.23,57.51,57.21,57.5,26800.0,50.2771,50.5231,50.2595,50.5143,26800.0
2013-01-18 13:30:00,57.49,57.61,57.49,57.6,20000.0,50.5055,50.6109,50.5055,50.6021,20000.0
2013-01-18 14:00:00,57.59,58.17,57.59,58.15,107200.0,50.5933,51.1029,50.5933,51.0853,107200.0
2013-01-18 14:30:00,58.15,58.16,57.93,57.94,70500.0,51.0853,51.0941,50.892,50.9008,70500.0
2013-01-18 15:00:00,57.95,58.64,57.95,58.56,213400.0,50.9096,51.5158,50.9096,51.4455,213400.0
2013-01-18 15:30:00,58.56,58.69,58.36,58.45,200400.0,51.4455,51.5597,51.2698,51.3489,200400.0
2013-01-22 09:30:00,58.28,58.47,57.9,57.93,90900.0,51.1995,51.3664,50.8657,50.892,90900.0
2013-01-22 10:00:00,57.88,58.08,57.84,58.07,49100.0,50.8481,51.0238,50.813,51.015,49100.0
2013-01-22 10:30:00,58.07,58.25,58.04,58.16,144200.0,51.015,51.1732,50.9887,51.0941,144200.0
2013-01-22 11:00:00,58.16,58.17,57.95,57.97,71300.0,51.0941,51.1029,50.9096,50.9272,71300.0
2013-01-22 11:30:00,57.97,58.09,57.96,58.0,60900.0,50.9272,51.0326,50.9184,50.9535,60900.0
2013-01-22 12:00:00,58.0,58.05,57.97,57.98,67200.0,50.9535,50.9975,50.9272,50.936,67200.0
2013-01-22 12:30:00,57.99,58.01,57.97,57.98,83000.0,50.9448,50.9623,50.9272,50.936,83000.0
2013-01-22 13:00:00,57.98,58.06,57.98,58.0,71200.0,50.936,51.0062,50.936,50.9535,71200.0
2013-01-22 13:30:00,58.0,58.04,58.0,58.03,53700.0,50.9535,50.9887,50.9535,50.9799,53700.0
2013-01-22 14:00:00,58.04,58.24,58.03,58.17,40500.0,50.9887,51.1644,50.9799,51.1029,40500.0
2013-01-22 14:30:00,58.17,58.2,58.07,58.2,63700.0,51.1029,51.1292,51.015,51.1292,63700.0
2013-01-22 15:00:00,58.18,58.27,58.18,58.24,60300.0,51.1117,51.1907,51.1117,51.1644,60300.0
2013-01-22 15:30:00,58.23,58.3,58.19,58.25,126300.0,51.1556,51.2171,51.1205,51.1732,126300.0
2013-01-23 09:30:00,58.13,58.41,58.13,58.29,55900.0,51.0677,51.3137,51.0677,51.2083,55900.0
2013-01-23 10:00:00,58.31,58.33,58.18,58.21,34800.0,51.2259,51.2434,51.1117,51.138,34800.0
2013-01-23 10:30:00,58.18,58.18,57.86,57.88,43200.0,51.1117,51.1117,50.8305,50.8481,43200.0
2013-01-23 11:00:00,57.86,58.13,57.84,58.05,27100.0,50.8305,51.0677,50.813,50.9975,27100.0
2013-01-23 11:30:00,58.03,58.13,58.02,58.13,27000.0,50.9799,51.0677,50.9711,51.0677,27000.0
2013-01-23 12:00:00,58.14,58.15,58.06,58.08,18000.0,51.0765,51.0853,51.0062,51.0238,18000.0
2013-01-23 12:30:00,58.08,58.16,58.04,58.16,21800.0,51.0238,51.0941,50.9887,51.0941,21800.0
2013-01-23 13:00:00,58.16,58.19,57.98,58.08,48000.0,51.0941,51.1205,50.936,51.0238,48000.0
2013-01-23 13:30:00,58.08,58.17,58.05,58.16,12000.0,51.0238,51.1029,50.9975,51.0941,12000.0
2013-01-23 14:00:00,58.15,58.18,58.12,58.13,28500.0,51.0853,51.1117,51.059,51.0677,28500.0
2013-01-23 14:30:00,58.12,58.19,58.07,58.17,44400.0,51.059,51.1205,51.015,51.1029,44400.0
2013-01-23 15:00:00,58.18,58.18,58.09,58.1,45500.0,51.1117,51.1117,51.0326,51.0414,45500.0
2013-01-23 15:30:00,58.1,58.17,58.09,58.15,104100.0,51.0414,51.1029,51.0326,51.0853,104100.0
2013-01-24 09:30:00,57.98,59.1,57.98,58.99,63700.0,50.936,51.9199,50.936,51.8233,63700.0
2013-01-24 10:00:00,58.96,59.18,58.92,58.99,37600.0,51.7969,51.9902,51.7618,51.8233,37600.0
2013-01-24 10:30:00,58.97,59.25,58.89,59.16,114000.0,51.8057,52.0517,51.7354,51.9726,114000.0
2013-01-24 11:00:00,59.19,59.3,59.13,59.22,62400.0,51.999,52.0956,51.9463,52.0253,62400.0
2013-01-24 11:30:00,59.22,59.25,59.01,59.05,45000.0,52.0253,52.0517,51.8408,51.876,45000.0
2013-01-24 12:00:00,59.04,59.21,59.03,59.14,22500.0,51.8672,52.0165,51.8584,51.955,22500.0
2013-01-24 12:30:00,59.14,59.14,58.86,58.86,13700.0,51.955,51.955,51.7091,51.7091,13700.0
2013-01-24 13:00:00,58.85,59.01,58.85,58.95,14700.0,51.7003,51.8408,51.7003,51.7881,14700.0
2013-01-24 13:30:00,58.97,58.98,58.51,58.52,49100.0,51.8057,51.8145,51.4016,51.4104,49100.0
2013-01-24 14:00:00,58.52,58.79,58.52,58.77,31200.0,51.4104,51.6476,51.4104,51.63,31200.0
2013-01-24 14:30:00,58.77,58.99,58.76,58.87,46500.0,51.63,51.8233,51.6212,51.7178,46500.0
2013-01-24 15:00:00,58.85,59.08,58.83,59.06,33700.0,51.7003,51.9023,51.6827,51.8848,33700.0
2013-01-24 15:30:00,59.07,59.14,58.95,59.05,85700.0,51.8935,51.955,51.7881,51.876,85700.0
2013-01-25 09:30:00,59.19,59.19,58.74,58.8,37800.0,51.999,51.999,51.6036,51.6563,37800.0
2013-01-25 10:00:00,58.77,58.89,58.63,58.73,28000.0,51.63,51.7354,51.507,51.5948,28000.0
2013-01-25 10:30:00,58.69,58.83,58.65,58.78,14600.0,51.5597,51.6827,51.5246,51.6388,14600.0
2013-01-25 11:00:00,58.78,58.86,58.71,58.76,25200.0,51.6388,51.7091,51.5773,51.6212,25200.0
2013-01-25 11:30:00,58.75,58.84,58.75,58.8,16900.0,51.6124,51.6915,51.6124,51.6563,16900.0
2013-01-25 12:00:00,58.79,58.9,58.77,58.85,12500.0,51.6476,51.7442,51.63,51.7003,12500.0
2013-01-25 12:30:00,58.85,58.9,58.85,58.89,17000.0,51.7003,51.7442,51.7003,51.7354,17000.0
2013-01-25 13:00:00,58.89,58.97,58.88,58.95,7000.0,51.7354,51.8057,51.7266,51.7881,7000.0
2013-01-25 13:30:00,58.95,59.0,58.94,58.98,9500.0,51.7881,51.832,51.7793,51.8145,9500.0
2013-01-25 14:00:00,58.99,59.04,58.9,58.93,31700.0,51.8233,51.8672,51.7442,51.7705,31700.0
2013-01-25 14:30:00,58.95,58.98,58.82,58.83,26900.0,51.7881,51.8145,51.6739,51.6827,26900.0
2013-01-25 15:00:00,58.82,58.95,58.79,58.9,39300.0,51.6739,51.7881,51.6476,51.7442,39300.0
2013-01-25 15:30:00,58.91,58.95,58.76,58.86,150300.0,51.753,51.7881,51.6212,51.7091,150300.0
2013-01-28 09:30:00,59.14,59.14,58.75,58.76,19100.0,51.955,51.955,51.6124,51.6212,19100.0
2013-01-28 10:00:00,58.76,58.81,58.64,58.69,23200.0,51.6212,51.6651,51.5158,51.5597,23200.0
2013-01-28 10:30:00,58.69,58.69,58.53,58.58,14400.0,51.5597,51.5597,51.4191,51.4631,14400.0
2013-01-28 11:00:00,58.63,58.73,58.58,58.7,23300.0,51.507,51.5948,51.4631,51.5685,23300.0
2013-01-28 11:30:00,58.73,58.73,58.6,58.66,15900.0,51.5948,51.5948,51.4806,51.5334,15900.0
2013-01-28 12:00:00,58.66,58.66,58.54,58.55,10800.0,51.5334,51.5334,51.4279,51.4367,10800.0
2013-01-28 12:30:00,58.57,58.66,58.54,58.66,7700.0,51.4543,51.5334,51.4279,51.5334,7700.0
2013-01-28 13:00:00,58.63,58.64,58.53,58.54,12900.0,51.507,51.5158,51.4191,51.4279,12900.0
2013-01-28 13:30:00,58.54,58.65,58.54,58.59,15200.0,51.4279,51.5246,51.4279,51.4719,15200.0
2013-01-28 14:00:00,58.61,58.72,58.58,58.66,17000.0,51.4894,51.5861,51.4631,51.5334,17000.0
2013-01-28 14:30:00,58.69,58.73,58.67,58.7,19900.0,51.5597,51.5948,51.5421,51.5685,19900.0
2013-01-28 15:00:00,58.71,58.77,58.65,58.71,26100.0,51.5773,51.63,51.5246,51.5773,26100.0
2013-01-28 15:30:00,58.71,58.77,58.69,58.75,59100.0,51.5773,51.63,51.5597,51.6124,59100.0
2013-01-29 09:30:00,58.62,58.76,58.37,58.43,35500.0,51.4982,51.6212,51.2786,51.3313,35500.0
2013-01-29 10:00:00,58.4,58.57,58.19,58.48,30500.0,51.3049,51.4543,51.1205,51.3752,30500.0
2013-01-29 10:30:00,58.45,58.64,58.43,58.61,17000.0,51.3489,51.5158,51.3313,51.4894,17000.0
2013-01-29 11:00:00,58.6,58.74,58.59,58.73,14500.0,51.4806,51.6036,51.4719,51.5948,14500.0
2013-01-29 11:30:00,58.72,58.73,58.58,58.61,13300.0,51.5861,51.5948,51.4631,51.4894,13300.0
2013-01-29 12:00:00,58.6,58.61,58.47,58.53,31400.0,51.4806,51.4894,51.3664,51.4191,31400.0
2013-01-29 12:30:00,58.52,58.82,58.52,58.82,17900.0,51.4104,51.6739,51.4104,51.6739,17900.0
2013-01-29 13:00:00,58.8,58.91,58.75,58.84,15700.0,51.6563,51.753,51.6124,51.6915,15700.0
2013-01-29 13:30:00,58.83,58.85,58.67,58.7,31600.0,51.6827,51.7003,51.5421,51.5685,31600.0
2013-01-29 14:00:00,58.68,58.75,58.65,58.67,13900.0,51.5509,51.6124,51.5246,51.5421,13900.0
2013-01-29 14:30:00,58.67,58.79,58.67,58.73,21400.0,51.5421,51.6476,51.5421,51.5948,21400.0
2013-01-29 15:00:00,58.74,58.9,58.74,58.9,23600.0,51.6036,51.7442,51.6036,51.7442,23600.0
2013-01-29 15:30:00,58.91,58.99,58.86,58.95,77400.0,51.753,51.8233,51.7091,51.7881,77400.0
2013-01-30 09:30:00,58.86,58.97,58.57,58.63,21000.0,51.7091,51.8057,51.4543,51.507,21000.0
2013-01-30 10:00:00,58.62,58.68,58.55,58.65,11200.0,51.4982,51.5509,51.4367,51.5246,11200.0
2013-01-30 10:30:00,58.61,58.65,58.52,58.61,20200.0,51.4894,51.5246,51.4104,51.4894,20200.0
2013-01-30 11:00:00,58.61,58.66,58.53,58.66,18700.0,51.4894,51.5334,51.4191,51.5334,18700.0
2013-01-30 11:30:00,58.66,58.8,58.66,58.72,40700.0,51.5334,51.6563,51.5334,51.5861,40700.0
2013-01-30 12:00:00,58.74,58.8,58.69,58.77,11900.0,51.6036,51.6563,51.5597,51.63,11900.0
2013-01-30 12:30:00,58.76,58.91,58.75,58.86,19200.0,51.6212,51.753,51.6124,51.7091,19200.0
2013-01-30 13:00:00,58.86,58.93,58.82,58.93,13400.0,51.7091,51.7705,51.6739,51.7705,13400.0
2013-01-30 13:30:00,58.92,58.94,58.81,58.82,12500.0,51.7618,51.7793,51.6651,51.6739,12500.0
2013-01-30 14:00:00,58.82,58.89,58.77,58.88,18800.0,51.6739,51.7354,51.63,51.7266,18800.0
2013-01-30 14:30:00,58.88,58.89,58.74,58.86,22300.0,51.7266,51.7354,51.6036,51.7091,22300.0
2013-01-30 15:00:00,58.86,58.94,58.8,58.93,71500.0,51.7091,51.7793,51.6563,51.7705,71500.0
2013-01-30 15:30:00,58.92,58.93,58.7,58.78,97900.0,51.7618,51.7705,51.5685,51.6388,97900.0
2013-01-31 09:30:00,58.77,59.07,58.7,59.0,37900.0,51.63,51.8935,51.5685,51.832,37900.0
2013-01-31 10:00:00,58.98,59.03,58.69,58.73,13400.0,51.8145,51.8584,51.5597,51.5948,13400.0
2013-01-31 10:30:00,58.7,58.84,58.59,58.62,22700.0,51.5685,51.6915,51.4719,51.4982,22700.0
2013-01-31 11:00:00,58.6,58.61,58.49,58.5,27300.0,51.4806,51.4894,51.384,51.3928,27300.0
2013-01-31 11:30:00,58.5,58.61,58.41,58.61,13000.0,51.3928,51.4894,51.3137,51.4894,13000.0
2013-01-31 12:00:00,58.62,58.83,58.59,58.8,39400.0,51.4982,51.6827,51.4719,51.6563,39400.0
2013-01-31 12:30:00,58.78,58.95,58.77,58.92,9400.0,51.6388,51.7881,51.63,51.7618,9400.0
2013-01-31 13:00:00,58.89,58.94,58.87,58.91,7300.0,51.7354,51.7793,51.7178,51.753,7300.0
2013-01-31 13:30:00,58.91,58.99,58.88,58.93,9600.0,51.753,51.8233,51.7266,51.7705,9600.0
2013-01-31 14:00:00,58.91,58.92,58.76,58.78,15500.0,51.753,51.7618,51.6212,51.6388,15500.0
2013-01-31 14:30:00,58.78,58.83,58.77,58.77,14000.0,51.6388,51.6827,51.63,51.63,14000.0
2013-01-31 15:00:00,58.76,58.77,58.67,58.71,18900.0,51.6212,51.63,51.5421,51.5773,18900.0
2013-01-31 15:30:00,58.7,58.76,58.66,58.69,68300.0,51.5685,51.6212,51.5334,51.5597,68300.0
2013-02-01 09:30:00,59.24,59.5,58.95,59.09,39300.0,52.0429,52.2713,51.7881,51.9111,39300.0
2013-02-01 10:00:00,59.09,59.5,59.09,59.36,59000.0,51.9111,52.2713,51.9111,52.1483,59000.0
2013-02-01 10:30:00,59.37,59.43,59.28,59.4,45300.0,52.1571,52.2098,52.078,52.1834,45300.0
2013-02-01 11:00:00,59.41,59.6,59.33,59.36,34600.0,52.1922,52.3592,52.122,52.1483,34600.0
2013-02-01 11:30:00,59.36,59.41,59.24,59.38,54400.0,52.1483,52.1922,52.0429,52.1659,54400.0
2013-02-01 12:00:00,59.39,59.45,59.28,59.3,29400.0,52.1747,52.2274,52.078,52.0956,29400.0
2013-02-01 12:30:00,59.3,59.32,59.22,59.23,15200.0,52.0956,52.1132,52.0253,52.0341,15200.0
2013-02-01 13:00:00,59.23,59.39,59.2,59.35,14800.0,52.0341,52.1747,52.0077,52.1395,14800.0
2013-02-01 13:30:00,59.34,59.38,59.32,59.35,18300.0,52.1307,52.1659,52.1132,52.1395,18300.0
2013-02-01 14:00:00,59.36,59.44,59.32,59.4,36400.0,52.1483,52.2186,52.1132,52.1834,36400.0
2013-02-01 14:30:00,59.41,59.5,59.32,59.33,48900.0,52.1922,52.2713,52.1132,52.122,48900.0
2013-02-01 15:00:00,59.34,59.38,59.25,59.27,99000.0,52.1307,52.1659,52.0517,52.0692,99000.0
2013-02-01 15:30:00,59.27,59.44,59.17,59.28,233000.0,52.0692,52.2186,51.9814,52.078,233000.0
2013-02-04 09:30:00,59.0,59.33,58.8,59.24,31800.0,51.832,52.122,51.6563,52.0429,31800.0
2013-02-04 10:00:00,59.26,59.43,59.14,59.22,28000.0,52.0605,52.2098,51.955,52.0253,28000.0
2013-02-04 10:30:00,59.21,59.26,59.1,59.12,30700.0,52.0165,52.0605,51.9199,51.9375,30700.0
2013-02-04 11:00:00,59.1,59.11,58.95,59.0,37300.0,51.9199,51.9287,51.7881,51.832,37300.0
2013-02-04 11:30:00,58.97,59.07,58.92,59.0,43100.0,51.8057,51.8935,51.7618,51.832,43100.0
2013-02-04 12:00:00,59.02,59.02,58.89,59.0,21800.0,51.8496,51.8496,51.7354,51.832,21800.0
2013-02-04 12:30:00,59.03,59.16,58.99,59.13,23700.0,51.8584,51.9726,51.8233,51.9463,23700.0
2013-02-04 13:00:00,59.13,59.15,58.99,59.0,37600.0,51.9463,51.9638,51.8233,51.832,37600.0
2013-02-04 13:30:00,58.99,59.05,58.96,59.01,12100.0,51.8233,51.876,51.7969,51.8408,12100.0
2013-02-04 14:00:00,59.03,59.06,58.94,59.03,47900.0,51.8584,51.8848,51.7793,51.8584,47900.0
2013-02-04 14:30:00,59.03,59.16,58.92,59.13,47500.0,51.8584,51.9726,51.7618,51.9463,47500.0
2013-02-04 15:00:00,59.14,59.14,59.01,59.05,71900.0,51.955,51.955,51.8408,51.876,71900.0
2013-02-04 15:30:00,59.04,59.05,58.88,58.94,101300.0,51.8672,51.876,51.7266,51.7793,101300.0
2013-02-05 09:30:00,59.32,59.68,59.23,59.3,57400.0,52.1132,52.4294,52.0341,52.0956,57400.0
2013-02-05 10:00:00,59.3,59.46,59.25,59.4,15400.0,52.0956,52.2362,52.0517,52.1834,15400.0
2013-02-05 10:30:00,59.41,59.47,59.22,59.25,23100.0,52.1922,52.2449,52.0253,52.0517,23100.0
2013-02-05 11:00:00,59.25,59.36,59.23,59.3,13500.0,52.0517,52.1483,52.0341,52.0956,13500.0
2013-02-05 11:30:00,59.29,59.3,59.23,59.25,12300.0,52.0868,52.0956,52.0341,52.0517,12300.0
2013-02-05 12:00:00,59.26,59.34,59.23,59.23,13200.0,52.0605,52.1307,52.0341,52.0341,13200.0
2013-02-05 12:30:00,59.23,59.35,59.2,59.31,18500.0,52.0341,52.1395,52.0077,52.1044,18500.0
2013-02-05 13:00:00,59.28,59.34,59.25,59.32,16000.0,52.078,52.1307,52.0517,52.1132,16000.0
2013-02-05 13:30:00,59.33,59.36,59.23,59.25,21200.0,52.122,52.1483,52.0341,52.0517,21200.0
2013-02-05 14:00:00,59.24,59.34,59.22,59.26,23300.0,52.0429,52.1307,52.0253,52.0605,23300.0
2013-02-05 14:30:00,59.26,59.58,59.26,59.47,58300.0,52.0605,52.3416,52.0605,52.2449,58300.0
2013-02-05 15:00:00,59.46,59.55,59.32,59.34,46900.0,52.2362,52.3152,52.1132,52.1307,46900.0
2013-02-05 15:30:00,59.34,59.57,59.34,59.52,138900.0,52.1307,52.3328,52.1307,52.2889,138900.0
2013-02-06 09:30:00,59.27,59.52,58.99,59.06,44500.0,52.0692,52.2889,51.8233,51.8848,44500.0
2013-02-06 10:00:00,59.08,59.36,59.08,59.33,27500.0,51.9023,52.1483,51.9023,52.122,27500.0
2013-02-06 10:30:00,59.33,59.33,59.08,59.1,32700.0,52.122,52.122,51.9023,51.9199,32700.0
2013-02-06 11:00:00,59.1,59.27,59.08,59.24,27300.0,51.9199,52.0692,51.9023,52.0429,27300.0
2013-02-06 11:30:00,59.26,59.34,59.12,59.33,20700.0,52.0605,52.1307,51.9375,52.122,20700.0
2013-02-06 12:00:00,59.36,59.38,59.21,59.25,22400.0,52.1483,52.1659,52.0165,52.0517,22400.0
2013-02-06 12:30:00,59.25,59.34,59.2,59.2,18600.0,52.0517,52.1307,52.0077,52.0077,18600.0
2013-02-06 13:00:00,59.21,59.21,59.11,59.14,16400.0,52.0165,52.0165,51.9287,51.955,16400.0
2013-02-06 13:30:00,59.15,59.34,59.13,59.33,27400.0,51.9638,52.1307,51.9463,52.122,27400.0
2013-02-06 14:00:00,59.32,59.46,59.31,59.43,19100.0,52.1132,52.2362,52.1044,52.2098,19100.0
2013-02-06 14:30:00,59.43,59.49,59.35,59.44,23900.0,52.2098,52.2625,52.1395,52.2186,23900.0
2013-02-06 15:00:00,59.45,59.49,59.4,59.44,47700.0,52.2274,52.2625,52.1834,52.2186,47700.0
2013-02-06 15:30:00,59.44,59.83,59.44,59.74,198700.0,52.2186,52.5612,52.2186,52.4821,198700.0
2013-02-07 09:30:00,59.53,59.74,56.53,57.3,177800.0,52.2977,52.4821,49.6621,50.3386,177800.0
2013-02-07 10:00:00,57.25,58.05,56.73,56.88,405600.0,50.2947,50.9975,49.8378,49.9696,405600.0
2013-02-07 10:30:00,56.86,56.89,55.63,55.74,237500.0,49.952,49.9784,48.8715,48.9681,237500.0
2013-02-07 11:00:00,55.73,56.05,55.69,55.93,260600.0,48.9593,49.2404,48.9242,49.135,260600.0
2013-02-07 11:30:00,55.95,56.4,55.89,56.2,155200.0,49.1526,49.5479,49.0999,49.3722,155200.0
2013-02-07 12:00:00,56.17,56.32,55.5,55.69,245800.0,49.3459,49.4776,48.7573,48.9242,245800.0
2013-02-07 12:30:00,55.68,56.06,55.67,56.03,79800.0,48.9154,49.2492,48.9066,49.2229,79800.0
2013-02-07 13:00:00,56.03,56.08,55.76,56.0,205400.0,49.2229,49.2668,48.9857,49.1965,205400.0
2013-02-07 13:30:00,55.99,56.39,55.99,56.07,147500.0,49.1877,49.5391,49.1877,49.258,147500.0
2013-02-07 14:00:00,56.07,56.12,55.55,55.62,158800.0,49.258,49.3019,48.8012,48.8627,158800.0
2013-02-07 14:30:00,55.63,55.81,55.4,55.81,159300.0,48.8715,49.0296,48.6694,49.0296,159300.0
2013-02-07 15:00:00,55.79,55.89,55.52,55.88,230400.0,49.012,49.0999,48.7748,49.0911,230400.0
2013-02-07 15:30:00,55.88,55.94,55.7,55.81,468900.0,49.0911,49.1438,48.933,49.0296,468900.0
2013-02-08 09:30:00,55.84,56.46,55.77,56.22,123900.0,49.056,49.6006,48.9945,49.3898,123900.0
2013-02-08 10:00:00,56.22,56.24,55.66,55.78,252400.0,49.3898,49.4074,48.8978,49.0032,252400.0
2013-02-08 10:30:00,55.79,56.04,54.8,55.33,613500.0,49.012,49.2317,48.1423,48.6079,613500.0
2013-02-08 11:00:00,55.34,55.38,55.06,55.37,108100.0,48.6167,48.6518,48.3707,48.6431,108100.0
2013-02-08 11:30:00,55.35,55.46,55.13,55.37,83500.0,48.6255,48.7221,48.4322,48.6431,83500.0
2013-02-08 12:00:00,55.38,55.45,55.2,55.26,92600.0,48.6518,48.7133,48.4937,48.5464,92600.0
2013-02-08 12:30:00,55.27,55.32,54.96,54.96,69700.0,48.5552,48.5991,48.2829,48.2829,69700.0
2013-02-08 13:00:00,54.95,55.04,54.9,54.95,60200.0,48.2741,48.3531,48.2302,48.2741,60200.0
2013-02-08 13:30:00,54.95,54.98,54.8,54.87,80500.0,48.2741,48.3004,48.1423,48.2038,80500.0
2013-02-08 14:00:00,54.87,55.11,54.78,54.98,119700.0,48.2038,48.4146,48.1247,48.3004,119700.0
2013-02-08 14:30:00,54.98,55.26,54.93,55.2,105600.0,48.3004,48.5464,48.2565,48.4937,105600.0
2013-02-08 15:00:00,55.2,55.39,55.2,55.31,130900.0,48.4937,48.6606,48.4937,48.5903,130900.0
2013-02-08 15:30:00,55.3,55.57,55.1,55.55,269200.0,48.5816,48.8188,48.4059,48.8012,269200.0
2013-02-11 09:30:00,55.32,55.55,54.7,55.06,157600.0,48.5991,48.8012,48.0545,48.3707,157600.0
2013-02-11 10:00:00,55.08,55.08,54.68,54.83,110300.0,48.3883,48.3883,48.0369,48.1687,110300.0
2013-02-11 10:30:00,54.84,55.12,54.83,55.08,109500.0,48.1774,48.4234,48.1687,48.3883,109500.0
2013-02-11 11:00:00,55.08,55.14,55.0,55.06,81800.0,48.3883,48.441,48.318,48.3707,81800.0
2013-02-11 11:30:00,55.05,55.08,54.9,55.04,42400.0,48.3619,48.3883,48.2302,48.3531,42400.0
2013-02-11 12:00:00,55.03,55.06,54.9,54.99,45400.0,48.3444,48.3707,48.2302,48.3092,45400.0
2013-02-11 12:30:00,55.0,55.06,54.98,55.01,39200.0,48.318,48.3707,48.3004,48.3268,39200.0
2013-02-11 13:00:00,55.02,55.06,54.98,55.04,63400.0,48.3356,48.3707,48.3004,48.3531,63400.0
2013-02-11 13:30:00,55.03,55.08,55.0,55.0,40900.0,48.3444,48.3883,48.318,48.318,40900.0
2013-02-11 14:00:00,55.0,55.04,54.84,54.96,118200.0,48.318,48.3531,48.1774,48.2829,118200.0
2013-02-11 14:30:00,54.96,55.02,54.88,54.94,66300.0,48.2829,48.3356,48.2126,48.2653,66300.0
2013-02-11 15:00:00,54.95,55.0,54.86,54.87,90000.0,48.2741,48.318,48.195,48.2038,90000.0
2013-02-11 15:30:00,54.87,55.0,54.84,54.97,214900.0,48.2038,48.318,48.1774,48.2917,214900.0
2013-02-12 09:30:00,55.08,55.15,54.9,54.92,105100.0,48.3883,48.4498,48.2302,48.2477,105100.0
2013-02-12 10:00:00,54.92,55.04,54.62,54.73,86300.0,48.2477,48.3531,47.9842,48.0808,86300.0
2013-02-12 10:30:00,54.77,54.79,54.67,54.67,47300.0,48.116,48.1335,48.0281,48.0281,47300.0
2013-02-12 11:00:00,54.68,54.72,54.56,54.65,62500.0,48.0369,48.072,47.9315,48.0105,62500.0
2013-02-12 11:30:00,54.66,54.68,54.47,54.49,52800.0,48.0193,48.0369,47.8524,47.87,52800.0
2013-02-12 12:00:00,54.48,54.55,54.35,54.49,68800.0,47.8612,47.9227,47.747,47.87,68800.0
2013-02-12 12:30:00,54.49,54.5,54.26,54.28,91500.0,47.87,47.8788,47.6679,47.6855,91500.0
2013-02-12 13:00:00,54.28,54.47,54.27,54.33,86900.0,47.6855,47.8524,47.6767,47.7294,86900.0
2013-02-12 13:30:00,54.33,54.52,54.15,54.35,82800.0,47.7294,47.8963,47.5713,47.747,82800.0
2013-02-12 14:00:00,54.35,54.51,54.35,54.49,37400.0,47.747,47.8875,47.747,47.87,37400.0
2013-02-12 14:30:00,54.49,54.51,54.28,54.28,55200.0,47.87,47.8875,47.6855,47.6855,55200.0
2013-02-12 15:00:00,54.29,54.32,54.28,54.31,73100.0,47.6943,47.7206,47.6855,47.7118,73100.0
2013-02-12 15:30:00,54.31,54.39,54.28,54.3,193800.0,47.7118,47.7821,47.6855,47.7031,193800.0
2013-02-13 09:30:00,54.37,54.49,54.05,54.12,57100.0,47.7645,47.87,47.4834,47.5449,57100.0
2013-02-13 10:00:00,54.14,54.27,54.12,54.23,167700.0,47.5625,47.6767,47.5449,47.6416,167700.0
2013-02-13 10:30:00,54.22,54.22,53.97,54.0,104200.0,47.6328,47.6328,47.4131,47.4395,104200.0
2013-02-13 11:00:00,54.0,54.02,53.91,53.99,134900.0,47.4395,47.4571,47.3604,47.4307,134900.0
2013-02-13 11:30:00,54.0,54.07,53.92,54.07,79900.0,47.4395,47.501,47.3692,47.501,79900.0
2013-02-13 12:00:00,54.05,54.06,53.92,53.92,34500.0,47.4834,47.4922,47.3692,47.3692,34500.0
2013-02-13 12:30:00,53.93,54.01,53.85,53.92,53300.0,47.378,47.4483,47.3077,47.3692,53300.0
2013-02-13 13:00:00,53.89,54.01,53.88,53.97,87600.0,47.3429,47.4483,47.3341,47.4131,87600.0
2013-02-13 13:30:00,53.97,54.0,53.92,53.93,44500.0,47.4131,47.4395,47.3692,47.378,44500.0
2013-02-13 14:00:00,53.92,54.01,53.92,53.96,39200.0,47.3692,47.4483,47.3692,47.4044,39200.0
2013-02-13 14:30:00,53.95,54.0,53.83,53.85,67700.0,47.3956,47.4395,47.2902,47.3077,67700.0
2013-02-13 15:00:00,53.86,53.98,53.84,53.85,71800.0,47.3165,47.4219,47.2989,47.3077,71800.0
2013-02-13 15:30:00,53.84,54.03,53.73,54.0,353700.0,47.2989,47.4659,47.2023,47.4395,353700.0
2013-02-14 09:30:00,53.93,54.05,53.64,54.01,72300.0,47.378,47.4834,47.1232,47.4483,72300.0
2013-02-14 10:00:00,54.01,54.18,54.01,54.16,42900.0,47.4483,47.5976,47.4483,47.5801,42900.0
2013-02-14 10:30:00,54.16,54.4,54.14,54.37,34200.0,47.5801,47.7909,47.5625,47.7645,34200.0
2013-02-14 11:00:00,54.38,54.51,54.27,54.28,36800.0,47.7733,47.8875,47.6767,47.6855,36800.0
2013-02-14 11:30:00,54.29,54.34,54.24,54.28,22200.0,47.6943,47.7382,47.6503,47.6855,22200.0
2013-02-14 12:00:00,54.28,54.38,54.26,54.38,27100.0,47.6855,47.7733,47.6679,47.7733,27100.0
2013-02-14 12:30:00,54.38,54.52,54.37,54.47,27300.0,47.7733,47.8963,47.7645,47.8524,27300.0
2013-02-14 13:00:00,54.47,54.49,54.37,54.46,24700.0,47.8524,47.87,47.7645,47.8436,24700.0
2013-02-14 13:30:00,54.46,54.49,54.36,54.42,28100.0,47.8436,47.87,47.7558,47.8085,28100.0
2013-02-14 14:00:00,54.44,54.49,54.39,54.44,58100.0,47.826,47.87,47.7821,47.826,58100.0
2013-02-14 14:30:00,54.43,54.47,54.4,54.4,41200.0,47.8173,47.8524,47.7909,47.7909,41200.0
2013-02-14 15:00:00,54.41,54.48,54.34,54.35,48000.0,47.7997,47.8612,47.7382,47.747,48000.0
2013-02-14 15:30:00,54.35,54.39,54.24,54.25,100400.0,47.747,47.7821,47.6503,47.6591,100400.0
2013-02-15 09:30:00,54.39,55.03,54.19,54.97,181900.0,47.7821,48.3444,47.6064,48.2917,181900.0
2013-02-15 10:00:00,54.97,55.29,54.91,55.04,74700.0,48.2917,48.5728,48.2389,48.3531,74700.0
2013-02-15 10:30:00,55.03,55.24,54.89,55.24,52100.0,48.3444,48.5289,48.2214,48.5289,52100.0
2013-02-15 11:00:00,55.24,55.27,55.1,55.13,57800.0,48.5289,48.5552,48.4059,48.4322,57800.0
2013-02-15 11:30:00,55.11,55.11,54.79,54.95,44200.0,48.4146,48.4146,48.1335,48.2741,44200.0
2013-02-15 12:00:00,54.96,54.98,54.86,54.98,42800.0,48.2829,48.3004,48.195,48.3004,42800.0
2013-02-15 12:30:00,54.98,55.05,54.88,54.9,42700.0,48.3004,48.3619,48.2126,48.2302,42700.0
2013-02-15 13:00:00,54.88,55.05,54.87,55.0,38500.0,48.2126,48.3619,48.2038,48.318,38500.0
2013-02-15 13:30:00,55.01,55.23,54.98,55.21,51200.0,48.3268,48.5201,48.3004,48.5025,51200.0
2013-02-15 14:00:00,55.21,55.3,55.16,55.16,105100.0,48.5025,48.5816,48.4586,48.4586,105100.0
2013-02-15 14:30:00,55.15,55.23,55.06,55.22,46000.0,48.4498,48.5201,48.3707,48.5113,46000.0
2013-02-15 15:00:00,55.22,55.24,55.05,55.21,68500.0,48.5113,48.5289,48.3619,48.5025,68500.0
2013-02-15 15:30:00,55.2,55.24,55.06,55.18,170900.0,48.4937,48.5289,48.3707,48.4761,170900.0
2013-02-19 09:30:00,55.44,56.26,53.47,55.68,141600.0,48.7046,49.4249,46.9739,48.9154,141600.0
2013-02-19 10:00:00,55.69,55.97,55.66,55.91,110800.0,48.9242,49.1702,48.8978,49.1175,110800.0
2013-02-19 10:30:00,55.91,56.01,55.82,56.0,73100.0,49.1175,49.2053,49.0384,49.1965,73100.0
2013-02-19 11:00:00,56.0,56.04,55.76,55.87,61100.0,49.1965,49.2317,48.9857,49.0823,61100.0
2013-02-19 11:30:00,55.86,55.88,55.69,55.69,51900.0,49.0735,49.0911,48.9242,48.9242,51900.0
2013-02-19 12:00:00,55.69,55.79,55.62,55.76,61000.0,48.9242,49.012,48.8627,48.9857,61000.0
2013-02-19 12:30:00,55.76,55.77,55.63,55.68,34700.0,48.9857,48.9945,48.8715,48.9154,34700.0
2013-02-19 13:00:00,55.68,55.73,55.61,55.71,25500.0,48.9154,48.9593,48.8539,48.9417,25500.0
2013-02-19 13:30:00,55.71,55.71,55.57,55.71,30600.0,48.9417,48.9417,48.8188,48.9417,30600.0
2013-02-19 14:00:00,55.71,55.9,55.69,55.75,46200.0,48.9417,49.1087,48.9242,48.9769,46200.0
2013-02-19 14:30:00,55.76,55.97,55.68,55.71,89300.0,48.9857,49.1702,48.9154,48.9417,89300.0
2013-02-19 15:00:00,55.71,55.8,55.7,55.75,51900.0,48.9417,49.0208,48.933,48.9769,51900.0
2013-02-19 15:30:00,55.76,55.8,55.66,55.8,174100.0,48.9857,49.0208,48.8978,49.0208,174100.0
2013-02-20 09:30:00,55.74,56.15,55.35,55.4,64000.0,49.1674,49.5291,48.8234,48.8675,64000.0
2013-02-20 10:00:00,55.43,55.47,55.28,55.29,34900.0,48.894,48.9293,48.7617,48.7705,34900.0
2013-02-20 10:30:00,55.3,55.34,55.02,55.06,85200.0,48.7793,48.8146,48.5323,48.5676,85200.0
2013-02-20 11:00:00,55.06,55.07,54.87,54.9,91200.0,48.5676,48.5764,48.4,48.4265,91200.0
2013-02-20 11:30:00,54.9,54.93,54.71,54.88,32900.0,48.4265,48.4529,48.2589,48.4088,32900.0
2013-02-20 12:00:00,54.87,54.98,54.85,54.93,47600.0,48.4,48.497,48.3824,48.4529,47600.0
2013-02-20 12:30:00,54.91,54.95,54.81,54.86,37000.0,48.4353,48.4706,48.3471,48.3912,37000.0
2013-02-20 13:00:00,54.86,54.9,54.77,54.81,35300.0,48.3912,48.4265,48.3118,48.3471,35300.0
2013-02-20 13:30:00,54.81,54.96,54.76,54.91,116600.0,48.3471,48.4794,48.303,48.4353,116600.0
2013-02-20 14:00:00,54.92,55.02,54.77,54.78,42800.0,48.4441,48.5323,48.3118,48.3206,42800.0
2013-02-20 14:30:00,54.78,54.79,54.38,54.47,93800.0,48.3206,48.3294,47.9678,48.0472,93800.0
2013-02-20 15:00:00,54.49,54.49,54.24,54.37,272200.0,48.0648,48.0648,47.8443,47.959,272200.0
2013-02-20 15:30:00,54.36,54.49,54.04,54.07,504000.0,47.9501,48.0648,47.6679,47.6943,504000.0
2013-02-21 09:30:00,54.01,54.31,53.73,53.78,146500.0,47.6414,47.906,47.3944,47.4385,146500.0
2013-02-21 10:00:00,53.77,54.07,53.65,54.05,125500.0,47.4297,47.6943,47.3239,47.6767,125500.0
2013-02-21 10:30:00,54.03,54.2,53.94,54.12,129900.0,47.6591,47.809,47.5797,47.7384,129900.0
2013-02-21 11:00:00,54.15,54.23,54.01,54.01,70800.0,47.7649,47.8355,47.6414,47.6414,70800.0
2013-02-21 11:30:00,54.02,54.3,53.95,54.21,67200.0,47.6502,47.8972,47.5885,47.8178,67200.0
2013-02-21 12:00:00,54.18,54.18,53.98,54.0,38500.0,47.7914,47.7914,47.615,47.6326,38500.0
2013-02-21 12:30:00,54.0,54.08,53.95,54.04,49600.0,47.6326,47.7032,47.5885,47.6679,49600.0
2013-02-21 13:00:00,54.04,54.13,53.99,54.09,62100.0,47.6679,47.7473,47.6238,47.712,62100.0
2013-02-21 13:30:00,54.1,54.17,54.05,54.1,63400.0,47.7208,47.7825,47.6767,47.7208,63400.0
2013-02-21 14:00:00,54.1,54.13,53.93,54.02,62300.0,47.7208,47.7473,47.5708,47.6502,62300.0
2013-02-21 14:30:00,54.03,54.07,53.88,53.98,81900.0,47.6591,47.6943,47.5267,47.615,81900.0
2013-02-21 15:00:00,53.98,54.21,53.97,54.14,146300.0,47.615,47.8178,47.6061,47.7561,146300.0
2013-02-21 15:30:00,54.13,54.2,53.95,53.99,197200.0,47.7473,47.809,47.5885,47.6238,197200.0
2013-02-22 09:30:00,54.17,54.63,53.94,54.55,45400.0,47.7825,48.1883,47.5797,48.1177,45400.0
2013-02-22 10:00:00,54.55,54.56,54.38,54.38,22000.0,48.1177,48.1266,47.9678,47.9678,22000.0
2013-02-22 10:30:00,54.39,54.54,54.36,54.4,19400.0,47.9766,48.1089,47.9501,47.9854,19400.0
2013-02-22 11:00:00,54.36,54.4,54.12,54.19,21700.0,47.9501,47.9854,47.7384,47.8002,21700.0
2013-02-22 11:30:00,54.19,54.24,54.1,54.13,36600.0,47.8002,47.8443,47.7208,47.7473,36600.0
2013-02-22 12:00:00,54.12,54.31,54.1,54.16,113800.0,47.7384,47.906,47.7208,47.7737,113800.0
2013-02-22 12:30:00,54.18,54.33,54.17,54.2,31800.0,47.7914,47.9237,47.7825,47.809,31800.0
2013-02-22 13:00:00,54.2,54.27,54.06,54.13,91700.0,47.809,47.8708,47.6855,47.7473,91700.0
2013-02-22 13:30:00,54.12,54.19,54.06,54.06,32600.0,47.7384,47.8002,47.6855,47.6855,32600.0
2013-02-22 14:00:00,54.06,54.24,54.01,54.21,43300.0,47.6855,47.8443,47.6414,47.8178,43300.0
2013-02-22 14:30:00,54.21,54.22,54.08,54.13,33400.0,47.8178,47.8267,47.7032,47.7473,33400.0
2013-02-22 15:00:00,54.13,54.19,54.06,54.1,55000.0,47.7473,47.8002,47.6855,47.7208,55000.0
2013-02-22 15:30:00,54.11,54.21,54.06,54.14,154200.0,47.7296,47.8178,47.6855,47.7561,154200.0
2013-02-25 09:30:00,54.37,54.71,54.33,54.55,66000.0,47.959,48.2589,47.9237,48.1177,66000.0
2013-02-25 10:00:00,54.53,54.58,54.31,54.32,73500.0,48.1001,48.1442,47.906,47.9149,73500.0
2013-02-25 10:30:00,54.32,54.4,54.29,54.36,47700.0,47.9149,47.9854,47.8884,47.9501,47700.0
2013-02-25 11:00:00,54.34,54.4,54.21,54.22,48800.0,47.9325,47.9854,47.8178,47.8267,48800.0
2013-02-25 11:30:00,54.24,54.29,54.01,54.03,121900.0,47.8443,47.8884,47.6414,47.6591,121900.0
2013-02-25 12:00:00,54.06,54.09,54.01,54.04,30700.0,47.6855,47.712,47.6414,47.6679,30700.0
2013-02-25 12:30:00,54.02,54.18,54.02,54.15,36200.0,47.6502,47.7914,47.6502,47.7649,36200.0
2013-02-25 13:00:00,54.16,54.16,54.0,54.0,34200.0,47.7737,47.7737,47.6326,47.6326,34200.0
2013-02-25 13:30:00,54.0,54.0,53.84,53.86,52100.0,47.6326,47.6326,47.4915,47.5091,52100.0
2013-02-25 14:00:00,53.86,53.87,53.73,53.74,44600.0,47.5091,47.5179,47.3944,47.4032,44600.0
2013-02-25 14:30:00,53.75,53.9,53.69,53.81,39600.0,47.4121,47.5444,47.3591,47.465,39600.0
2013-02-25 15:00:00,53.81,53.91,53.67,53.69,89600.0,47.465,47.5532,47.3415,47.3591,89600.0
2013-02-25 15:30:00,53.7,53.76,53.13,53.13,273300.0,47.368,47.4209,46.8652,46.8652,273300.0
2013-02-26 09:30:00,53.28,53.43,53.05,53.09,57400.0,46.9975,47.1298,46.7946,46.8299,57400.0
2013-02-26 10:00:00,53.08,53.15,52.79,52.86,99800.0,46.8211,46.8828,46.5653,46.627,99800.0
2013-02-26 10:30:00,52.86,53.22,52.8,53.22,53800.0,46.627,46.9446,46.5741,46.9446,53800.0
2013-02-26 11:00:00,53.2,53.43,53.09,53.36,66500.0,46.9269,47.1298,46.8299,47.0681,66500.0
2013-02-26 11:30:00,53.36,53.44,53.2,53.22,28900.0,47.0681,47.1386,46.9269,46.9446,28900.0
2013-02-26 12:00:00,53.23,53.5,53.23,53.48,26700.0,46.9534,47.1915,46.9534,47.1739,26700.0
2013-02-26 12:30:00,53.47,53.54,53.42,53.43,51600.0,47.1651,47.2268,47.121,47.1298,51600.0
2013-02-26 13:00:00,53.44,53.5,53.29,53.39,43800.0,47.1386,47.1915,47.0063,47.0945,43800.0
2013-02-26 13:30:00,53.36,53.54,53.34,53.49,52400.0,47.0681,47.2268,47.0504,47.1827,52400.0
2013-02-26 14:00:00,53.49,53.58,53.37,53.53,34900.0,47.1827,47.2621,47.0769,47.218,34900.0
2013-02-26 14:30:00,53.53,53.55,53.29,53.33,41700.0,47.218,47.2357,47.0063,47.0416,41700.0
2013-02-26 15:00:00,53.32,53.48,53.32,53.4,42800.0,47.0328,47.1739,47.0328,47.1033,42800.0
2013-02-26 15:30:00,53.42,53.5,53.3,53.35,209500.0,47.121,47.1915,47.0151,47.0592,209500.0
2013-02-27 09:30:00,53.53,53.62,53.33,53.41,33700.0,47.218,47.2974,47.0416,47.1122,33700.0
2013-02-27 10:00:00,53.45,53.57,53.41,53.48,72800.0,47.1474,47.2533,47.1122,47.1739,72800.0
2013-02-27 10:30:00,53.49,53.72,53.47,53.68,50000.0,47.1827,47.3856,47.1651,47.3503,50000.0
2013-02-27 11:00:00,53.66,54.02,53.66,53.87,95200.0,47.3327,47.6502,47.3327,47.5179,95200.0
2013-02-27 11:30:00,53.88,54.02,53.82,53.96,29600.0,47.5267,47.6502,47.4738,47.5973,29600.0
2013-02-27 12:00:00,53.96,54.03,53.92,54.01,49500.0,47.5973,47.6591,47.562,47.6414,49500.0
2013-02-27 12:30:00,54.01,54.04,53.87,53.92,45400.0,47.6414,47.6679,47.5179,47.562,45400.0
2013-02-27 13:00:00,53.96,53.98,53.87,53.98,110800.0,47.5973,47.615,47.5179,47.615,110800.0
2013-02-27 13:30:00,53.97,54.12,53.97,54.11,33900.0,47.6061,47.7384,47.6061,47.7296,33900.0
2013-02-27 14:00:00,54.11,54.2,53.94,54.06,75900.0,47.7296,47.809,47.5797,47.6855,75900.0
2013-02-27 14:30:00,54.07,54.26,54.07,54.22,93000.0,47.6943,47.8619,47.6943,47.8267,93000.0
2013-02-27 15:00:00,54.19,54.32,54.09,54.29,124300.0,47.8002,47.9149,47.712,47.8884,124300.0
2013-02-27 15:30:00,54.29,54.42,54.26,54.41,251000.0,47.8884,48.0031,47.8619,47.9942,251000.0
2013-02-28 09:30:00,54.4,54.45,54.19,54.4,112900.0,47.9854,48.0295,47.8002,47.9854,112900.0
2013-02-28 10:00:00,54.38,54.61,54.3,54.58,44500.0,47.9678,48.1707,47.8972,48.1442,44500.0
2013-02-28 10:30:00,54.55,54.59,54.4,54.47,25900.0,48.1177,48.153,47.9854,48.0472,25900.0
2013-02-28 11:00:00,54.47,54.7,54.46,54.67,27500.0,48.0472,48.2501,48.0384,48.2236,27500.0
2013-02-28 11:30:00,54.67,54.8,54.65,54.7,82300.0,48.2236,48.3383,48.2059,48.2501,82300.0
2013-02-28 12:00:00,54.73,54.75,54.61,54.71,81200.0,48.2765,48.2942,48.1707,48.2589,81200.0
2013-02-28 12:30:00,54.7,54.8,54.68,54.7,44000.0,48.2501,48.3383,48.2324,48.2501,44000.0
2013-02-28 13:00:00,54.69,54.93,54.68,54.82,135200.0,48.2412,48.4529,48.2324,48.3559,135200.0
2013-02-28 13:30:00,54.81,54.97,54.75,54.9,30800.0,48.3471,48.4882,48.2942,48.4265,30800.0
2013-02-28 14:00:00,54.9,55.02,54.88,55.0,42700.0,48.4265,48.5323,48.4088,48.5147,42700.0
2013-02-28 14:30:00,55.01,55.13,54.96,55.09,79800.0,48.5235,48.6293,48.4794,48.5941,79800.0
2013-02-28 15:00:00,55.08,55.1,54.96,55.03,119500.0,48.5852,48.6029,48.4794,48.5411,119500.0
2013-02-28 15:30:00,55.02,55.12,55.0,55.11,355900.0,48.5323,48.6205,48.5147,48.6117,355900.0
2013-03-01 09:30:00,54.71,55.22,54.71,55.06,95600.0,48.2589,48.7087,48.2589,48.5676,95600.0
2013-03-01 10:00:00,55.13,55.6,55.05,55.58,100600.0,48.6293,49.0439,48.5588,49.0263,100600.0
2013-03-01 10:30:00,55.6,55.8,55.58,55.77,111200.0,49.0439,49.2203,49.0263,49.1939,111200.0
2013-03-01 11:00:00,55.79,55.83,55.58,55.75,70600.0,49.2115,49.2468,49.0263,49.1762,70600.0
2013-03-01 11:30:00,55.71,55.94,55.68,55.91,102500.0,49.141,49.3438,49.1145,49.3174,102500.0
2013-03-01 12:00:00,55.91,56.06,55.9,55.9,67600.0,49.3174,49.4497,49.3086,49.3086,67600.0
2013-03-01 12:30:00,55.9,56.03,55.89,55.94,44700.0,49.3086,49.4232,49.2997,49.3438,44700.0
2013-03-01 13:00:00,55.94,56.13,55.93,56.01,69200.0,49.3438,49.5114,49.335,49.4056,69200.0
2013-03-01 13:30:00,56.0,56.04,55.86,55.95,63300.0,49.3968,49.432,49.2733,49.3527,63300.0
2013-03-01 14:00:00,55.96,56.05,55.82,55.83,65400.0,49.3615,49.4409,49.238,49.2468,65400.0
2013-03-01 14:30:00,55.84,55.88,55.58,55.65,90900.0,49.2556,49.2909,49.0263,49.088,90900.0
2013-03-01 15:00:00,55.65,55.82,55.62,55.77,112100.0,49.088,49.238,49.0616,49.1939,112100.0
2013-03-01 15:30:00,55.77,55.91,55.73,55.87,313500.0,49.1939,49.3174,49.1586,49.2821,313500.0
2013-03-04 09:30:00,55.96,55.99,55.68,55.84,65000.0,49.3615,49.3879,49.1145,49.2556,65000.0
2013-03-04 10:00:00,55.83,55.97,55.8,55.93,116700.0,49.2468,49.3703,49.2203,49.335,116700.0
2013-03-04 10:30:00,55.91,56.35,55.87,56.21,77000.0,49.3174,49.7055,49.2821,49.582,77000.0
2013-03-04 11:00:00,56.2,56.46,56.11,56.26,109200.0,49.5732,49.8025,49.4938,49.6261,109200.0
2013-03-04 11:30:00,56.26,56.28,56.13,56.24,51200.0,49.6261,49.6437,49.5114,49.6085,51200.0
2013-03-04 12:00:00,56.23,56.24,55.98,56.01,99200.0,49.5996,49.6085,49.3791,49.4056,99200.0
2013-03-04 12:30:00,55.99,56.09,55.99,56.03,83500.0,49.3879,49.4761,49.3879,49.4232,83500.0
2013-03-04 13:00:00,56.04,56.24,56.01,56.22,42400.0,49.432,49.6085,49.4056,49.5908,42400.0
2013-03-04 13:30:00,56.23,56.27,56.15,56.22,46200.0,49.5996,49.6349,49.5291,49.5908,46200.0
2013-03-04 14:00:00,56.22,56.25,56.1,56.25,80600.0,49.5908,49.6173,49.485,49.6173,80600.0
2013-03-04 14:30:00,56.23,56.29,56.11,56.2,55400.0,49.5996,49.6526,49.4938,49.5732,55400.0
2013-03-04 15:00:00,56.19,56.28,56.16,56.23,74000.0,49.5644,49.6437,49.5379,49.5996,74000.0
2013-03-04 15:30:00,56.23,56.3,56.14,56.28,188600.0,49.5996,49.6614,49.5203,49.6437,188600.0
2013-03-05 09:30:00,56.35,56.74,56.28,56.43,117200.0,49.7055,50.0495,49.6437,49.7761,117200.0
2013-03-05 10:00:00,56.44,56.65,56.42,56.65,66100.0,49.7849,49.9701,49.7672,49.9701,66100.0
2013-03-05 10:30:00,56.64,56.97,56.62,56.96,59000.0,49.9613,50.2524,49.9437,50.2436,59000.0
2013-03-05 11:00:00,56.95,57.0,56.85,56.93,49700.0,50.2347,50.2788,50.1465,50.2171,49700.0
2013-03-05 11:30:00,56.93,56.99,56.89,56.94,31500.0,50.2171,50.27,50.1818,50.2259,31500.0
2013-03-05 12:00:00,56.92,56.93,56.83,56.83,51800.0,50.2083,50.2171,50.1289,50.1289,51800.0
2013-03-05 12:30:00,56.84,57.0,56.83,56.96,78300.0,50.1377,50.2788,50.1289,50.2436,78300.0
2013-03-05 13:00:00,56.97,57.02,56.73,56.8,50000.0,50.2524,50.2965,50.0407,50.1024,50000.0
2013-03-05 13:30:00,56.8,56.84,56.59,56.62,47700.0,50.1024,50.1377,49.9172,49.9437,47700.0
2013-03-05 14:00:00,56.63,56.76,56.63,56.65,36300.0,49.9525,50.0671,49.9525,49.9701,36300.0
2013-03-05 14:30:00,56.65,56.77,56.55,56.77,52000.0,49.9701,50.076,49.8819,50.076,52000.0
2013-03-05 15:00:00,56.76,56.9,56.75,56.78,109900.0,50.0671,50.1906,50.0583,50.0848,109900.0
2013-03-05 15:30:00,56.79,56.82,56.6,56.67,168100.0,50.0936,50.1201,49.926,49.9878,168100.0
2013-03-06 09:30:00,56.95,57.06,56.76,56.8,33300.0,50.2347,50.3318,50.0671,50.1024,33300.0
2013-03-06 10:00:00,56.81,56.95,56.78,56.9,32300.0,50.1113,50.2347,50.0848,50.1906,32300.0
2013-03-06 10:30:00,56.9,57.09,56.85,56.95,41900.0,50.1906,50.3582,50.1465,50.2347,41900.0
2013-03-06 11:00:00,56.95,57.09,56.94,57.01,55400.0,50.2347,50.3582,50.2259,50.2877,55400.0
2013-03-06 11:30:00,57.01,57.14,57.0,57.05,44400.0,50.2877,50.4023,50.2788,50.323,44400.0
2013-03-06 12:00:00,57.05,57.1,56.97,57.07,68100.0,50.323,50.3671,50.2524,50.3406,68100.0
2013-03-06 12:30:00,57.06,57.15,56.99,56.99,27100.0,50.3318,50.4112,50.27,50.27,27100.0
2013-03-06 13:00:00,56.99,57.08,56.96,57.08,37400.0,50.27,50.3494,50.2436,50.3494,37400.0
2013-03-06 13:30:00,57.08,57.14,57.01,57.12,31300.0,50.3494,50.4023,50.2877,50.3847,31300.0
2013-03-06 14:00:00,57.12,57.16,57.04,57.08,73200.0,50.3847,50.42,50.3141,50.3494,73200.0
2013-03-06 14:30:00,57.09,57.15,57.07,57.07,49100.0,50.3582,50.4112,50.3406,50.3406,49100.0
2013-03-06 15:00:00,57.06,57.08,56.91,56.95,52600.0,50.3318,50.3494,50.1995,50.2347,52600.0
2013-03-06 15:30:00,56.96,56.96,56.76,56.81,152600.0,50.2436,50.2436,50.0671,50.1113,152600.0
2013-03-07 09:30:00,56.84,56.87,56.6,56.69,24300.0,50.1377,50.1642,49.926,50.0054,24300.0
2013-03-07 10:00:00,56.71,56.75,56.58,56.75,33700.0,50.023,50.0583,49.9084,50.0583,33700.0
2013-03-07 10:30:00,56.77,56.79,56.66,56.68,29800.0,50.076,50.0936,49.9789,49.9966,29800.0
2013-03-07 11:00:00,56.69,56.7,56.62,56.65,31800.0,50.0054,50.0142,49.9437,49.9701,31800.0
2013-03-07 11:30:00,56.65,56.65,56.45,56.45,37600.0,49.9701,49.9701,49.7937,49.7937,37600.0
2013-03-07 12:00:00,56.45,56.46,56.34,56.46,28300.0,49.7937,49.8025,49.6967,49.8025,28300.0
2013-03-07 12:30:00,56.46,56.53,56.46,56.49,122900.0,49.8025,49.8643,49.8025,49.829,122900.0
2013-03-07 13:00:00,56.49,56.53,56.46,56.51,63500.0,49.829,49.8643,49.8025,49.8466,63500.0
2013-03-07 13:30:00,56.51,56.56,56.38,56.54,47600.0,49.8466,49.8907,49.732,49.8731,47600.0
2013-03-07 14:00:00,56.53,56.53,56.35,56.35,31400.0,49.8643,49.8643,49.7055,49.7055,31400.0
2013-03-07 14:30:00,56.36,56.54,56.34,56.49,43900.0,49.7143,49.8731,49.6967,49.829,43900.0
2013-03-07 15:00:00,56.5,56.54,56.44,56.44,38800.0,49.8378,49.8731,49.7849,49.7849,38800.0
2013-03-07 15:30:00,56.45,56.56,56.45,56.5,74500.0,49.7937,49.8907,49.7937,49.8378,74500.0
2013-03-08 09:30:00,56.76,56.77,55.95,55.98,61100.0,50.0671,50.076,49.3527,49.3791,61100.0
2013-03-08 10:00:00,56.02,56.62,56.02,56.61,42500.0,49.4144,49.9437,49.4144,49.9348,42500.0
2013-03-08 10:30:00,56.6,56.63,56.37,56.46,90000.0,49.926,49.9525,49.7231,49.8025,90000.0
2013-03-08 11:00:00,56.45,56.67,56.43,56.59,31400.0,49.7937,49.9878,49.7761,49.9172,31400.0
2013-03-08 11:30:00,56.61,56.7,56.57,56.65,22700.0,49.9348,50.0142,49.8996,49.9701,22700.0
2013-03-08 12:00:00,56.66,56.72,56.59,56.66,38200.0,49.9789,50.0319,49.9172,49.9789,38200.0
2013-03-08 12:30:00,56.64,56.76,56.64,56.72,18900.0,49.9613,50.0671,49.9613,50.0319,18900.0
2013-03-08 13:00:00,56.73,56.77,56.66,56.71,55900.0,50.0407,50.076,49.9789,50.023,55900.0
2013-03-08 13:30:00,56.71,56.82,56.69,56.71,37400.0,50.023,50.1201,50.0054,50.023,37400.0
2013-03-08 14:00:00,56.7,56.79,56.65,56.79,33600.0,50.0142,50.0936,49.9701,50.0936,33600.0
2013-03-08 14:30:00,56.79,56.89,56.72,56.86,57700.0,50.0936,50.1818,50.0319,50.1554,57700.0
2013-03-08 15:00:00,56.84,56.88,56.79,56.83,121200.0,50.1377,50.173,50.0936,50.1289,121200.0
2013-03-08 15:30:00,56.84,56.84,56.7,56.82,223300.0,50.1377,50.1377,50.0142,50.1201,223300.0
2013-03-11 09:30:00,56.83,56.98,56.66,56.89,13200.0,50.1289,50.2612,49.9789,50.1818,13200.0
2013-03-11 10:00:00,56.88,56.9,56.7,56.71,21900.0,50.173,50.1906,50.0142,50.023,21900.0
2013-03-11 10:30:00,56.7,56.83,56.68,56.82,18700.0,50.0142,50.1289,49.9966,50.1201,18700.0
2013-03-11 11:00:00,56.81,56.98,56.79,56.89,34900.0,50.1113,50.2612,50.0936,50.1818,34900.0
2013-03-11 11:30:00,56.88,56.98,56.76,56.8,38600.0,50.173,50.2612,50.0671,50.1024,38600.0
2013-03-11 12:00:00,56.8,56.87,56.68,56.68,65600.0,50.1024,50.1642,49.9966,49.9966,65600.0
2013-03-11 12:30:00,56.68,56.81,56.51,56.52,109900.0,49.9966,50.1113,49.8466,49.8554,109900.0
2013-03-11 13:00:00,56.52,56.69,56.52,56.66,55900.0,49.8554,50.0054,49.8554,49.9789,55900.0
2013-03-11 13:30:00,56.66,56.72,56.51,56.59,49100.0,49.9789,50.0319,49.8466,49.9172,49100.0
2013-03-11 14:00:00,56.59,56.6,56.47,56.51,56400.0,49.9172,49.926,49.8113,49.8466,56400.0
2013-03-11 14:30:00,56.51,56.65,56.51,56.63,76200.0,49.8466,49.9701,49.8466,49.9525,76200.0
2013-03-11 15:00:00,56.63,56.74,56.55,56.72,89200.0,49.9525,50.0495,49.8819,50.0319,89200.0
2013-03-11 15:30:00,56.71,56.75,56.61,56.71,211100.0,50.023,50.0583,49.9348,50.023,211100.0
2013-03-12 09:30:00,56.73,56.85,56.62,56.63,15400.0,50.0407,50.1465,49.9437,49.9525,15400.0
2013-03-12 10:00:00,56.62,56.83,56.62,56.8,16400.0,49.9437,50.1289,49.9437,50.1024,16400.0
2013-03-12 10:30:00,56.79,56.8,56.59,56.72,14800.0,50.0936,50.1024,49.9172,50.0319,14800.0
2013-03-12 11:00:00,56.72,56.72,56.58,56.67,31200.0,50.0319,50.0319,49.9084,49.9878,31200.0
2013-03-12 11:30:00,56.65,56.74,56.58,56.72,24600.0,49.9701,50.0495,49.9084,50.0319,24600.0
2013-03-12 12:00:00,56.71,56.78,56.65,56.7,28500.0,50.023,50.0848,49.9701,50.0142,28500.0
2013-03-12 12:30:00,56.71,56.8,56.69,56.76,17900.0,50.023,50.1024,50.0054,50.0671,17900.0
2013-03-12 13:00:00,56.75,56.76,56.64,56.68,32500.0,50.0583,50.0671,49.9613,49.9966,32500.0
2013-03-12 13:30:00,56.69,56.75,56.66,56.74,29900.0,50.0054,50.0583,49.9789,50.0495,29900.0
2013-03-12 14:00:00,56.74,56.74,56.12,56.37,402900.0,50.0495,50.0495,49.5026,49.7231,402900.0
2013-03-12 14:30:00,56.4,56.47,56.24,56.38,108000.0,49.7496,49.8113,49.6085,49.732,108000.0
2013-03-12 15:00:00,56.37,56.59,56.37,56.52,136700.0,49.7231,49.9172,49.7231,49.8554,136700.0
2013-03-12 15:30:00,56.53,56.65,56.5,56.55,181800.0,49.8643,49.9701,49.8378,49.8819,181800.0
2013-03-13 09:30:00,56.43,56.46,55.39,56.18,143200.0,49.7761,49.8025,48.8587,49.5555,143200.0
2013-03-13 10:00:00,56.12,56.26,56.0,56.05,94600.0,49.5026,49.6261,49.3968,49.4409,94600.0
2013-03-13 10:30:00,56.04,56.16,56.01,56.07,40400.0,49.432,49.5379,49.4056,49.4585,40400.0
2013-03-13 11:00:00,56.07,56.17,56.07,56.16,75800.0,49.4585,49.5467,49.4585,49.5379,75800.0
2013-03-13 11:30:00,56.16,56.22,56.15,56.18,34300.0,49.5379,49.5908,49.5291,49.5555,34300.0
2013-03-13 12:00:00,56.18,56.4,56.15,56.38,48200.0,49.5555,49.7496,49.5291,49.732,48200.0
2013-03-13 12:30:00,56.37,56.49,56.37,56.48,29100.0,49.7231,49.829,49.7231,49.8202,29100.0
2013-03-13 13:00:00,56.49,56.55,56.47,56.55,31600.0,49.829,49.8819,49.8113,49.8819,31600.0
2013-03-13 13:30:00,56.55,56.7,56.55,56.68,40100.0,49.8819,50.0142,49.8819,49.9966,40100.0
2013-03-13 14:00:00,56.68,56.71,56.48,56.53,47400.0,49.9966,50.023,49.8202,49.8643,47400.0
2013-03-13 14:30:00,56.52,56.56,56.5,56.52,25600.0,49.8554,49.8907,49.8378,49.8554,25600.0
2013-03-13 15:00:00,56.52,56.57,56.42,56.55,47600.0,49.8554,49.8996,49.7672,49.8819,47600.0
2013-03-13 15:30:00,56.54,56.62,56.48,56.51,189300.0,49.8731,49.9437,49.8202,49.8466,189300.0
2013-03-14 09:30:00,56.72,56.72,56.47,56.7,46100.0,50.0319,50.0319,49.8113,50.0142,46100.0
2013-03-14 10:00:00,56.67,56.72,56.62,56.72,17700.0,49.9878,50.0319,49.9437,50.0319,17700.0
2013-03-14 10:30:00,56.71,56.79,56.57,56.79,75900.0,50.023,50.0936,49.8996,50.0936,75900.0
2013-03-14 11:00:00,56.77,56.84,56.71,56.77,14800.0,50.076,50.1377,50.023,50.076,14800.0
2013-03-14 11:30:00,56.77,56.8,56.64,56.64,26600.0,50.076,50.1024,49.9613,49.9613,26600.0
2013-03-14 12:00:00,56.66,56.77,56.65,56.73,30700.0,49.9789,50.076,49.9701,50.0407,30700.0
2013-03-14 12:30:00,56.73,56.75,56.52,56.57,44300.0,50.0407,50.0583,49.8554,49.8996,44300.0
2013-03-14 13:00:00,56.58,56.63,56.44,56.48,31500.0,49.9084,49.9525,49.7849,49.8202,31500.0
2013-03-14 13:30:00,56.46,56.62,56.44,56.48,43300.0,49.8025,49.9437,49.7849,49.8202,43300.0
2013-03-14 14:00:00,56.48,56.55,56.38,56.55,53700.0,49.8202,49.8819,49.732,49.8819,53700.0
2013-03-14 14:30:00,56.55,56.58,56.49,56.58,56800.0,49.8819,49.9084,49.829,49.9084,56800.0
2013-03-14 15:00:00,56.58,56.6,56.53,56.53,107700.0,49.9084,49.926,49.8643,49.8643,107700.0
2013-03-14 15:30:00,56.52,56.54,56.46,56.49,241900.0,49.8554,49.8731,49.8025,49.829,241900.0
2013-03-15 09:30:00,56.28,56.49,56.1,56.38,227800.0,49.6437,49.829,49.485,49.732,227800.0
2013-03-15 10:00:00,56.37,56.48,56.33,56.48,68300.0,49.7231,49.8202,49.6878,49.8202,68300.0
2013-03-15 10:30:00,56.47,56.5,56.36,56.45,65600.0,49.8113,49.8378,49.7143,49.7937,65600.0
2013-03-15 11:00:00,56.45,56.63,56.38,56.59,56800.0,49.7937,49.9525,49.732,49.9172,56800.0
2013-03-15 11:30:00,56.58,56.59,56.48,56.49,35900.0,49.9084,49.9172,49.8202,49.829,35900.0
2013-03-15 12:00:00,56.48,56.55,56.47,56.48,39200.0,49.8202,49.8819,49.8113,49.8202,39200.0
2013-03-15 12:30:00,56.48,56.53,56.47,56.47,43000.0,49.8202,49.8643,49.8113,49.8113,43000.0
2013-03-15 13:00:00,56.47,56.57,56.43,56.44,49100.0,49.8113,49.8996,49.7761,49.7849,49100.0
2013-03-15 13:30:00,56.44,56.53,56.44,56.51,33300.0,49.7849,49.8643,49.7849,49.8466,33300.0
2013-03-15 14:00:00,56.51,56.52,56.45,56.49,77600.0,49.8466,49.8554,49.7937,49.829,77600.0
2013-03-15 14:30:00,56.48,56.5,56.36,56.48,55700.0,49.8202,49.8378,49.7143,49.8202,55700.0
2013-03-15 15:00:00,56.48,56.52,56.44,56.5,66400.0,49.8202,49.8554,49.7849,49.8378,66400.0
2013-03-15 15:30:00,56.49,56.57,56.34,56.44,185700.0,49.829,49.8996,49.6967,49.7849,185700.0
2013-03-18 09:30:00,56.01,56.02,55.62,56.01,27200.0,49.4056,49.4144,49.0616,49.4056,27200.0
2013-03-18 10:00:00,56.0,56.15,55.8,56.12,80400.0,49.3968,49.5291,49.2203,49.5026,80400.0
2013-03-18 10:30:00,56.1,56.17,56.06,56.12,62700.0,49.485,49.5467,49.4497,49.5026,62700.0
2013-03-18 11:00:00,56.12,56.19,56.02,56.19,63700.0,49.5026,49.5644,49.4144,49.5644,63700.0
2013-03-18 11:30:00,56.17,56.35,56.17,56.35,46100.0,49.5467,49.7055,49.5467,49.7055,46100.0
2013-03-18 12:00:00,56.35,56.45,56.35,56.44,66800.0,49.7055,49.7937,49.7055,49.7849,66800.0
2013-03-18 12:30:00,56.44,56.44,56.31,56.38,50500.0,49.7849,49.7849,49.6702,49.732,50500.0
2013-03-18 13:00:00,56.37,56.38,56.13,56.13,76200.0,49.7231,49.732,49.5114,49.5114,76200.0
2013-03-18 13:30:00,56.14,56.15,55.98,56.05,96100.0,49.5203,49.5291,49.3791,49.4409,96100.0
2013-03-18 14:00:00,56.03,56.42,56.01,56.39,44700.0,49.4232,49.7672,49.4056,49.7408,44700.0
2013-03-18 14:30:00,56.38,56.45,56.32,56.32,36400.0,49.732,49.7937,49.679,49.679,36400.0
2013-03-18 15:00:00,56.31,56.43,56.26,56.27,74800.0,49.6702,49.7761,49.6261,49.6349,74800.0
2013-03-18 15:30:00,56.29,56.29,56.1,56.17,160100.0,49.6526,49.6526,49.485,49.5467,160100.0
2013-03-19 09:30:00,56.36,56.61,56.29,56.57,101700.0,49.7143,49.9348,49.6526,49.8996,101700.0
2013-03-19 10:00:00,56.57,56.78,56.55,56.55,42500.0,49.8996,50.0848,49.8819,49.8819,42500.0
2013-03-19 10:30:00,56.57,56.62,56.43,56.43,16100.0,49.8996,49.9437,49.7761,49.7761,16100.0
2013-03-19 11:00:00,56.46,56.5,56.36,56.4,39400.0,49.8025,49.8378,49.7143,49.7496,39400.0
2013-03-19 11:30:00,56.4,56.42,55.88,55.93,75700.0,49.7496,49.7672,49.2909,49.335,75700.0
2013-03-19 12:00:00,55.92,56.22,55.92,56.22,21700.0,49.3262,49.5908,49.3262,49.5908,21700.0
2013-03-19 12:30:00,56.22,56.24,56.06,56.06,16600.0,49.5908,49.6085,49.4497,49.4497,16600.0
2013-03-19 13:00:00,56.05,56.1,55.93,56.01,36600.0,49.4409,49.485,49.335,49.4056,36600.0
2013-03-19 13:30:00,56.02,56.2,55.98,56.16,53500.0,49.4144,49.5732,49.3791,49.5379,53500.0
2013-03-19 14:00:00,56.14,56.26,56.12,56.22,34400.0,49.5203,49.6261,49.5026,49.5908,34400.0
2013-03-19 14:30:00,56.23,56.28,56.12,56.19,37500.0,49.5996,49.6437,49.5026,49.5644,37500.0
2013-03-19 15:00:00,56.18,56.46,56.16,56.23,87300.0,49.5555,49.8025,49.5379,49.5996,87300.0
2013-03-19 15:30:00,56.23,56.27,56.15,56.24,144200.0,49.5996,49.6349,49.5291,49.6085,144200.0
2013-03-20 09:30:00,56.36,56.63,56.07,56.49,24000.0,49.7143,49.9525,49.4585,49.829,24000.0
2013-03-20 10:00:00,56.48,56.79,56.46,56.79,88600.0,49.8202,50.0936,49.8025,50.0936,88600.0
2013-03-20 10:30:00,56.78,56.91,56.58,56.91,19400.0,50.0848,50.1995,49.9084,50.1995,19400.0
2013-03-20 11:00:00,56.9,56.9,56.67,56.7,18900.0,50.1906,50.1906,49.9878,50.0142,18900.0
2013-03-20 11:30:00,56.72,56.73,56.64,56.65,29700.0,50.0319,50.0407,49.9613,49.9701,29700.0
2013-03-20 12:00:00,56.65,56.77,56.65,56.77,13800.0,49.9701,50.076,49.9701,50.076,13800.0
2013-03-20 12:30:00,56.77,56.82,56.74,56.75,29200.0,50.076,50.1201,50.0495,50.0583,29200.0
2013-03-20 13:00:00,56.75,56.81,56.73,56.75,19000.0,50.0583,50.1113,50.0407,50.0583,19000.0
2013-03-20 13:30:00,56.73,56.75,56.67,56.68,27500.0,50.0407,50.0583,49.9878,49.9966,27500.0
2013-03-20 14:00:00,56.68,57.23,56.68,56.99,76100.0,49.9966,50.4817,49.9966,50.27,76100.0
2013-03-20 14:30:00,56.99,57.06,56.86,56.88,32300.0,50.27,50.3318,50.1554,50.173,32300.0
2013-03-20 15:00:00,56.86,56.91,56.8,56.82,54800.0,50.1554,50.1995,50.1024,50.1201,54800.0
2013-03-20 15:30:00,56.81,56.98,56.8,56.88,200300.0,50.1113,50.2612,50.1024,50.173,200300.0
2013-03-21 09:30:00,56.56,56.75,56.56,56.7,22000.0,49.8907,50.0583,49.8907,50.0142,22000.0
2013-03-21 10:00:00,56.69,56.71,56.47,56.59,20900.0,50.0054,50.023,49.8113,49.9172,20900.0
2013-03-21 10:30:00,56.59,56.66,56.53,56.59,13100.0,49.9172,49.9789,49.8643,49.9172,13100.0
2013-03-21 11:00:00,56.56,56.7,56.48,56.68,20000.0,49.8907,50.0142,49.8202,49.9966,20000.0
2013-03-21 11:30:00,56.68,56.83,56.67,56.76,15200.0,49.9966,50.1289,49.9878,50.0671,15200.0
2013-03-21 12:00:00,56.75,56.82,56.69,56.71,18500.0,50.0583,50.1201,50.0054,50.023,18500.0
2013-03-21 12:30:00,56.72,56.73,56.64,56.66,25000.0,50.0319,50.0407,49.9613,49.9789,25000.0
2013-03-21 13:00:00,56.64,56.8,56.62,56.68,27600.0,49.9613,50.1024,49.9437,49.9966,27600.0
2013-03-21 13:30:00,56.67,56.68,56.51,56.58,31500.0,49.9878,49.9966,49.8466,49.9084,31500.0
2013-03-21 14:00:00,56.57,56.7,56.42,56.66,32000.0,49.8996,50.0142,49.7672,49.9789,32000.0
2013-03-21 14:30:00,56.63,56.7,56.56,56.66,20600.0,49.9525,50.0142,49.8907,49.9789,20600.0
2013-03-21 15:00:00,56.65,56.73,56.53,56.71,39900.0,49.9701,50.0407,49.8643,50.023,39900.0
2013-03-21 15:30:00,56.7,56.71,56.55,56.6,130100.0,50.0142,50.023,49.8819,49.926,130100.0
2013-03-22 09:30:00,56.8,56.8,56.4,56.48,19000.0,50.1024,50.1024,49.7496,49.8202,19000.0
2013-03-22 10:00:00,56.49,56.58,56.46,56.51,23400.0,49.829,49.9084,49.8025,49.8466,23400.0
2013-03-22 10:30:00,56.48,56.48,56.4,56.47,43600.0,49.8202,49.8202,49.7496,49.8113,43600.0
2013-03-22 11:00:00,56.48,56.5,56.38,56.44,24300.0,49.8202,49.8378,49.732,49.7849,24300.0
2013-03-22 11:30:00,56.45,56.46,56.34,56.44,24000.0,49.7937,49.8025,49.6967,49.7849,24000.0
2013-03-22 12:00:00,56.44,56.45,56.24,56.32,27700.0,49.7849,49.7937,49.6085,49.679,27700.0
2013-03-22 12:30:00,56.32,56.34,56.28,56.33,19200.0,49.679,49.6967,49.6437,49.6878,19200.0
2013-03-22 13:00:00,56.32,56.48,56.29,56.47,18900.0,49.679,49.8202,49.6526,49.8113,18900.0
2013-03-22 13:30:00,56.46,56.47,56.28,56.31,25100.0,49.8025,49.8113,49.6437,49.6702,25100.0
2013-03-22 14:00:00,56.32,56.42,56.3,56.4,15300.0,49.679,49.7672,49.6614,49.7496,15300.0
2013-03-22 14:30:00,56.4,56.43,56.38,56.41,18500.0,49.7496,49.7761,49.732,49.7584,18500.0
2013-03-22 15:00:00,56.43,56.44,56.27,56.28,60000.0,49.7761,49.7849,49.6349,49.6437,60000.0
2013-03-22 15:30:00,56.28,56.4,56.22,56.4,100500.0,49.6437,49.7496,49.5908,49.7496,100500.0
2013-03-25 09:30:00,56.49,56.55,56.36,56.54,125900.0,49.829,49.8819,49.7143,49.8731,125900.0
2013-03-25 10:00:00,56.52,56.55,56.44,56.5,35300.0,49.8554,49.8819,49.7849,49.8378,35300.0
2013-03-25 10:30:00,56.52,56.6,56.38,56.41,28700.0,49.8554,49.926,49.732,49.7584,28700.0
2013-03-25 11:00:00,56.39,56.42,56.2,56.26,89000.0,49.7408,49.7672,49.5732,49.6261,89000.0
2013-03-25 11:30:00,56.23,56.34,56.23,56.31,26700.0,49.5996,49.6967,49.5996,49.6702,26700.0
2013-03-25 12:00:00,56.32,56.36,56.18,56.19,50400.0,49.679,49.7143,49.5555,49.5644,50400.0
2013-03-25 12:30:00,56.2,56.24,56.1,56.17,36700.0,49.5732,49.6085,49.485,49.5467,36700.0
2013-03-25 13:00:00,56.15,56.22,56.05,56.19,40400.0,49.5291,49.5908,49.4409,49.5644,40400.0
2013-03-25 13:30:00,56.19,56.33,56.06,56.27,77300.0,49.5644,49.6878,49.4497,49.6349,77300.0
2013-03-25 14:00:00,56.27,56.35,56.19,56.23,64800.0,49.6349,49.7055,49.5644,49.5996,64800.0
2013-03-25 14:30:00,56.24,56.29,56.14,56.19,56700.0,49.6085,49.6526,49.5203,49.5644,56700.0
2013-03-25 15:00:00,56.2,56.21,56.1,56.12,76800.0,49.5732,49.582,49.485,49.5026,76800.0
2013-03-25 15:30:00,56.13,56.3,56.13,56.22,125900.0,49.5114,49.6614,49.5114,49.5908,125900.0
2013-03-26 09:30:00,56.5,56.51,56.29,56.42,49600.0,49.8378,49.8466,49.6526,49.7672,49600.0
2013-03-26 10:00:00,56.39,56.53,56.34,56.38,54100.0,49.7408,49.8643,49.6967,49.732,54100.0
2013-03-26 10:30:00,56.37,56.46,56.34,56.42,66900.0,49.7231,49.8025,49.6967,49.7672,66900.0
2013-03-26 11:00:00,56.42,56.43,56.35,56.38,29700.0,49.7672,49.7761,49.7055,49.732,29700.0
2013-03-26 11:30:00,56.39,56.45,56.37,56.4,25200.0,49.7408,49.7937,49.7231,49.7496,25200.0
2013-03-26 12:00:00,56.41,56.44,56.29,56.36,18000.0,49.7584,49.7849,49.6526,49.7143,18000.0
2013-03-26 12:30:00,56.35,56.43,56.35,56.38,11300.0,49.7055,49.7761,49.7055,49.732,11300.0
2013-03-26 13:00:00,56.38,56.44,56.36,56.39,22800.0,49.732,49.7849,49.7143,49.7408,22800.0
2013-03-26 13:30:00,56.4,56.4,56.28,56.36,18500.0,49.7496,49.7496,49.6437,49.7143,18500.0
2013-03-26 14:00:00,56.36,56.43,56.3,56.4,24700.0,49.7143,49.7761,49.6614,49.7496,24700.0
2013-03-26 14:30:00,56.38,56.44,56.35,56.41,29800.0,49.732,49.7849,49.7055,49.7584,29800.0
2013-03-26 15:00:00,56.41,56.44,56.39,56.4,50700.0,49.7584,49.7849,49.7408,49.7496,50700.0
2013-03-26 15:30:00,56.41,56.46,56.38,56.46,99700.0,49.7584,49.8025,49.732,49.8025,99700.0
2013-03-27 09:30:00,56.18,56.18,55.83,56.12,36600.0,49.5555,49.5555,49.2468,49.5026,36600.0
2013-03-27 10:00:00,56.05,56.17,56.05,56.15,19900.0,49.4409,49.5467,49.4409,49.5291,19900.0
2013-03-27 10:30:00,56.15,56.17,56.03,56.14,25100.0,49.5291,49.5467,49.4232,49.5203,25100.0
2013-03-27 11:00:00,56.17,56.24,56.07,56.18,28100.0,49.5467,49.6085,49.4585,49.5555,28100.0
2013-03-27 11:30:00,56.18,56.4,56.16,56.32,68600.0,49.5555,49.7496,49.5379,49.679,68600.0
2013-03-27 12:00:00,56.34,56.43,56.33,56.37,20100.0,49.6967,49.7761,49.6878,49.7231,20100.0
2013-03-27 12:30:00,56.35,56.44,56.35,56.35,39200.0,49.7055,49.7849,49.7055,49.7055,39200.0
2013-03-27 13:00:00,56.36,56.37,56.3,56.36,23500.0,49.7143,49.7231,49.6614,49.7143,23500.0
2013-03-27 13:30:00,56.35,56.38,56.32,56.35,25700.0,49.7055,49.732,49.679,49.7055,25700.0
2013-03-27 14:00:00,56.37,56.42,56.32,56.38,47500.0,49.7231,49.7672,49.679,49.732,47500.0
2013-03-27 14:30:00,56.37,56.53,56.35,56.5,43000.0,49.7231,49.8643,49.7055,49.8378,43000.0
2013-03-27 15:00:00,56.51,56.67,56.47,56.65,45700.0,49.8466,49.9878,49.8113,49.9701,45700.0
2013-03-27 15:30:00,56.65,56.7,56.59,56.65,61000.0,49.9701,50.0142,49.9172,49.9701,61000.0
2013-03-28 09:30:00,56.59,56.77,56.44,56.73,26500.0,49.9172,50.076,49.7849,50.0407,26500.0
2013-03-28 10:00:00,56.73,57.07,56.73,56.85,71100.0,50.0407,50.3406,50.0407,50.1465,71100.0
2013-03-28 10:30:00,56.88,56.94,56.78,56.91,22700.0,50.173,50.2259,50.0848,50.1995,22700.0
2013-03-28 11:00:00,56.88,56.94,56.82,56.89,47300.0,50.173,50.2259,50.1201,50.1818,47300.0
2013-03-28 11:30:00,56.9,56.92,56.78,56.84,22700.0,50.1906,50.2083,50.0848,50.1377,22700.0
2013-03-28 12:00:00,56.83,56.94,56.79,56.92,72600.0,50.1289,50.2259,50.0936,50.2083,72600.0
2013-03-28 12:30:00,56.91,56.96,56.85,56.9,17700.0,50.1995,50.2436,50.1465,50.1906,17700.0
2013-03-28 13:00:00,56.92,56.97,56.85,56.89,19200.0,50.2083,50.2524,50.1465,50.1818,19200.0
2013-03-28 13:30:00,56.9,56.98,56.85,56.98,21100.0,50.1906,50.2612,50.1465,50.2612,21100.0
2013-03-28 14:00:00,56.99,57.05,56.97,57.03,23500.0,50.27,50.323,50.2524,50.3053,23500.0
2013-03-28 14:30:00,57.01,57.18,56.99,57.17,27300.0,50.2877,50.4376,50.27,50.4288,27300.0
2013-03-28 15:00:00,57.15,57.34,57.02,57.32,67200.0,50.4112,50.5788,50.2965,50.5611,67200.0
2013-03-28 15:30:00,57.32,57.68,57.31,57.59,229800.0,50.5611,50.8787,50.5523,50.7993,229800.0
2013-04-01 09:30:00,57.46,57.63,56.9,56.91,62700.0,50.6846,50.8346,50.1906,50.1995,62700.0
2013-04-01 10:00:00,56.86,56.88,56.71,56.74,16400.0,50.1554,50.173,50.023,50.0495,16400.0
2013-04-01 10:30:00,56.71,56.73,56.43,56.47,23700.0,50.023,50.0407,49.7761,49.8113,23700.0
2013-04-01 11:00:00,56.44,56.5,56.34,56.38,24900.0,49.7849,49.8378,49.6967,49.732,24900.0
2013-04-01 11:30:00,56.38,56.53,56.35,56.52,25800.0,49.732,49.8643,49.7055,49.8554,25800.0
2013-04-01 12:00:00,56.52,56.6,56.48,56.54,22900.0,49.8554,49.926,49.8202,49.8731,22900.0
2013-04-01 12:30:00,56.56,56.64,56.5,56.62,21400.0,49.8907,49.9613,49.8378,49.9437,21400.0
2013-04-01 13:00:00,56.63,56.75,56.62,56.73,15000.0,49.9525,50.0583,49.9437,50.0407,15000.0
2013-04-01 13:30:00,56.74,56.74,56.58,56.69,21000.0,50.0495,50.0495,49.9084,50.0054,21000.0
2013-04-01 14:00:00,56.69,56.79,56.67,56.75,21700.0,50.0054,50.0936,49.9878,50.0583,21700.0
2013-04-01 14:30:00,56.76,56.76,56.67,56.7,30200.0,50.0671,50.0671,49.9878,50.0142,30200.0
2013-04-01 15:00:00,56.68,56.74,56.55,56.61,22900.0,49.9966,50.0495,49.8819,49.9348,22900.0
2013-04-01 15:30:00,56.59,56.77,56.57,56.74,57400.0,49.9172,50.076,49.8996,50.0495,57400.0
2013-04-02 09:30:00,56.99,56.99,56.65,56.89,61800.0,50.27,50.27,49.9701,50.1818,61800.0
2013-04-02 10:00:00,56.9,57.04,56.67,56.67,47500.0,50.1906,50.3141,49.9878,49.9878,47500.0
2013-04-02 10:30:00,56.64,56.73,56.59,56.67,22900.0,49.9613,50.0407,49.9172,49.9878,22900.0
2013-04-02 11:00:00,56.67,56.85,56.65,56.8,30600.0,49.9878,50.1465,49.9701,50.1024,30600.0
2013-04-02 11:30:00,56.8,56.98,56.77,56.98,31800.0,50.1024,50.2612,50.076,50.2612,31800.0
2013-04-02 12:00:00,56.98,57.13,56.98,57.11,20700.0,50.2612,50.3935,50.2612,50.3759,20700.0
2013-04-02 12:30:00,57.08,57.18,57.06,57.16,26000.0,50.3494,50.4376,50.3318,50.42,26000.0
2013-04-02 13:00:00,57.15,57.24,57.14,57.18,23300.0,50.4112,50.4905,50.4023,50.4376,23300.0
2013-04-02 13:30:00,57.16,57.23,57.15,57.16,24400.0,50.42,50.4817,50.4112,50.42,24400.0
2013-04-02 14:00:00,57.12,57.18,57.11,57.13,42800.0,50.3847,50.4376,50.3759,50.3935,42800.0
2013-04-02 14:30:00,57.13,57.22,57.06,57.22,56200.0,50.3935,50.4729,50.3318,50.4729,56200.0
2013-04-02 15:00:00,57.2,57.41,57.15,57.4,81800.0,50.4553,50.6405,50.4112,50.6317,81800.0
2013-04-02 15:30:00,57.41,57.41,57.2,57.36,166000.0,50.6405,50.6405,50.4553,50.5964,166000.0
2013-04-03 09:30:00,57.27,57.39,57.03,57.05,27700.0,50.517,50.6229,50.3053,50.323,27700.0
2013-04-03 10:00:00,57.06,57.09,56.74,56.82,33600.0,50.3318,50.3582,50.0495,50.1201,33600.0
2013-04-03 10:30:00,56.83,56.93,56.78,56.8,74400.0,50.1289,50.2171,50.0848,50.1024,74400.0
2013-04-03 11:00:00,56.76,56.79,56.52,56.57,34500.0,50.0671,50.0936,49.8554,49.8996,34500.0
2013-04-03 11:30:00,56.54,56.61,56.4,56.56,30400.0,49.8731,49.9348,49.7496,49.8907,30400.0
2013-04-03 12:00:00,56.54,56.64,56.48,56.49,47100.0,49.8731,49.9613,49.8202,49.829,47100.0
2013-04-03 12:30:00,56.47,56.65,56.47,56.62,23000.0,49.8113,49.9701,49.8113,49.9437,23000.0
2013-04-03 13:00:00,56.65,56.65,56.48,56.51,40200.0,49.9701,49.9701,49.8202,49.8466,40200.0
2013-04-03 13:30:00,56.5,56.51,56.24,56.25,35100.0,49.8378,49.8466,49.6085,49.6173,35100.0
2013-04-03 14:00:00,56.24,56.38,56.22,56.31,45700.0,49.6085,49.732,49.5908,49.6702,45700.0
2013-04-03 14:30:00,56.31,56.55,56.3,56.47,42300.0,49.6702,49.8819,49.6614,49.8113,42300.0
2013-04-03 15:00:00,56.47,56.52,56.37,56.42,42200.0,49.8113,49.8554,49.7231,49.7672,42200.0
2013-04-03 15:30:00,56.39,56.39,56.18,56.22,178300.0,49.7408,49.7408,49.5555,49.5908,178300.0
2013-04-04 09:30:00,56.35,56.54,56.21,56.52,31800.0,49.7055,49.8731,49.582,49.8554,31800.0
2013-04-04 10:00:00,56.49,56.62,56.32,56.32,16100.0,49.829,49.9437,49.679,49.679,16100.0
2013-04-04 10:30:00,56.4,56.56,56.38,56.42,23800.0,49.7496,49.8907,49.732,49.7672,23800.0
2013-04-04 11:00:00,56.42,56.45,56.07,56.11,57400.0,49.7672,49.7937,49.4585,49.4938,57400.0
2013-04-04 11:30:00,56.1,56.38,56.0,56.38,19500.0,49.485,49.732,49.3968,49.732,19500.0
2013-04-04 12:00:00,56.36,56.43,56.26,56.4,45500.0,49.7143,49.7761,49.6261,49.7496,45500.0
2013-04-04 12:30:00,56.38,56.46,56.38,56.44,13200.0,49.732,49.8025,49.732,49.7849,13200.0
2013-04-04 13:00:00,56.42,56.52,56.38,56.52,22300.0,49.7672,49.8554,49.732,49.8554,22300.0
2013-04-04 13:30:00,56.51,56.53,56.46,56.51,107400.0,49.8466,49.8643,49.8025,49.8466,107400.0
2013-04-04 14:00:00,56.5,56.58,56.48,56.56,16700.0,49.8378,49.9084,49.8202,49.8907,16700.0
2013-04-04 14:30:00,56.57,56.63,56.56,56.57,24800.0,49.8996,49.9525,49.8907,49.8996,24800.0
2013-04-04 15:00:00,56.57,56.64,56.53,56.59,78000.0,49.8996,49.9613,49.8643,49.9172,78000.0
2013-04-04 15:30:00,56.59,56.71,56.58,56.68,96800.0,49.9172,50.023,49.9084,49.9966,96800.0
2013-04-05 09:30:00,56.04,56.16,55.87,56.07,82300.0,49.432,49.5379,49.2821,49.4585,82300.0
2013-04-05 10:00:00,56.03,56.12,55.97,56.02,31900.0,49.4232,49.5026,49.3703,49.4144,31900.0
2013-04-05 10:30:00,56.02,56.13,56.0,56.11,18700.0,49.4144,49.5114,49.3968,49.4938,18700.0
2013-04-05 11:00:00,56.1,56.17,56.0,56.07,28800.0,49.485,49.5467,49.3968,49.4585,28800.0
2013-04-05 11:30:00,56.08,56.16,56.04,56.15,17800.0,49.4673,49.5379,49.432,49.5291,17800.0
2013-04-05 12:00:00,56.14,56.18,56.06,56.12,21800.0,49.5203,49.5555,49.4497,49.5026,21800.0
2013-04-05 12:30:00,56.12,56.16,56.06,56.11,16300.0,49.5026,49.5379,49.4497,49.4938,16300.0
2013-04-05 13:00:00,56.1,56.18,56.09,56.18,21700.0,49.485,49.5555,49.4761,49.5555,21700.0
2013-04-05 13:30:00,56.19,56.2,56.1,56.15,30600.0,49.5644,49.5732,49.485,49.5291,30600.0
2013-04-05 14:00:00,56.16,56.21,56.12,56.19,24800.0,49.5379,49.582,49.5026,49.5644,24800.0
2013-04-05 14:30:00,56.18,56.22,56.14,56.2,24900.0,49.5555,49.5908,49.5203,49.5732,24900.0
2013-04-05 15:00:00,56.2,56.25,56.18,56.21,36900.0,49.5732,49.6173,49.5555,49.582,36900.0
2013-04-05 15:30:00,56.22,56.31,56.19,56.26,157200.0,49.5908,49.6702,49.5644,49.6261,157200.0
2013-04-08 09:30:00,56.22,56.57,56.22,56.44,68300.0,49.5908,49.8996,49.5908,49.7849,68300.0
2013-04-08 10:00:00,56.45,56.56,56.41,56.51,61700.0,49.7937,49.8907,49.7584,49.8466,61700.0
2013-04-08 10:30:00,56.56,56.67,56.52,56.56,60000.0,49.8907,49.9878,49.8554,49.8907,60000.0
2013-04-08 11:00:00,56.55,56.64,56.49,56.56,31300.0,49.8819,49.9613,49.829,49.8907,31300.0
2013-04-08 11:30:00,56.54,56.7,56.54,56.68,31000.0,49.8731,50.0142,49.8731,49.9966,31000.0
2013-04-08 12:00:00,56.67,56.7,56.63,56.67,21000.0,49.9878,50.0142,49.9525,49.9878,21000.0
2013-04-08 12:30:00,56.66,56.72,56.66,56.68,14000.0,49.9789,50.0319,49.9789,49.9966,14000.0
2013-04-08 13:00:00,56.7,56.74,56.66,56.7,27600.0,50.0142,50.0495,49.9789,50.0142,27600.0
2013-04-08 13:30:00,56.68,56.8,56.68,56.79,22800.0,49.9966,50.1024,49.9966,50.0936,22800.0
2013-04-08 14:00:00,56.79,56.83,56.77,56.81,29500.0,50.0936,50.1289,50.076,50.1113,29500.0
2013-04-08 14:30:00,56.81,56.89,56.77,56.89,21300.0,50.1113,50.1818,50.076,50.1818,21300.0
2013-04-08 15:00:00,56.89,57.0,56.87,56.96,43100.0,50.1818,50.2788,50.1642,50.2436,43100.0
2013-04-08 15:30:00,56.95,57.02,56.9,56.97,167800.0,50.2347,50.2965,50.1906,50.2524,167800.0
2013-04-09 09:30:00,57.14,57.4,57.13,57.34,44400.0,50.4023,50.6317,50.3935,50.5788,44400.0
2013-04-09 10:00:00,57.34,57.56,57.34,57.5,36100.0,50.5788,50.7728,50.5788,50.7199,36100.0
2013-04-09 10:30:00,57.55,57.69,57.48,57.55,38700.0,50.764,50.8875,50.7022,50.764,38700.0
2013-04-09 11:00:00,57.55,57.66,57.43,57.46,38600.0,50.764,50.861,50.6581,50.6846,38600.0
2013-04-09 11:30:00,57.45,57.62,57.43,57.59,28300.0,50.6758,50.8257,50.6581,50.7993,28300.0
2013-04-09 12:00:00,57.6,57.64,57.56,57.64,18200.0,50.8081,50.8434,50.7728,50.8434,18200.0
2013-04-09 12:30:00,57.64,57.84,57.63,57.8,54700.0,50.8434,51.0198,50.8346,50.9845,54700.0
2013-04-09 13:00:00,57.8,58.01,57.8,57.98,32000.0,50.9845,51.1698,50.9845,51.1433,32000.0
2013-04-09 13:30:00,57.98,58.04,57.91,57.96,28900.0,51.1433,51.1962,51.0815,51.1256,28900.0
2013-04-09 14:00:00,57.95,58.13,57.95,58.09,34900.0,51.1168,51.2756,51.1168,51.2403,34900.0
2013-04-09 14:30:00,58.1,58.17,58.05,58.14,30400.0,51.2491,51.3109,51.205,51.2844,30400.0
2013-04-09 15:00:00,58.16,58.16,57.95,57.96,38900.0,51.3021,51.3021,51.1168,51.1256,38900.0
2013-04-09 15:30:00,57.97,58.05,57.92,57.98,86300.0,51.1345,51.205,51.0904,51.1433,86300.0
2013-04-10 09:30:00,58.08,58.23,57.73,57.87,66900.0,51.2315,51.3638,50.9228,51.0463,66900.0
2013-04-10 10:00:00,57.91,58.19,57.84,58.14,23300.0,51.0815,51.3285,51.0198,51.2844,23300.0
2013-04-10 10:30:00,58.08,58.36,58.08,58.35,25300.0,51.2315,51.4785,51.2315,51.4697,25300.0
2013-04-10 11:00:00,58.35,58.59,58.32,58.41,48200.0,51.4697,51.6814,51.4432,51.5226,48200.0
2013-04-10 11:30:00,58.4,58.49,58.32,58.45,20800.0,51.5138,51.5932,51.4432,51.5579,20800.0
2013-04-10 12:00:00,58.47,59.07,58.42,59.06,59200.0,51.5755,52.1048,51.5314,52.0959,59200.0
2013-04-10 12:30:00,59.05,59.08,58.75,58.84,27100.0,52.0871,52.1136,51.8225,51.9019,27100.0
2013-04-10 13:00:00,58.82,58.91,58.67,58.9,27600.0,51.8842,51.9636,51.7519,51.9548,27600.0
2013-04-10 13:30:00,58.87,59.05,58.81,58.98,44500.0,51.9283,52.0871,51.8754,52.0254,44500.0
2013-04-10 14:00:00,58.98,59.07,58.8,58.8,82800.0,52.0254,52.1048,51.8666,51.8666,82800.0
2013-04-10 14:30:00,58.79,58.83,58.68,58.71,36400.0,51.8578,51.8931,51.7607,51.7872,36400.0
2013-04-10 15:00:00,58.72,58.83,58.69,58.7,68600.0,51.796,51.8931,51.7696,51.7784,68600.0
2013-04-10 15:30:00,58.7,58.89,58.67,58.84,185100.0,51.7784,51.946,51.7519,51.9019,185100.0
2013-04-11 09:30:00,58.81,58.86,58.59,58.79,47700.0,51.8754,51.9195,51.6814,51.8578,47700.0
2013-04-11 10:00:00,58.8,58.96,58.78,58.86,52700.0,51.8666,52.0077,51.849,51.9195,52700.0
2013-04-11 10:30:00,58.86,59.13,58.8,59.12,56300.0,51.9195,52.1577,51.8666,52.1489,56300.0
2013-04-11 11:00:00,59.13,59.2,59.08,59.19,50500.0,52.1577,52.2194,52.1136,52.2106,50500.0
2013-04-11 11:30:00,59.18,59.25,59.13,59.21,20000.0,52.2018,52.2635,52.1577,52.2283,20000.0
2013-04-11 12:00:00,59.22,59.23,59.0,59.06,53200.0,52.2371,52.2459,52.043,52.0959,53200.0
2013-04-11 12:30:00,59.06,59.33,59.06,59.33,14300.0,52.0959,52.3341,52.0959,52.3341,14300.0
2013-04-11 13:00:00,59.33,59.37,59.16,59.18,17800.0,52.3341,52.3694,52.1842,52.2018,17800.0
2013-04-11 13:30:00,59.18,59.28,59.15,59.18,28200.0,52.2018,52.29,52.1753,52.2018,28200.0
2013-04-11 14:00:00,59.18,59.25,59.12,59.15,75700.0,52.2018,52.2635,52.1489,52.1753,75700.0
2013-04-11 14:30:00,59.15,59.22,59.09,59.19,34900.0,52.1753,52.2371,52.1224,52.2106,34900.0
2013-04-11 15:00:00,59.19,59.32,59.15,59.2,56300.0,52.2106,52.3253,52.1753,52.2194,56300.0
2013-04-11 15:30:00,59.2,59.26,59.05,59.11,232000.0,52.2194,52.2724,52.0871,52.14,232000.0
2013-04-12 09:30:00,58.95,59.2,58.9,58.98,106400.0,51.9989,52.2194,51.9548,52.0254,106400.0
2013-04-12 10:00:00,58.95,59.03,58.89,59.0,40300.0,51.9989,52.0695,51.946,52.043,40300.0
2013-04-12 10:30:00,59.01,59.02,58.81,58.83,35000.0,52.0518,52.0607,51.8754,51.8931,35000.0
2013-04-12 11:00:00,58.82,58.84,58.7,58.77,58000.0,51.8842,51.9019,51.7784,51.8401,58000.0
2013-04-12 11:30:00,58.74,58.86,58.73,58.82,37800.0,51.8137,51.9195,51.8049,51.8842,37800.0
2013-04-12 12:00:00,58.8,58.81,58.76,58.77,32400.0,51.8666,51.8754,51.8313,51.8401,32400.0
2013-04-12 12:30:00,58.78,58.87,58.76,58.82,72900.0,51.849,51.9283,51.8313,51.8842,72900.0
2013-04-12 13:00:00,58.83,58.84,58.78,58.83,35400.0,51.8931,51.9019,51.849,51.8931,35400.0
2013-04-12 13:30:00,58.83,58.86,58.8,58.81,32600.0,51.8931,51.9195,51.8666,51.8754,32600.0
2013-04-12 14:00:00,58.82,58.86,58.81,58.82,21800.0,51.8842,51.9195,51.8754,51.8842,21800.0
2013-04-12 14:30:00,58.82,58.86,58.8,58.82,36500.0,51.8842,51.9195,51.8666,51.8842,36500.0
2013-04-12 15:00:00,58.82,58.94,58.81,58.91,43200.0,51.8842,51.9901,51.8754,51.9636,43200.0
2013-04-12 15:30:00,58.92,59.03,58.9,58.96,94500.0,51.9725,52.0695,51.9548,52.0077,94500.0
2013-04-15 09:30:00,58.69,58.79,58.39,58.79,16100.0,51.7696,51.8578,51.5049,51.8578,16100.0
2013-04-15 10:00:00,58.81,58.83,58.63,58.71,26800.0,51.8754,51.8931,51.7166,51.7872,26800.0
2013-04-15 10:30:00,58.71,58.85,58.65,58.77,83200.0,51.7872,51.9107,51.7343,51.8401,83200.0
2013-04-15 11:00:00,58.78,58.81,58.65,58.7,53100.0,51.849,51.8754,51.7343,51.7784,53100.0
2013-04-15 11:30:00,58.7,58.84,58.52,58.54,122100.0,51.7784,51.9019,51.6196,51.6373,122100.0
2013-04-15 12:00:00,58.54,58.55,58.39,58.39,17000.0,51.6373,51.6461,51.5049,51.5049,17000.0
2013-04-15 12:30:00,58.4,58.4,58.16,58.23,23700.0,51.5138,51.5138,51.3021,51.3638,23700.0
2013-04-15 13:00:00,58.25,58.61,58.21,58.52,73200.0,51.3815,51.699,51.3462,51.6196,73200.0
2013-04-15 13:30:00,58.49,58.55,58.43,58.49,30800.0,51.5932,51.6461,51.5402,51.5932,30800.0
2013-04-15 14:00:00,58.47,58.49,58.35,58.36,23100.0,51.5755,51.5932,51.4697,51.4785,23100.0
2013-04-15 14:30:00,58.37,58.45,58.16,58.24,102700.0,51.4873,51.5579,51.3021,51.3726,102700.0
2013-04-15 15:00:00,58.21,58.27,57.99,58.01,101200.0,51.3462,51.3991,51.1521,51.1698,101200.0
2013-04-15 15:30:00,58.01,58.11,57.81,57.85,140500.0,51.1698,51.258,50.9933,51.0286,140500.0
2013-04-16 09:30:00,58.33,58.56,57.97,58.04,28600.0,51.452,51.6549,51.1345,51.1962,28600.0
2013-04-16 10:00:00,58.11,58.38,58.08,58.2,46300.0,51.258,51.4961,51.2315,51.3373,46300.0
2013-04-16 10:30:00,58.23,58.33,58.03,58.25,35800.0,51.3638,51.452,51.1874,51.3815,35800.0
2013-04-16 11:00:00,58.24,58.5,58.23,58.32,43700.0,51.3726,51.602,51.3638,51.4432,43700.0
2013-04-16 11:30:00,58.33,58.48,58.3,58.41,36900.0,51.452,51.5843,51.4256,51.5226,36900.0
2013-04-16 12:00:00,58.41,58.45,58.31,58.39,38700.0,51.5226,51.5579,51.4344,51.5049,38700.0
2013-04-16 12:30:00,58.38,58.53,58.32,58.48,25900.0,51.4961,51.6284,51.4432,51.5843,25900.0
2013-04-16 13:00:00,58.46,58.57,58.45,58.5,44200.0,51.5667,51.6637,51.5579,51.602,44200.0
2013-04-16 13:30:00,58.49,58.64,58.46,58.47,29700.0,51.5932,51.7255,51.5667,51.5755,29700.0
2013-04-16 14:00:00,58.47,58.54,58.42,58.5,39000.0,51.5755,51.6373,51.5314,51.602,39000.0
2013-04-16 14:30:00,58.47,58.52,58.31,58.33,55000.0,51.5755,51.6196,51.4344,51.452,55000.0
2013-04-16 15:00:00,58.33,58.42,58.3,58.4,45800.0,51.452,51.5314,51.4256,51.5138,45800.0
2013-04-16 15:30:00,58.4,58.57,58.38,58.49,214900.0,51.5138,51.6637,51.4961,51.5932,214900.0
2013-04-17 09:30:00,58.26,58.6,58.01,58.33,95800.0,51.3903,51.6902,51.1698,51.452,95800.0
2013-04-17 10:00:00,58.31,58.46,58.12,58.42,87900.0,51.4344,51.5667,51.2668,51.5314,87900.0
2013-04-17 10:30:00,58.38,58.4,57.99,58.12,56600.0,51.4961,51.5138,51.1521,51.2668,56600.0
2013-04-17 11:00:00,58.11,58.24,57.96,58.11,40300.0,51.258,51.3726,51.1256,51.258,40300.0
2013-04-17 11:30:00,58.13,58.23,57.99,58.16,26200.0,51.2756,51.3638,51.1521,51.3021,26200.0
2013-04-17 12:00:00,58.18,58.22,57.88,57.88,25900.0,51.3197,51.355,51.0551,51.0551,25900.0
2013-04-17 12:30:00,57.88,58.17,57.88,58.15,30900.0,51.0551,51.3109,51.0551,51.2932,30900.0
2013-04-17 13:00:00,58.17,58.26,58.11,58.14,25300.0,51.3109,51.3903,51.258,51.2844,25300.0
2013-04-17 13:30:00,58.16,58.31,58.12,58.24,25200.0,51.3021,51.4344,51.2668,51.3726,25200.0
2013-04-17 14:00:00,58.23,58.42,58.21,58.34,46800.0,51.3638,51.5314,51.3462,51.4608,46800.0
2013-04-17 14:30:00,58.35,58.37,58.19,58.32,61400.0,51.4697,51.4873,51.3285,51.4432,61400.0
2013-04-17 15:00:00,58.32,58.67,58.27,58.65,74700.0,51.4432,51.7519,51.3991,51.7343,74700.0
2013-04-17 15:30:00,58.61,58.73,58.49,58.6,175900.0,51.699,51.8049,51.5932,51.6902,175900.0
2013-04-18 09:30:00,58.69,58.9,58.47,58.49,57400.0,51.7696,51.9548,51.5755,51.5932,57400.0
2013-04-18 10:00:00,58.44,58.59,58.24,58.59,31700.0,51.549,51.6814,51.3726,51.6814,31700.0
2013-04-18 10:30:00,58.63,58.79,58.56,58.74,19100.0,51.7166,51.8578,51.6549,51.8137,19100.0
2013-04-18 11:00:00,58.72,58.83,58.66,58.67,38600.0,51.796,51.8931,51.7431,51.7519,38600.0
2013-04-18 11:30:00,58.66,58.74,58.49,58.67,52500.0,51.7431,51.8137,51.5932,51.7519,52500.0
2013-04-18 12:00:00,58.67,58.7,58.58,58.61,22500.0,51.7519,51.7784,51.6725,51.699,22500.0
2013-04-18 12:30:00,58.61,58.85,58.56,58.77,57200.0,51.699,51.9107,51.6549,51.8401,57200.0
2013-04-18 13:00:00,58.75,58.8,58.62,58.67,16300.0,51.8225,51.8666,51.7078,51.7519,16300.0
2013-04-18 13:30:00,58.67,58.85,58.61,58.81,49000.0,51.7519,51.9107,51.699,51.8754,49000.0
2013-04-18 14:00:00,58.8,58.8,58.58,58.7,40200.0,51.8666,51.8666,51.6725,51.7784,40200.0
2013-04-18 14:30:00,58.66,58.74,58.54,58.61,54700.0,51.7431,51.8137,51.6373,51.699,54700.0
2013-04-18 15:00:00,58.6,58.71,58.54,58.57,78300.0,51.6902,51.7872,51.6373,51.6637,78300.0
2013-04-18 15:30:00,58.57,58.83,58.57,58.77,179700.0,51.6637,51.8931,51.6637,51.8401,179700.0
2013-04-19 09:30:00,58.89,58.98,58.41,58.5,156600.0,51.946,52.0254,51.5226,51.602,156600.0
2013-04-19 10:00:00,58.47,58.66,58.31,58.36,49600.0,51.5755,51.7431,51.4344,51.4785,49600.0
2013-04-19 10:30:00,58.39,58.6,58.3,58.36,91800.0,51.5049,51.6902,51.4256,51.4785,91800.0
2013-04-19 11:00:00,58.36,58.42,58.25,58.28,52200.0,51.4785,51.5314,51.3815,51.4079,52200.0
2013-04-19 11:30:00,58.3,58.35,58.15,58.17,219200.0,51.4256,51.4697,51.2932,51.3109,219200.0
2013-04-19 12:00:00,58.16,58.22,58.07,58.07,55300.0,51.3021,51.355,51.2227,51.2227,55300.0
2013-04-19 12:30:00,58.09,58.09,57.75,57.75,50700.0,51.2403,51.2403,50.9404,50.9404,50700.0
2013-04-19 13:00:00,57.78,57.98,57.71,57.98,58100.0,50.9669,51.1433,50.9051,51.1433,58100.0
2013-04-19 13:30:00,57.98,58.0,57.87,57.94,43900.0,51.1433,51.1609,51.0463,51.108,43900.0
2013-04-19 14:00:00,57.94,58.24,57.93,58.19,89600.0,51.108,51.3726,51.0992,51.3285,89600.0
2013-04-19 14:30:00,58.2,58.34,58.15,58.33,74300.0,51.3373,51.4608,51.2932,51.452,74300.0
2013-04-19 15:00:00,58.33,58.52,58.27,58.5,104700.0,51.452,51.6196,51.3991,51.602,104700.0
2013-04-19 15:30:00,58.5,58.65,58.49,58.61,154400.0,51.602,51.7343,51.5932,51.699,154400.0
2013-04-22 09:30:00,58.7,58.88,58.14,58.48,52300.0,51.7784,51.9372,51.2844,51.5843,52300.0
2013-04-22 10:00:00,58.47,58.48,58.16,58.35,63000.0,51.5755,51.5843,51.3021,51.4697,63000.0
2013-04-22 10:30:00,58.32,58.71,58.32,58.66,128000.0,51.4432,51.7872,51.4432,51.7431,128000.0
2013-04-22 11:00:00,58.67,58.98,58.58,58.76,172900.0,51.7519,52.0254,51.6725,51.8313,172900.0
2013-04-22 11:30:00,58.76,58.92,58.75,58.91,13700.0,51.8313,51.9725,51.8225,51.9636,13700.0
2013-04-22 12:00:00,58.91,59.03,58.83,58.93,33700.0,51.9636,52.0695,51.8931,51.9813,33700.0
2013-04-22 12:30:00,58.91,59.06,58.85,59.0,42500.0,51.9636,52.0959,51.9107,52.043,42500.0
2013-04-22 13:00:00,58.97,59.48,58.95,59.45,68000.0,52.0166,52.4664,51.9989,52.44,68000.0
2013-04-22 13:30:00,59.45,59.47,59.33,59.39,66700.0,52.44,52.4576,52.3341,52.387,66700.0
2013-04-22 14:00:00,59.41,59.53,59.37,59.52,58600.0,52.4047,52.5105,52.3694,52.5017,58600.0
2013-04-22 14:30:00,59.53,59.61,59.35,59.38,56000.0,52.5105,52.5811,52.3517,52.3782,56000.0
2013-04-22 15:00:00,59.39,59.48,59.32,59.42,64300.0,52.387,52.4664,52.3253,52.4135,64300.0
2013-04-22 15:30:00,59.42,59.44,59.18,59.27,282600.0,52.4135,52.4311,52.2018,52.2812,282600.0
2013-04-23 09:30:00,59.38,59.62,58.14,58.96,91500.0,52.3782,52.5899,51.2844,52.0077,91500.0
2013-04-23 10:00:00,59.0,59.25,58.9,59.16,47200.0,52.043,52.2635,51.9548,52.1842,47200.0
2013-04-23 10:30:00,59.14,59.47,59.04,59.45,81600.0,52.1665,52.4576,52.0783,52.44,81600.0
2013-04-23 11:00:00,59.44,60.09,59.43,59.94,209400.0,52.4311,53.0045,52.4223,52.8722,209400.0
2013-04-23 11:30:00,59.95,59.95,59.81,59.83,33300.0,52.881,52.881,52.7575,52.7751,33300.0
2013-04-23 12:00:00,59.82,59.98,59.7,59.96,33800.0,52.7663,52.9075,52.6605,52.8898,33800.0
2013-04-23 12:30:00,59.95,60.03,59.8,59.86,29200.0,52.881,52.9516,52.7487,52.8016,29200.0
2013-04-23 13:00:00,59.89,60.1,59.4,59.94,49000.0,52.8281,53.0133,52.3959,52.8722,49000.0
2013-04-23 13:30:00,59.93,59.99,59.84,59.89,30100.0,52.8634,52.9163,52.784,52.8281,30100.0
2013-04-23 14:00:00,59.9,59.91,59.77,59.84,34800.0,52.8369,52.8457,52.7222,52.784,34800.0
2013-04-23 14:30:00,59.82,60.03,59.8,60.01,79200.0,52.7663,52.9516,52.7487,52.9339,79200.0
2013-04-23 15:00:00,60.02,60.11,59.93,59.93,115600.0,52.9427,53.0221,52.8634,52.8634,115600.0
2013-04-23 15:30:00,59.95,59.99,59.89,59.94,201600.0,52.881,52.9163,52.8281,52.8722,201600.0
2013-04-24 09:30:00,60.25,60.25,59.92,60.05,89900.0,53.1456,53.1456,52.8545,52.9692,89900.0
2013-04-24 10:00:00,60.04,60.22,59.99,60.17,117600.0,52.9604,53.1192,52.9163,53.0751,117600.0
2013-04-24 10:30:00,60.16,60.3,60.09,60.3,82000.0,53.0662,53.1897,53.0045,53.1897,82000.0
2013-04-24 11:00:00,60.3,60.32,60.14,60.2,54900.0,53.1897,53.2074,53.0486,53.1015,54900.0
2013-04-24 11:30:00,60.2,60.22,60.08,60.14,31100.0,53.1015,53.1192,52.9957,53.0486,31100.0
2013-04-24 12:00:00,60.11,60.17,60.05,60.12,98600.0,53.0221,53.0751,52.9692,53.031,98600.0
2013-04-24 12:30:00,60.11,60.14,59.95,60.13,31600.0,53.0221,53.0486,52.881,53.0398,31600.0
2013-04-24 13:00:00,60.1,60.19,60.05,60.16,149200.0,53.0133,53.0927,52.9692,53.0662,149200.0
2013-04-24 13:30:00,60.16,60.21,60.11,60.12,39200.0,53.0662,53.1103,53.0221,53.031,39200.0
2013-04-24 14:00:00,60.12,60.21,60.09,60.2,41500.0,53.031,53.1103,53.0045,53.1015,41500.0
2013-04-24 14:30:00,60.2,60.25,60.15,60.21,150200.0,53.1015,53.1456,53.0574,53.1103,150200.0
2013-04-24 15:00:00,60.21,60.22,60.09,60.13,65800.0,53.1103,53.1192,53.0045,53.0398,65800.0
2013-04-24 15:30:00,60.11,60.17,59.85,59.94,319400.0,53.0221,53.0751,52.7928,52.8722,319400.0
2013-04-25 09:30:00,60.41,61.04,60.34,60.93,120000.0,53.2868,53.8425,53.225,53.7454,120000.0
2013-04-25 10:00:00,60.95,61.48,60.92,61.47,76800.0,53.7631,54.2306,53.7366,54.2218,76800.0
2013-04-25 10:30:00,61.46,61.72,61.33,61.43,53900.0,54.2129,54.4423,54.0983,54.1865,53900.0
2013-04-25 11:00:00,61.43,61.68,61.42,61.62,76000.0,54.1865,54.407,54.1777,54.3541,76000.0
2013-04-25 11:30:00,61.62,61.71,61.55,61.6,35800.0,54.3541,54.4335,54.2923,54.3364,35800.0
2013-04-25 12:00:00,61.6,61.76,61.47,61.52,34100.0,54.3364,54.4776,54.2218,54.2659,34100.0
2013-04-25 12:30:00,61.51,61.8,61.51,61.73,31500.0,54.2571,54.5129,54.2571,54.4511,31500.0
2013-04-25 13:00:00,61.72,62.0,61.71,61.99,63700.0,54.4423,54.6893,54.4335,54.6805,63700.0
2013-04-25 13:30:00,61.99,61.99,61.82,61.98,42500.0,54.6805,54.6805,54.5305,54.6716,42500.0
2013-04-25 14:00:00,62.0,62.0,61.84,61.98,65000.0,54.6893,54.6893,54.5481,54.6716,65000.0
2013-04-25 14:30:00,61.99,62.0,61.73,61.86,60800.0,54.6805,54.6893,54.4511,54.5658,60800.0
2013-04-25 15:00:00,61.85,61.86,61.52,61.61,80900.0,54.557,54.5658,54.2659,54.3453,80900.0
2013-04-25 15:30:00,61.6,61.85,61.55,61.66,144500.0,54.3364,54.557,54.2923,54.3894,144500.0
2013-04-26 09:30:00,61.84,61.84,61.5,61.69,38200.0,54.5481,54.5481,54.2482,54.4158,38200.0
2013-04-26 10:00:00,61.68,61.7,61.37,61.5,44100.0,54.407,54.4246,54.1336,54.2482,44100.0
2013-04-26 10:30:00,61.49,61.51,61.37,61.39,24500.0,54.2394,54.2571,54.1336,54.1512,24500.0
2013-04-26 11:00:00,61.43,61.53,61.43,61.49,21600.0,54.1865,54.2747,54.1865,54.2394,21600.0
2013-04-26 11:30:00,61.46,61.49,61.24,61.26,24900.0,54.2129,54.2394,54.0189,54.0365,24900.0
2013-04-26 12:00:00,61.26,61.4,61.26,61.34,30600.0,54.0365,54.16,54.0365,54.1071,30600.0
2013-04-26 12:30:00,61.36,61.4,61.26,61.36,15600.0,54.1247,54.16,54.0365,54.1247,15600.0
2013-04-26 13:00:00,61.36,61.45,61.33,61.45,17900.0,54.1247,54.2041,54.0983,54.2041,17900.0
2013-04-26 13:30:00,61.45,61.47,61.37,61.41,46200.0,54.2041,54.2218,54.1336,54.1688,46200.0
2013-04-26 14:00:00,61.4,61.46,61.37,61.46,25200.0,54.16,54.2129,54.1336,54.2129,25200.0
2013-04-26 14:30:00,61.46,61.51,61.41,61.48,31100.0,54.2129,54.2571,54.1688,54.2306,31100.0
2013-04-26 15:00:00,61.47,61.52,61.44,61.5,61800.0,54.2218,54.2659,54.1953,54.2482,61800.0
2013-04-26 15:30:00,61.5,61.51,61.31,61.34,111700.0,54.2482,54.2571,54.0806,54.1071,111700.0
2013-04-29 09:30:00,61.35,61.4,61.22,61.26,48100.0,54.1159,54.16,54.0012,54.0365,48100.0
2013-04-29 10:00:00,61.27,61.36,61.08,61.17,52100.0,54.0454,54.1247,53.8778,53.9571,52100.0
2013-04-29 10:30:00,61.17,61.27,61.03,61.03,57800.0,53.9571,54.0454,53.8336,53.8336,57800.0
2013-04-29 11:00:00,61.06,61.07,60.85,60.87,48100.0,53.8601,53.8689,53.6749,53.6925,48100.0
2013-04-29 11:30:00,60.87,60.88,60.66,60.75,33300.0,53.6925,53.7013,53.5073,53.5867,33300.0
2013-04-29 12:00:00,60.76,61.02,60.76,61.01,76700.0,53.5955,53.8248,53.5955,53.816,76700.0
2013-04-29 12:30:00,61.01,61.1,60.94,60.96,66900.0,53.816,53.8954,53.7543,53.7719,66900.0
2013-04-29 13:00:00,60.97,61.03,60.92,60.96,46500.0,53.7807,53.8336,53.7366,53.7719,46500.0
2013-04-29 13:30:00,60.96,61.18,60.96,61.06,92300.0,53.7719,53.966,53.7719,53.8601,92300.0
2013-04-29 14:00:00,61.06,61.07,60.96,61.05,33400.0,53.8601,53.8689,53.7719,53.8513,33400.0
2013-04-29 14:30:00,61.05,61.1,60.98,61.06,42200.0,53.8513,53.8954,53.7895,53.8601,42200.0
2013-04-29 15:00:00,61.06,61.07,60.89,60.98,61000.0,53.8601,53.8689,53.7102,53.7895,61000.0
2013-04-29 15:30:00,60.99,61.03,60.86,60.93,106500.0,53.7984,53.8336,53.6837,53.7454,106500.0
2013-04-30 09:30:00,60.94,61.2,60.76,61.01,95200.0,53.7543,53.9836,53.5955,53.816,95200.0
2013-04-30 10:00:00,61.01,61.12,60.9,60.93,51400.0,53.816,53.913,53.719,53.7454,51400.0
2013-04-30 10:30:00,60.95,61.28,60.92,61.26,19100.0,53.7631,54.0542,53.7366,54.0365,19100.0
2013-04-30 11:00:00,61.28,61.34,61.06,61.19,19200.0,54.0542,54.1071,53.8601,53.9748,19200.0
2013-04-30 11:30:00,61.18,61.29,61.18,61.24,29600.0,53.966,54.063,53.966,54.0189,29600.0
2013-04-30 12:00:00,61.23,61.26,61.12,61.19,22900.0,54.0101,54.0365,53.913,53.9748,22900.0
2013-04-30 12:30:00,61.19,61.26,61.16,61.25,96100.0,53.9748,54.0365,53.9483,54.0277,96100.0
2013-04-30 13:00:00,61.24,61.27,61.17,61.24,91300.0,54.0189,54.0454,53.9571,54.0189,91300.0
2013-04-30 13:30:00,61.23,61.31,61.2,61.24,84300.0,54.0101,54.0806,53.9836,54.0189,84300.0
2013-04-30 14:00:00,61.25,61.27,61.14,61.15,46400.0,54.0277,54.0454,53.9307,53.9395,46400.0
2013-04-30 14:30:00,61.16,61.24,61.12,61.13,65000.0,53.9483,54.0189,53.913,53.9219,65000.0
2013-04-30 15:00:00,61.14,61.17,61.09,61.17,89400.0,53.9307,53.9571,53.8866,53.9571,89400.0
2013-04-30 15:30:00,61.18,61.32,61.15,61.2,340400.0,53.966,54.0895,53.9395,53.9836,340400.0
2013-05-01 09:30:00,60.99,61.47,60.99,61.35,94000.0,53.7984,54.2218,53.7984,54.1159,94000.0
2013-05-01 10:00:00,61.38,61.5,61.27,61.41,110100.0,54.1424,54.2482,54.0454,54.1688,110100.0
2013-05-01 10:30:00,61.41,61.51,61.3,61.38,66600.0,54.1688,54.2571,54.0718,54.1424,66600.0
2013-05-01 11:00:00,61.39,61.45,61.32,61.34,44500.0,54.1512,54.2041,54.0895,54.1071,44500.0
2013-05-01 11:30:00,61.36,61.4,61.23,61.38,16300.0,54.1247,54.16,54.0101,54.1424,16300.0
2013-05-01 12:00:00,61.41,61.63,61.39,61.61,51700.0,54.1688,54.3629,54.1512,54.3453,51700.0
2013-05-01 12:30:00,61.58,61.58,61.25,61.28,35200.0,54.3188,54.3188,54.0277,54.0542,35200.0
2013-05-01 13:00:00,61.3,61.38,61.25,61.25,34800.0,54.0718,54.1424,54.0277,54.0277,34800.0
2013-05-01 13:30:00,61.26,61.34,61.12,61.28,40800.0,54.0365,54.1071,53.913,54.0542,40800.0
2013-05-01 14:00:00,61.3,61.64,61.22,61.62,119300.0,54.0718,54.3717,54.0012,54.3541,119300.0
2013-05-01 14:30:00,61.62,61.71,61.5,61.6,84200.0,54.3541,54.4335,54.2482,54.3364,84200.0
2013-05-01 15:00:00,61.6,61.6,61.37,61.4,76900.0,54.3364,54.3364,54.1336,54.16,76900.0
2013-05-01 15:30:00,61.41,61.47,61.27,61.34,152600.0,54.1688,54.2218,54.0454,54.1071,152600.0
2013-05-02 09:30:00,61.37,61.68,61.04,61.11,65000.0,54.1336,54.407,53.8425,53.9042,65000.0
2013-05-02 10:00:00,61.13,61.37,61.02,61.34,52600.0,53.9219,54.1336,53.8248,54.1071,52600.0
2013-05-02 10:30:00,61.36,61.45,61.27,61.4,40100.0,54.1247,54.2041,54.0454,54.16,40100.0
2013-05-02 11:00:00,61.4,61.72,61.33,61.61,53400.0,54.16,54.4423,54.0983,54.3453,53400.0
2013-05-02 11:30:00,61.59,61.59,61.41,61.47,43300.0,54.3276,54.3276,54.1688,54.2218,43300.0
2013-05-02 12:00:00,61.48,61.53,61.38,61.38,37300.0,54.2306,54.2747,54.1424,54.1424,37300.0
2013-05-02 12:30:00,61.37,61.48,61.36,61.47,21000.0,54.1336,54.2306,54.1247,54.2218,21000.0
2013-05-02 13:00:00,61.48,61.56,61.47,61.55,46300.0,54.2306,54.3012,54.2218,54.2923,46300.0
2013-05-02 13:30:00,61.55,61.58,61.45,61.56,35800.0,54.2923,54.3188,54.2041,54.3012,35800.0
2013-05-02 14:00:00,61.55,61.56,61.5,61.53,63500.0,54.2923,54.3012,54.2482,54.2747,63500.0
2013-05-02 14:30:00,61.53,61.56,61.46,61.51,52400.0,54.2747,54.3012,54.2129,54.2571,52400.0
2013-05-02 15:00:00,61.51,61.52,61.38,61.45,119000.0,54.2571,54.2659,54.1424,54.2041,119000.0
2013-05-02 15:30:00,61.45,61.49,61.36,61.41,189300.0,54.2041,54.2394,54.1247,54.1688,189300.0
2013-05-03 09:30:00,61.91,62.28,61.75,62.26,53400.0,54.6099,54.9363,54.4688,54.9186,53400.0
2013-05-03 10:00:00,62.28,62.44,62.15,62.4,59200.0,54.9363,55.0774,54.8216,55.0421,59200.0
2013-05-03 10:30:00,62.43,62.7,62.4,62.68,29900.0,55.0686,55.3067,55.0421,55.2891,29900.0
2013-05-03 11:00:00,62.68,62.81,62.62,62.62,65200.0,55.2891,55.4038,55.2362,55.2362,65200.0
2013-05-03 11:30:00,62.64,62.69,62.53,62.53,37200.0,55.2538,55.2979,55.1568,55.1568,37200.0
2013-05-03 12:00:00,62.52,62.52,62.29,62.31,39500.0,55.148,55.148,54.9451,54.9627,39500.0
2013-05-03 12:30:00,62.31,62.31,62.11,62.12,63900.0,54.9627,54.9627,54.7863,54.7951,63900.0
2013-05-03 13:00:00,62.12,62.29,62.12,62.14,25000.0,54.7951,54.9451,54.7951,54.8128,25000.0
2013-05-03 13:30:00,62.12,62.18,61.98,61.98,34100.0,54.7951,54.848,54.6716,54.6716,34100.0
2013-05-03 14:00:00,61.98,62.02,61.94,61.99,62100.0,54.6716,54.7069,54.6363,54.6805,62100.0
2013-05-03 14:30:00,62.0,62.15,61.98,61.98,82400.0,54.6893,54.8216,54.6716,54.6716,82400.0
2013-05-03 15:00:00,61.97,61.97,61.75,61.97,130300.0,54.6628,54.6628,54.4688,54.6628,130300.0
2013-05-03 15:30:00,61.98,62.15,61.97,62.12,190600.0,54.6716,54.8216,54.6628,54.7951,190600.0
2013-05-06 09:30:00,62.05,62.29,62.01,62.2,38200.0,54.7334,54.9451,54.6981,54.8657,38200.0
2013-05-06 10:00:00,62.19,62.49,62.02,62.22,77000.0,54.8569,55.1215,54.7069,54.8833,77000.0
2013-05-06 10:30:00,62.21,62.48,62.18,62.43,27100.0,54.8745,55.1127,54.848,55.0686,27100.0
2013-05-06 11:00:00,62.43,62.43,62.19,62.19,20500.0,55.0686,55.0686,54.8569,54.8569,20500.0
2013-05-06 11:30:00,62.19,62.27,62.11,62.27,18200.0,54.8569,54.9274,54.7863,54.9274,18200.0
2013-05-06 12:00:00,62.26,62.27,62.18,62.2,21200.0,54.9186,54.9274,54.848,54.8657,21200.0
2013-05-06 12:30:00,62.23,62.23,62.04,62.15,15500.0,54.8922,54.8922,54.7246,54.8216,15500.0
2013-05-06 13:00:00,62.15,62.2,62.12,62.15,20800.0,54.8216,54.8657,54.7951,54.8216,20800.0
2013-05-06 13:30:00,62.18,62.23,62.14,62.21,37600.0,54.848,54.8922,54.8128,54.8745,37600.0
2013-05-06 14:00:00,62.21,62.28,62.18,62.21,26900.0,54.8745,54.9363,54.848,54.8745,26900.0
2013-05-06 14:30:00,62.21,62.31,62.19,62.26,45500.0,54.8745,54.9627,54.8569,54.9186,45500.0
2013-05-06 15:00:00,62.29,62.48,62.25,62.47,56900.0,54.9451,55.1127,54.9098,55.1039,56900.0
2013-05-06 15:30:00,62.48,62.57,62.44,62.57,131200.0,55.1127,55.1921,55.0774,55.1921,131200.0
2013-05-07 09:30:00,62.64,63.06,62.61,63.0,37900.0,55.2538,55.6243,55.2273,55.5714,37900.0
2013-05-07 10:00:00,62.99,63.13,62.89,63.08,52000.0,55.5625,55.686,55.4743,55.6419,52000.0
2013-05-07 10:30:00,63.11,63.24,63.03,63.15,33300.0,55.6684,55.7831,55.5978,55.7037,33300.0
2013-05-07 11:00:00,63.08,63.08,62.95,63.0,24200.0,55.6419,55.6419,55.5273,55.5714,24200.0
2013-05-07 11:30:00,63.0,63.02,62.98,63.01,31000.0,55.5714,55.589,55.5537,55.5802,31000.0
2013-05-07 12:00:00,63.0,63.06,62.99,63.05,20800.0,55.5714,55.6243,55.5625,55.6155,20800.0
2013-05-07 12:30:00,63.01,63.12,62.97,63.0,19800.0,55.5802,55.6772,55.5449,55.5714,19800.0
2013-05-07 13:00:00,63.01,63.06,62.97,63.0,24000.0,55.5802,55.6243,55.5449,55.5714,24000.0
2013-05-07 13:30:00,62.99,63.21,62.99,63.1,42900.0,55.5625,55.7566,55.5625,55.6596,42900.0
2013-05-07 14:00:00,63.11,63.11,63.0,63.04,9800.0,55.6684,55.6684,55.5714,55.6066,9800.0
2013-05-07 14:30:00,63.02,63.02,62.87,62.92,18300.0,55.589,55.589,55.4567,55.5008,18300.0
2013-05-07 15:00:00,62.91,62.99,62.88,62.99,29700.0,55.492,55.5625,55.4655,55.5625,29700.0
2013-05-07 15:30:00,62.98,63.01,62.92,62.98,109600.0,55.5537,55.5802,55.5008,55.5537,109600.0
2013-05-08 09:30:00,62.91,63.12,62.76,62.8,15700.0,55.492,55.6772,55.3597,55.3949,15700.0
2013-05-08 10:00:00,62.8,62.91,62.68,62.77,21700.0,55.3949,55.492,55.2891,55.3685,21700.0
2013-05-08 10:30:00,62.77,62.84,62.72,62.77,41700.0,55.3685,55.4302,55.3244,55.3685,41700.0
2013-05-08 11:00:00,62.77,62.86,62.77,62.81,37800.0,55.3685,55.4479,55.3685,55.4038,37800.0
2013-05-08 11:30:00,62.82,62.88,62.8,62.87,45300.0,55.4126,55.4655,55.3949,55.4567,45300.0
2013-05-08 12:00:00,62.9,62.94,62.84,62.9,62000.0,55.4831,55.5184,55.4302,55.4831,62000.0
2013-05-08 12:30:00,62.89,62.95,62.89,62.93,77300.0,55.4743,55.5273,55.4743,55.5096,77300.0
2013-05-08 13:00:00,62.93,62.95,62.88,62.92,24700.0,55.5096,55.5273,55.4655,55.5008,24700.0
2013-05-08 13:30:00,62.93,62.99,62.93,62.97,8100.0,55.5096,55.5625,55.5096,55.5449,8100.0
2013-05-08 14:00:00,62.97,62.99,62.86,62.86,19400.0,55.5449,55.5625,55.4479,55.4479,19400.0
2013-05-08 14:30:00,62.86,62.87,62.74,62.75,27700.0,55.4479,55.4567,55.342,55.3508,27700.0
2013-05-08 15:00:00,62.76,62.8,62.69,62.79,45300.0,55.3597,55.3949,55.2979,55.3861,45300.0
2013-05-08 15:30:00,62.79,62.83,62.68,62.82,123300.0,55.3861,55.4214,55.2891,55.4126,123300.0
2013-05-09 09:30:00,62.92,63.26,62.77,63.19,79600.0,55.5008,55.8007,55.3685,55.739,79600.0
2013-05-09 10:00:00,63.19,63.19,63.03,63.11,24700.0,55.739,55.739,55.5978,55.6684,24700.0
2013-05-09 10:30:00,63.1,63.3,63.1,63.26,15800.0,55.6596,55.836,55.6596,55.8007,15800.0
2013-05-09 11:00:00,63.26,63.33,63.16,63.22,22800.0,55.8007,55.8624,55.7125,55.7654,22800.0
2013-05-09 11:30:00,63.22,63.32,63.19,63.21,25900.0,55.7654,55.8536,55.739,55.7566,25900.0
2013-05-09 12:00:00,63.2,63.25,63.09,63.25,35900.0,55.7478,55.7919,55.6507,55.7919,35900.0
2013-05-09 12:30:00,63.26,63.33,63.17,63.25,26300.0,55.8007,55.8624,55.7213,55.7919,26300.0
2013-05-09 13:00:00,63.25,63.27,63.17,63.26,20700.0,55.7919,55.8095,55.7213,55.8007,20700.0
2013-05-09 13:30:00,63.27,63.47,63.27,63.47,22500.0,55.8095,55.9859,55.8095,55.9859,22500.0
2013-05-09 14:00:00,63.47,63.48,63.27,63.37,90100.0,55.9859,55.9948,55.8095,55.8977,90100.0
2013-05-09 14:30:00,63.38,63.42,63.29,63.32,52300.0,55.9065,55.9418,55.8272,55.8536,52300.0
2013-05-09 15:00:00,63.31,63.45,63.21,63.43,73600.0,55.8448,55.9683,55.7566,55.9507,73600.0
2013-05-09 15:30:00,63.44,63.52,63.23,63.38,126400.0,55.9595,56.03,55.7742,55.9065,126400.0
2013-05-10 09:30:00,63.28,63.53,63.25,63.48,34200.0,55.8183,56.0389,55.7919,55.9948,34200.0
2013-05-10 10:00:00,63.45,63.7,63.45,63.65,68500.0,55.9683,56.1888,55.9683,56.1447,68500.0
2013-05-10 10:30:00,63.63,63.9,63.59,63.87,113400.0,56.1271,56.3652,56.0918,56.3388,113400.0
2013-05-10 11:00:00,63.84,63.88,63.74,63.81,30900.0,56.3123,56.3476,56.2241,56.2858,30900.0
2013-05-10 11:30:00,63.84,63.91,63.76,63.79,14200.0,56.3123,56.3741,56.2417,56.2682,14200.0
2013-05-10 12:00:00,63.8,63.8,63.67,63.77,24900.0,56.277,56.277,56.1624,56.2506,24900.0
2013-05-10 12:30:00,63.77,63.88,63.75,63.75,21500.0,56.2506,56.3476,56.2329,56.2329,21500.0
2013-05-10 13:00:00,63.77,63.89,63.77,63.87,41900.0,56.2506,56.3564,56.2506,56.3388,41900.0
2013-05-10 13:30:00,63.87,63.87,63.66,63.69,26600.0,56.3388,56.3388,56.1535,56.18,26600.0
2013-05-10 14:00:00,63.68,63.74,63.68,63.72,40700.0,56.1712,56.2241,56.1712,56.2065,40700.0
2013-05-10 14:30:00,63.72,63.74,63.68,63.71,35900.0,56.2065,56.2241,56.1712,56.1976,35900.0
2013-05-10 15:00:00,63.7,63.75,63.59,63.59,32400.0,56.1888,56.2329,56.0918,56.0918,32400.0
2013-05-10 15:30:00,63.59,63.84,63.56,63.81,185600.0,56.0918,56.3123,56.0653,56.2858,185600.0
2013-05-13 09:30:00,63.62,63.68,63.3,63.36,12500.0,56.1182,56.1712,55.836,55.8889,12500.0
2013-05-13 10:00:00,63.39,63.77,63.33,63.76,82300.0,55.9154,56.2506,55.8624,56.2417,82300.0
2013-05-13 10:30:00,63.76,63.82,63.67,63.73,21700.0,56.2417,56.2947,56.1624,56.2153,21700.0
2013-05-13 11:00:00,63.73,63.76,63.64,63.73,16300.0,56.2153,56.2417,56.1359,56.2153,16300.0
2013-05-13 11:30:00,63.72,63.87,63.72,63.85,21500.0,56.2065,56.3388,56.2065,56.3211,21500.0
2013-05-13 12:00:00,63.86,63.87,63.8,63.82,9900.0,56.33,56.3388,56.277,56.2947,9900.0
2013-05-13 12:30:00,63.81,63.84,63.75,63.8,10500.0,56.2858,56.3123,56.2329,56.277,10500.0
2013-05-13 13:00:00,63.8,63.81,63.58,63.58,8000.0,56.277,56.2858,56.083,56.083,8000.0
2013-05-13 13:30:00,63.58,63.59,63.45,63.58,17000.0,56.083,56.0918,55.9683,56.083,17000.0
2013-05-13 14:00:00,63.58,63.61,63.49,63.55,60800.0,56.083,56.1094,56.0036,56.0565,60800.0
2013-05-13 14:30:00,63.56,63.64,63.53,63.63,18500.0,56.0653,56.1359,56.0389,56.1271,18500.0
2013-05-13 15:00:00,63.63,63.67,63.46,63.5,71200.0,56.1271,56.1624,55.9771,56.0124,71200.0
2013-05-13 15:30:00,63.49,63.55,63.44,63.49,86600.0,56.0036,56.0565,55.9595,56.0036,86600.0
2013-05-14 09:30:00,63.5,63.62,63.4,63.61,100200.0,56.0124,56.1182,55.9242,56.1094,100200.0
2013-05-14 10:00:00,63.6,63.69,63.56,63.64,30600.0,56.1006,56.18,56.0653,56.1359,30600.0
2013-05-14 10:30:00,63.68,63.73,63.6,63.63,50100.0,56.1712,56.2153,56.1006,56.1271,50100.0
2013-05-14 11:00:00,63.61,63.64,63.58,63.62,33900.0,56.1094,56.1359,56.083,56.1182,33900.0
2013-05-14 11:30:00,63.63,63.65,63.59,63.6,56100.0,56.1271,56.1447,56.0918,56.1006,56100.0
2013-05-14 12:00:00,63.6,63.66,63.56,63.6,49800.0,56.1006,56.1535,56.0653,56.1006,49800.0
2013-05-14 12:30:00,63.61,63.65,63.56,63.64,45200.0,56.1094,56.1447,56.0653,56.1359,45200.0
2013-05-14 13:00:00,63.65,63.67,63.6,63.64,25900.0,56.1447,56.1624,56.1006,56.1359,25900.0
2013-05-14 13:30:00,63.64,63.66,63.6,63.65,59400.0,56.1359,56.1535,56.1006,56.1447,59400.0
2013-05-14 14:00:00,63.65,63.7,63.62,63.68,46000.0,56.1447,56.1888,56.1182,56.1712,46000.0
2013-05-14 14:30:00,63.69,63.73,63.65,63.65,38500.0,56.18,56.2153,56.1447,56.1447,38500.0
2013-05-14 15:00:00,63.65,63.71,63.63,63.66,63900.0,56.1447,56.1976,56.1271,56.1535,63900.0
2013-05-14 15:30:00,63.67,63.69,63.63,63.66,157400.0,56.1624,56.18,56.1271,56.1535,157400.0
2013-05-15 09:30:00,63.52,63.67,63.52,63.6,34700.0,56.03,56.1624,56.03,56.1006,34700.0
2013-05-15 10:00:00,63.6,63.64,63.56,63.6,41300.0,56.1006,56.1359,56.0653,56.1006,41300.0
2013-05-15 10:30:00,63.61,63.64,63.54,63.6,74100.0,56.1094,56.1359,56.0477,56.1006,74100.0
2013-05-15 11:00:00,63.61,63.72,63.61,63.62,137300.0,56.1094,56.2065,56.1094,56.1182,137300.0
2013-05-15 11:30:00,63.63,63.68,63.58,63.63,123400.0,56.1271,56.1712,56.083,56.1271,123400.0
2013-05-15 12:00:00,63.64,63.7,63.62,63.64,111600.0,56.1359,56.1888,56.1182,56.1359,111600.0
2013-05-15 12:30:00,63.64,63.75,63.6,63.61,111200.0,56.1359,56.2329,56.1006,56.1094,111200.0
2013-05-15 13:00:00,63.62,63.72,63.59,63.7,26500.0,56.1182,56.2065,56.0918,56.1888,26500.0
2013-05-15 13:30:00,63.7,63.76,63.68,63.69,42400.0,56.1888,56.2417,56.1712,56.18,42400.0
2013-05-15 14:00:00,63.7,63.72,63.66,63.7,36000.0,56.1888,56.2065,56.1535,56.1888,36000.0
2013-05-15 14:30:00,63.71,63.73,63.61,63.69,80200.0,56.1976,56.2153,56.1094,56.18,80200.0
2013-05-15 15:00:00,63.69,63.71,63.65,63.69,60800.0,56.18,56.1976,56.1447,56.18,60800.0
2013-05-15 15:30:00,63.7,63.72,63.68,63.7,151700.0,56.1888,56.2065,56.1712,56.1888,151700.0
2013-05-16 09:30:00,63.57,63.69,63.54,63.63,21100.0,56.0741,56.18,56.0477,56.1271,21100.0
2013-05-16 10:00:00,63.6,63.72,63.44,63.6,34200.0,56.1006,56.2065,55.9595,56.1006,34200.0
2013-05-16 10:30:00,63.56,63.73,63.5,63.69,28500.0,56.0653,56.2153,56.0124,56.18,28500.0
2013-05-16 11:00:00,63.68,63.7,63.53,63.55,20800.0,56.1712,56.1888,56.0389,56.0565,20800.0
2013-05-16 11:30:00,63.54,63.61,63.34,63.35,43800.0,56.0477,56.1094,55.8713,55.8801,43800.0
2013-05-16 12:00:00,63.34,63.43,63.19,63.32,75100.0,55.8713,55.9507,55.739,55.8536,75100.0
2013-05-16 12:30:00,63.35,63.55,63.35,63.51,25900.0,55.8801,56.0565,55.8801,56.0212,25900.0
2013-05-16 13:00:00,63.52,63.58,63.47,63.55,31100.0,56.03,56.083,55.9859,56.0565,31100.0
2013-05-16 13:30:00,63.56,63.56,63.43,63.43,58100.0,56.0653,56.0653,55.9507,55.9507,58100.0
2013-05-16 14:00:00,63.43,63.54,63.42,63.48,20700.0,55.9507,56.0477,55.9418,55.9948,20700.0
2013-05-16 14:30:00,63.48,63.52,63.37,63.4,28600.0,55.9948,56.03,55.8977,55.9242,28600.0
2013-05-16 15:00:00,63.39,63.44,63.25,63.25,32900.0,55.9154,55.9595,55.7919,55.7919,32900.0
2013-05-16 15:30:00,63.27,63.27,63.08,63.13,93200.0,55.8095,55.8095,55.6419,55.686,93200.0
2013-05-17 09:30:00,63.08,63.16,62.52,62.52,127100.0,55.6419,55.7125,55.148,55.148,127100.0
2013-05-17 10:00:00,62.53,62.79,62.52,62.65,80500.0,55.1568,55.3861,55.148,55.2626,80500.0
2013-05-17 10:30:00,62.65,62.7,62.56,62.59,36000.0,55.2626,55.3067,55.1832,55.2097,36000.0
2013-05-17 11:00:00,62.62,62.63,62.5,62.5,38200.0,55.2362,55.245,55.1303,55.1303,38200.0
2013-05-17 11:30:00,62.51,62.52,62.34,62.38,46300.0,55.1391,55.148,54.9892,55.0245,46300.0
2013-05-17 12:00:00,62.41,62.42,62.38,62.41,36300.0,55.0509,55.0597,55.0245,55.0509,36300.0
2013-05-17 12:30:00,62.41,62.45,62.34,62.39,33300.0,55.0509,55.0862,54.9892,55.0333,33300.0
2013-05-17 13:00:00,62.4,62.41,62.38,62.39,20300.0,55.0421,55.0509,55.0245,55.0333,20300.0
2013-05-17 13:30:00,62.39,62.45,62.36,62.43,20800.0,55.0333,55.0862,55.0068,55.0686,20800.0
2013-05-17 14:00:00,62.44,62.48,62.41,62.47,44600.0,55.0774,55.1127,55.0509,55.1039,44600.0
2013-05-17 14:30:00,62.49,62.73,62.49,62.71,89000.0,55.1215,55.3332,55.1215,55.3156,89000.0
2013-05-17 15:00:00,62.71,62.89,62.69,62.84,130900.0,55.3156,55.4743,55.2979,55.4302,130900.0
2013-05-17 15:30:00,62.84,63.0,62.82,62.89,206900.0,55.4302,55.5714,55.4126,55.4743,206900.0
2013-05-20 09:30:00,62.45,62.45,61.22,62.13,102500.0,55.0862,55.0862,54.0012,54.8039,102500.0
2013-05-20 10:00:00,62.13,62.28,61.97,61.98,50600.0,54.8039,54.9363,54.6628,54.6716,50600.0
2013-05-20 10:30:00,61.98,62.03,61.86,61.9,36400.0,54.6716,54.7157,54.5658,54.6011,36400.0
2013-05-20 11:00:00,61.88,62.02,61.88,61.95,35000.0,54.5834,54.7069,54.5834,54.6452,35000.0
2013-05-20 11:30:00,61.96,62.01,61.88,61.96,20700.0,54.654,54.6981,54.5834,54.654,20700.0
2013-05-20 12:00:00,61.95,62.01,61.88,61.92,26800.0,54.6452,54.6981,54.5834,54.6187,26800.0
2013-05-20 12:30:00,61.92,61.93,61.85,61.89,27600.0,54.6187,54.6275,54.557,54.5922,27600.0
2013-05-20 13:00:00,61.87,61.91,61.7,61.76,38400.0,54.5746,54.6099,54.4246,54.4776,38400.0
2013-05-20 13:30:00,61.75,61.96,61.75,61.96,83300.0,54.4688,54.654,54.4688,54.654,83300.0
2013-05-20 14:00:00,61.97,62.02,61.84,61.99,27500.0,54.6628,54.7069,54.5481,54.6805,27500.0
2013-05-20 14:30:00,62.0,62.18,61.99,62.13,42800.0,54.6893,54.848,54.6805,54.8039,42800.0
2013-05-20 15:00:00,62.14,62.31,62.14,62.3,61900.0,54.8128,54.9627,54.8128,54.9539,61900.0
2013-05-20 15:30:00,62.3,62.32,62.21,62.27,138700.0,54.9539,54.9715,54.8745,54.9274,138700.0
2013-05-21 09:30:00,62.44,62.78,62.34,62.78,55400.0,55.0774,55.3773,54.9892,55.3773,55400.0
2013-05-21 10:00:00,62.78,62.91,62.73,62.88,44900.0,55.3773,55.492,55.3332,55.4655,44900.0
2013-05-21 10:30:00,62.89,62.96,62.75,62.8,44800.0,55.4743,55.5361,55.3508,55.3949,44800.0
2013-05-21 11:00:00,62.8,62.8,62.74,62.79,81100.0,55.3949,55.3949,55.342,55.3861,81100.0
2013-05-21 11:30:00,62.79,62.9,62.73,62.76,61100.0,55.3861,55.4831,55.3332,55.3597,61100.0
2013-05-21 12:00:00,62.77,62.77,62.68,62.72,30100.0,55.3685,55.3685,55.2891,55.3244,30100.0
2013-05-21 12:30:00,62.71,62.75,62.68,62.69,24800.0,55.3156,55.3508,55.2891,55.2979,24800.0
2013-05-21 13:00:00,62.7,62.79,62.64,62.64,27200.0,55.3067,55.3861,55.2538,55.2538,27200.0
2013-05-21 13:30:00,62.66,62.69,62.6,62.68,19600.0,55.2714,55.2979,55.2185,55.2891,19600.0
2013-05-21 14:00:00,62.68,62.83,62.66,62.78,45900.0,55.2891,55.4214,55.2714,55.3773,45900.0
2013-05-21 14:30:00,62.78,62.83,62.7,62.73,41500.0,55.3773,55.4214,55.3067,55.3332,41500.0
2013-05-21 15:00:00,62.72,62.75,62.64,62.69,34100.0,55.3244,55.3508,55.2538,55.2979,34100.0
2013-05-21 15:30:00,62.71,62.71,62.6,62.68,91000.0,55.3156,55.3156,55.2185,55.2891,91000.0
2013-05-22 09:30:00,62.38,62.68,62.15,62.19,30900.0,55.221,55.4866,55.0174,55.0528,30900.0
2013-05-22 10:00:00,62.23,62.6,62.14,62.58,91500.0,55.0882,55.4157,55.0085,55.398,91500.0
2013-05-22 10:30:00,62.58,62.6,62.2,62.29,69800.0,55.398,55.4157,55.0616,55.1413,69800.0
2013-05-22 11:00:00,62.3,62.45,62.28,62.4,20700.0,55.1502,55.2829,55.1325,55.2387,20700.0
2013-05-22 11:30:00,62.42,62.47,62.37,62.44,22500.0,55.2564,55.3007,55.2121,55.2741,22500.0
2013-05-22 12:00:00,62.43,62.43,62.31,62.33,13400.0,55.2652,55.2652,55.159,55.1767,13400.0
2013-05-22 12:30:00,62.34,62.47,62.28,62.4,12800.0,55.1856,55.3007,55.1325,55.2387,12800.0
2013-05-22 13:00:00,62.43,62.43,62.02,62.02,17100.0,55.2652,55.2652,54.9023,54.9023,17100.0
2013-05-22 13:30:00,62.01,62.02,61.79,61.87,18100.0,54.8934,54.9023,54.6987,54.7695,18100.0
2013-05-22 14:00:00,61.89,61.91,61.57,61.7,27300.0,54.7872,54.8049,54.5039,54.619,27300.0
2013-05-22 14:30:00,61.71,61.76,61.54,61.75,38000.0,54.6279,54.6721,54.4774,54.6633,38000.0
2013-05-22 15:00:00,61.74,61.75,61.37,61.37,59200.0,54.6544,54.6633,54.3269,54.3269,59200.0
2013-05-22 15:30:00,61.37,61.64,61.31,61.6,181800.0,54.3269,54.5659,54.2738,54.5305,181800.0
2013-05-23 09:30:00,61.03,61.3,60.63,61.06,35400.0,54.0259,54.2649,53.6718,54.0525,35400.0
2013-05-23 10:00:00,61.04,61.54,60.99,61.37,88000.0,54.0348,54.4774,53.9905,54.3269,88000.0
2013-05-23 10:30:00,61.38,61.47,61.29,61.34,43200.0,54.3357,54.4154,54.2561,54.3003,43200.0
2013-05-23 11:00:00,61.35,61.62,61.34,61.48,21100.0,54.3092,54.5482,54.3003,54.4243,21100.0
2013-05-23 11:30:00,61.47,61.54,61.37,61.43,21200.0,54.4154,54.4774,54.3269,54.38,21200.0
2013-05-23 12:00:00,61.43,61.5,61.36,61.38,29500.0,54.38,54.442,54.318,54.3357,29500.0
2013-05-23 12:30:00,61.36,61.41,61.29,61.39,14000.0,54.318,54.3623,54.2561,54.3446,14000.0
2013-05-23 13:00:00,61.4,61.43,61.18,61.18,22000.0,54.3534,54.38,54.1587,54.1587,22000.0
2013-05-23 13:30:00,61.18,61.44,61.17,61.41,15600.0,54.1587,54.3889,54.1498,54.3623,15600.0
2013-05-23 14:00:00,61.41,61.44,61.34,61.39,28100.0,54.3623,54.3889,54.3003,54.3446,28100.0
2013-05-23 14:30:00,61.38,61.42,61.28,61.34,44000.0,54.3357,54.3712,54.2472,54.3003,44000.0
2013-05-23 15:00:00,61.35,61.41,61.26,61.29,27100.0,54.3092,54.3623,54.2295,54.2561,27100.0
2013-05-23 15:30:00,61.3,61.33,61.17,61.2,127300.0,54.2649,54.2915,54.1498,54.1764,127300.0
2013-05-24 09:30:00,60.91,61.06,60.77,60.82,17200.0,53.9197,54.0525,53.7958,53.84,17200.0
2013-05-24 10:00:00,60.81,60.81,60.59,60.7,21300.0,53.8312,53.8312,53.6364,53.7338,21300.0
2013-05-24 10:30:00,60.72,60.83,60.72,60.8,15600.0,53.7515,53.8489,53.7515,53.8223,15600.0
2013-05-24 11:00:00,60.79,60.97,60.76,60.97,20500.0,53.8135,53.9728,53.7869,53.9728,20500.0
2013-05-24 11:30:00,60.96,61.1,60.92,60.99,29300.0,53.9639,54.0879,53.9285,53.9905,29300.0
2013-05-24 12:00:00,61.02,61.04,61.0,61.03,31200.0,54.0171,54.0348,53.9994,54.0259,31200.0
2013-05-24 12:30:00,61.03,61.11,60.9,61.01,56700.0,54.0259,54.0967,53.9108,54.0082,56700.0
2013-05-24 13:00:00,61.01,61.16,61.01,61.11,36700.0,54.0082,54.141,54.0082,54.0967,36700.0
2013-05-24 13:30:00,61.11,61.13,61.05,61.08,17900.0,54.0967,54.1144,54.0436,54.0702,17900.0
2013-05-24 14:00:00,61.11,61.12,61.07,61.09,18600.0,54.0967,54.1056,54.0613,54.079,18600.0
2013-05-24 14:30:00,61.11,61.13,61.07,61.1,16600.0,54.0967,54.1144,54.0613,54.0879,16600.0
2013-05-24 15:00:00,61.09,61.12,61.05,61.07,34800.0,54.079,54.1056,54.0436,54.0613,34800.0
2013-05-24 15:30:00,61.09,61.23,61.01,61.2,65100.0,54.079,54.203,54.0082,54.1764,65100.0
2013-05-28 09:30:00,61.63,61.66,61.45,61.56,59600.0,54.5571,54.5836,54.3977,54.4951,59600.0
2013-05-28 10:00:00,61.56,62.09,61.53,62.0,46900.0,54.4951,54.9643,54.4685,54.8846,46900.0
2013-05-28 10:30:00,62.0,62.03,61.96,62.0,25100.0,54.8846,54.9111,54.8492,54.8846,25100.0
2013-05-28 11:00:00,62.01,62.01,61.88,61.94,27300.0,54.8934,54.8934,54.7784,54.8315,27300.0
2013-05-28 11:30:00,61.92,61.92,61.75,61.78,33800.0,54.8138,54.8138,54.6633,54.6898,33800.0
2013-05-28 12:00:00,61.75,61.81,61.74,61.76,20000.0,54.6633,54.7164,54.6544,54.6721,20000.0
2013-05-28 12:30:00,61.74,61.82,61.72,61.8,19100.0,54.6544,54.7252,54.6367,54.7075,19100.0
2013-05-28 13:00:00,61.8,61.87,61.62,61.62,28100.0,54.7075,54.7695,54.5482,54.5482,28100.0
2013-05-28 13:30:00,61.65,61.65,61.41,61.43,23500.0,54.5748,54.5748,54.3623,54.38,23500.0
2013-05-28 14:00:00,61.44,61.44,61.32,61.38,87900.0,54.3889,54.3889,54.2826,54.3357,87900.0
2013-05-28 14:30:00,61.37,61.59,61.37,61.55,30400.0,54.3269,54.5216,54.3269,54.4862,30400.0
2013-05-28 15:00:00,61.56,61.73,61.55,61.66,80300.0,54.4951,54.6456,54.4862,54.5836,80300.0
2013-05-28 15:30:00,61.65,61.85,61.64,61.67,76200.0,54.5748,54.7518,54.5659,54.5925,76200.0
2013-05-29 09:30:00,61.49,61.49,61.15,61.22,38900.0,54.4331,54.4331,54.1321,54.1941,38900.0
2013-05-29 10:00:00,61.22,61.41,61.13,61.16,44300.0,54.1941,54.3623,54.1144,54.141,44300.0
2013-05-29 10:30:00,61.15,61.31,60.87,60.89,141300.0,54.1321,54.2738,53.8843,53.902,141300.0
2013-05-29 11:00:00,60.87,61.08,60.8,61.01,116100.0,53.8843,54.0702,53.8223,54.0082,116100.0
2013-05-29 11:30:00,60.99,61.12,60.99,61.02,59700.0,53.9905,54.1056,53.9905,54.0171,59700.0
2013-05-29 12:00:00,60.99,61.25,60.99,61.25,107700.0,53.9905,54.2207,53.9905,54.2207,107700.0
2013-05-29 12:30:00,61.25,61.33,61.19,61.3,60700.0,54.2207,54.2915,54.1676,54.2649,60700.0
2013-05-29 13:00:00,61.29,61.5,61.26,61.45,112100.0,54.2561,54.442,54.2295,54.3977,112100.0
2013-05-29 13:30:00,61.45,61.79,61.44,61.78,22300.0,54.3977,54.6987,54.3889,54.6898,22300.0
2013-05-29 14:00:00,61.79,61.79,61.59,61.59,23600.0,54.6987,54.6987,54.5216,54.5216,23600.0
2013-05-29 14:30:00,61.61,61.61,61.51,61.57,26200.0,54.5393,54.5393,54.4508,54.5039,26200.0
2013-05-29 15:00:00,61.54,61.74,61.51,61.73,54200.0,54.4774,54.6544,54.4508,54.6456,54200.0
2013-05-29 15:30:00,61.74,61.74,61.46,61.47,107700.0,54.6544,54.6544,54.4066,54.4154,107700.0
2013-05-30 09:30:00,61.5,61.61,61.36,61.46,37700.0,54.442,54.5393,54.318,54.4066,37700.0
2013-05-30 10:00:00,61.42,61.7,61.41,61.69,28400.0,54.3712,54.619,54.3623,54.6102,28400.0
2013-05-30 10:30:00,61.69,61.84,61.69,61.8,12400.0,54.6102,54.743,54.6102,54.7075,12400.0
2013-05-30 11:00:00,61.81,61.85,61.64,61.76,23300.0,54.7164,54.7518,54.5659,54.6721,23300.0
2013-05-30 11:30:00,61.74,61.98,61.72,61.96,21000.0,54.6544,54.8669,54.6367,54.8492,21000.0
2013-05-30 12:00:00,61.98,62.05,61.98,62.05,30000.0,54.8669,54.9289,54.8669,54.9289,30000.0
2013-05-30 12:30:00,62.05,62.06,61.75,61.78,31100.0,54.9289,54.9377,54.6633,54.6898,31100.0
2013-05-30 13:00:00,61.78,61.86,61.68,61.71,31000.0,54.6898,54.7607,54.6013,54.6279,31000.0
2013-05-30 13:30:00,61.71,61.73,61.68,61.7,18600.0,54.6279,54.6456,54.6013,54.619,18600.0
2013-05-30 14:00:00,61.7,61.78,61.64,61.78,25900.0,54.619,54.6898,54.5659,54.6898,25900.0
2013-05-30 14:30:00,61.78,61.91,61.75,61.77,30300.0,54.6898,54.8049,54.6633,54.681,30300.0
2013-05-30 15:00:00,61.77,61.89,61.77,61.81,23200.0,54.681,54.7872,54.681,54.7164,23200.0
2013-05-30 15:30:00,61.8,61.83,61.62,61.66,71500.0,54.7075,54.7341,54.5482,54.5836,71500.0
2013-05-31 09:30:00,61.47,61.63,61.25,61.38,13600.0,54.4154,54.5571,54.2207,54.3357,13600.0
2013-05-31 10:00:00,61.38,61.56,61.3,61.52,17300.0,54.3357,54.4951,54.2649,54.4597,17300.0
2013-05-31 10:30:00,61.5,61.62,61.5,61.6,19800.0,54.442,54.5482,54.442,54.5305,19800.0
2013-05-31 11:00:00,61.61,61.87,61.58,61.76,14600.0,54.5393,54.7695,54.5128,54.6721,14600.0
2013-05-31 11:30:00,61.78,61.8,61.7,61.71,11900.0,54.6898,54.7075,54.619,54.6279,11900.0
2013-05-31 12:00:00,61.68,61.68,61.55,61.62,6400.0,54.6013,54.6013,54.4862,54.5482,6400.0
2013-05-31 12:30:00,61.63,61.63,61.54,61.56,11700.0,54.5571,54.5571,54.4774,54.4951,11700.0
2013-05-31 13:00:00,61.57,61.63,61.55,61.62,7000.0,54.5039,54.5571,54.4862,54.5482,7000.0
2013-05-31 13:30:00,61.62,61.62,61.5,61.58,11500.0,54.5482,54.5482,54.442,54.5128,11500.0
2013-05-31 14:00:00,61.54,61.58,61.46,61.51,24000.0,54.4774,54.5128,54.4066,54.4508,24000.0
2013-05-31 14:30:00,61.52,61.52,61.33,61.39,49300.0,54.4597,54.4597,54.2915,54.3446,49300.0
2013-05-31 15:00:00,61.38,61.44,61.29,61.29,58100.0,54.3357,54.3889,54.2561,54.2561,58100.0
2013-05-31 15:30:00,61.29,61.32,60.88,60.88,106300.0,54.2561,54.2826,53.8931,53.8931,106300.0
2013-06-03 09:30:00,61.0,61.0,60.59,60.76,26200.0,53.9994,53.9994,53.6364,53.7869,26200.0
2013-06-03 10:00:00,60.78,61.25,60.69,60.99,33600.0,53.8046,54.2207,53.7249,53.9905,33600.0
2013-06-03 10:30:00,60.99,61.02,60.54,60.7,26100.0,53.9905,54.0171,53.5921,53.7338,26100.0
2013-06-03 11:00:00,60.67,60.78,60.5,60.51,22100.0,53.7072,53.8046,53.5567,53.5656,22100.0
2013-06-03 11:30:00,60.55,60.84,60.53,60.84,49100.0,53.601,53.8577,53.5833,53.8577,49100.0
2013-06-03 12:00:00,60.86,60.94,60.72,60.75,19700.0,53.8754,53.9462,53.7515,53.778,19700.0
2013-06-03 12:30:00,60.78,60.92,60.72,60.85,24100.0,53.8046,53.9285,53.7515,53.8666,24100.0
2013-06-03 13:00:00,60.85,60.91,60.82,60.86,19000.0,53.8666,53.9197,53.84,53.8754,19000.0
2013-06-03 13:30:00,60.85,60.98,60.82,60.93,20300.0,53.8666,53.9817,53.84,53.9374,20300.0
2013-06-03 14:00:00,60.91,61.11,60.9,61.06,20600.0,53.9197,54.0967,53.9108,54.0525,20600.0
2013-06-03 14:30:00,61.05,61.17,61.01,61.07,15600.0,54.0436,54.1498,54.0082,54.0613,15600.0
2013-06-03 15:00:00,61.07,61.17,61.05,61.09,19100.0,54.0613,54.1498,54.0436,54.079,19100.0
2013-06-03 15:30:00,61.1,61.33,61.05,61.27,79600.0,54.0879,54.2915,54.0436,54.2384,79600.0
2013-06-04 09:30:00,61.16,61.16,60.86,61.05,59100.0,54.141,54.141,53.8754,54.0436,59100.0
2013-06-04 10:00:00,61.07,61.19,60.99,61.15,17800.0,54.0613,54.1676,53.9905,54.1321,17800.0
2013-06-04 10:30:00,61.13,61.22,60.89,60.89,22700.0,54.1144,54.1941,53.902,53.902,22700.0
2013-06-04 11:00:00,60.86,60.86,60.71,60.85,12400.0,53.8754,53.8754,53.7426,53.8666,12400.0
2013-06-04 11:30:00,60.85,61.04,60.8,61.03,39600.0,53.8666,54.0348,53.8223,54.0259,39600.0
2013-06-04 12:00:00,61.0,61.02,60.77,60.86,44800.0,53.9994,54.0171,53.7958,53.8754,44800.0
2013-06-04 12:30:00,60.86,60.96,60.8,60.87,33500.0,53.8754,53.9639,53.8223,53.8843,33500.0
2013-06-04 13:00:00,60.87,61.06,60.82,60.83,30000.0,53.8843,54.0525,53.84,53.8489,30000.0
2013-06-04 13:30:00,60.83,60.85,60.71,60.85,40800.0,53.8489,53.8666,53.7426,53.8666,40800.0
2013-06-04 14:00:00,60.82,60.87,60.71,60.86,37000.0,53.84,53.8843,53.7426,53.8754,37000.0
2013-06-04 14:30:00,60.86,61.09,60.86,61.03,32300.0,53.8754,54.079,53.8754,54.0259,32300.0
2013-06-04 15:00:00,61.04,61.14,60.99,61.1,80600.0,54.0348,54.1233,53.9905,54.0879,80600.0
2013-06-04 15:30:00,61.08,61.16,60.92,60.93,152500.0,54.0702,54.141,53.9285,53.9374,152500.0
2013-06-05 09:30:00,61.2,61.2,60.39,60.58,81200.0,54.1764,54.1764,53.4594,53.6276,81200.0
2013-06-05 10:00:00,60.58,60.77,60.46,60.65,75300.0,53.6276,53.7958,53.5213,53.6895,75300.0
2013-06-05 10:30:00,60.63,60.64,60.5,60.53,27900.0,53.6718,53.6807,53.5567,53.5833,27900.0
2013-06-05 11:00:00,60.53,60.56,60.45,60.51,55300.0,53.5833,53.6099,53.5125,53.5656,55300.0
2013-06-05 11:30:00,60.5,60.59,60.41,60.46,24300.0,53.5567,53.6364,53.4771,53.5213,24300.0
2013-06-05 12:00:00,60.47,60.51,60.4,60.41,32000.0,53.5302,53.5656,53.4682,53.4771,32000.0
2013-06-05 12:30:00,60.4,60.46,60.18,60.22,33800.0,53.4682,53.5213,53.2735,53.3089,33800.0
2013-06-05 13:00:00,60.21,60.36,60.18,60.35,11800.0,53.3,53.4328,53.2735,53.424,11800.0
2013-06-05 13:30:00,60.37,60.49,60.32,60.4,25400.0,53.4417,53.5479,53.3974,53.4682,25400.0
2013-06-05 14:00:00,60.41,60.49,60.2,60.2,25800.0,53.4771,53.5479,53.2912,53.2912,25800.0
2013-06-05 14:30:00,60.2,60.31,60.15,60.21,44200.0,53.2912,53.3885,53.2469,53.3,44200.0
2013-06-05 15:00:00,60.2,60.21,60.02,60.18,37900.0,53.2912,53.3,53.1318,53.2735,37900.0
2013-06-05 15:30:00,60.18,60.24,59.73,59.8,223400.0,53.2735,53.3266,52.8751,52.9371,223400.0
2013-06-06 09:30:00,59.79,59.99,59.44,59.9,40300.0,52.9282,53.1053,52.6184,53.0256,40300.0
2013-06-06 10:00:00,59.9,59.92,59.55,59.75,33600.0,53.0256,53.0433,52.7158,52.8928,33600.0
2013-06-06 10:30:00,59.78,59.8,59.6,59.7,30300.0,52.9194,52.9371,52.76,52.8485,30300.0
2013-06-06 11:00:00,59.7,59.73,59.46,59.52,26000.0,52.8485,52.8751,52.6361,52.6892,26000.0
2013-06-06 11:30:00,59.53,59.68,59.41,59.41,15900.0,52.6981,52.8308,52.5918,52.5918,15900.0
2013-06-06 12:00:00,59.4,59.46,59.09,59.14,19300.0,52.583,52.6361,52.3086,52.3528,19300.0
2013-06-06 12:30:00,59.17,59.33,59.04,59.05,38700.0,52.3794,52.521,52.2643,52.2731,38700.0
2013-06-06 13:00:00,59.1,59.37,59.1,59.14,44300.0,52.3174,52.5564,52.3174,52.3528,44300.0
2013-06-06 13:30:00,59.13,59.37,59.13,59.31,25700.0,52.344,52.5564,52.344,52.5033,25700.0
2013-06-06 14:00:00,59.31,59.51,59.22,59.49,22200.0,52.5033,52.6804,52.4236,52.6627,22200.0
2013-06-06 14:30:00,59.49,59.67,59.48,59.59,26700.0,52.6627,52.822,52.6538,52.7512,26700.0
2013-06-06 15:00:00,59.58,59.64,59.48,59.6,37400.0,52.7423,52.7954,52.6538,52.76,37400.0
2013-06-06 15:30:00,59.59,59.79,59.59,59.79,77600.0,52.7512,52.9282,52.7512,52.9282,77600.0
2013-06-07 09:30:00,60.12,60.33,59.88,60.11,17500.0,53.2203,53.4062,53.0079,53.2115,17500.0
2013-06-07 10:00:00,60.16,60.59,60.16,60.49,15000.0,53.2558,53.6364,53.2558,53.5479,15000.0
2013-06-07 10:30:00,60.52,60.6,60.43,60.54,17900.0,53.5744,53.6453,53.4948,53.5921,17900.0
2013-06-07 11:00:00,60.55,60.72,60.53,60.72,14900.0,53.601,53.7515,53.5833,53.7515,14900.0
2013-06-07 11:30:00,60.71,60.79,60.47,60.47,22000.0,53.7426,53.8135,53.5302,53.5302,22000.0
2013-06-07 12:00:00,60.47,60.48,60.27,60.3,23800.0,53.5302,53.539,53.3531,53.3797,23800.0
2013-06-07 12:30:00,60.3,60.46,60.27,60.4,20200.0,53.3797,53.5213,53.3531,53.4682,20200.0
2013-06-07 13:00:00,60.4,60.46,60.34,60.36,11500.0,53.4682,53.5213,53.4151,53.4328,11500.0
2013-06-07 13:30:00,60.37,60.38,60.16,60.29,36700.0,53.4417,53.4505,53.2558,53.3708,36700.0
2013-06-07 14:00:00,60.29,60.33,60.09,60.14,38800.0,53.3708,53.4062,53.1938,53.2381,38800.0
2013-06-07 14:30:00,60.16,60.32,60.14,60.31,41600.0,53.2558,53.3974,53.2381,53.3885,41600.0
2013-06-07 15:00:00,60.31,60.35,60.24,60.3,44500.0,53.3885,53.424,53.3266,53.3797,44500.0
2013-06-07 15:30:00,60.3,60.45,60.27,60.31,170300.0,53.3797,53.5125,53.3531,53.3885,170300.0
2013-06-10 09:30:00,60.53,60.92,60.13,60.2,132100.0,53.5833,53.9285,53.2292,53.2912,132100.0
2013-06-10 10:00:00,60.19,60.32,60.1,60.3,76800.0,53.2823,53.3974,53.2026,53.3797,76800.0
2013-06-10 10:30:00,60.3,60.36,60.13,60.13,66800.0,53.3797,53.4328,53.2292,53.2292,66800.0
2013-06-10 11:00:00,60.15,60.32,60.15,60.28,42600.0,53.2469,53.3974,53.2469,53.362,42600.0
2013-06-10 11:30:00,60.3,60.34,60.24,60.27,17100.0,53.3797,53.4151,53.3266,53.3531,17100.0
2013-06-10 12:00:00,60.28,60.43,60.25,60.33,18400.0,53.362,53.4948,53.3354,53.4062,18400.0
2013-06-10 12:30:00,60.33,60.34,60.2,60.27,17300.0,53.4062,53.4151,53.2912,53.3531,17300.0
2013-06-10 13:00:00,60.26,60.33,60.23,60.25,16600.0,53.3443,53.4062,53.3177,53.3354,16600.0
2013-06-10 13:30:00,60.26,60.3,60.21,60.24,27900.0,53.3443,53.3797,53.3,53.3266,27900.0
2013-06-10 14:00:00,60.23,60.27,60.14,60.2,25500.0,53.3177,53.3531,53.2381,53.2912,25500.0
2013-06-10 14:30:00,60.22,60.29,60.16,60.29,23000.0,53.3089,53.3708,53.2558,53.3708,23000.0
2013-06-10 15:00:00,60.27,60.37,60.21,60.35,32200.0,53.3531,53.4417,53.3,53.424,32200.0
2013-06-10 15:30:00,60.35,60.38,60.28,60.36,71800.0,53.424,53.4505,53.362,53.4328,71800.0
2013-06-11 09:30:00,59.94,59.94,59.39,59.48,31500.0,53.061,53.061,52.5741,52.6538,31500.0
2013-06-11 10:00:00,59.4,59.75,59.31,59.72,37200.0,52.583,52.8928,52.5033,52.8663,37200.0
2013-06-11 10:30:00,59.71,59.87,59.65,59.77,13100.0,52.8574,52.999,52.8043,52.9105,13100.0
2013-06-11 11:00:00,59.82,60.06,59.69,60.03,13700.0,52.9548,53.1672,52.8397,53.1407,13700.0
2013-06-11 11:30:00,60.08,60.12,59.98,60.05,14100.0,53.1849,53.2203,53.0964,53.1584,14100.0
2013-06-11 12:00:00,60.02,60.11,59.94,59.98,22900.0,53.1318,53.2115,53.061,53.0964,22900.0
2013-06-11 12:30:00,59.98,59.98,59.89,59.95,9400.0,53.0964,53.0964,53.0167,53.0699,9400.0
2013-06-11 13:00:00,59.96,60.05,59.91,59.91,21000.0,53.0787,53.1584,53.0344,53.0344,21000.0
2013-06-11 13:30:00,59.9,59.9,59.68,59.68,51500.0,53.0256,53.0256,52.8308,52.8308,51500.0
2013-06-11 14:00:00,59.7,59.97,59.68,59.97,19000.0,52.8485,53.0876,52.8308,53.0876,19000.0
2013-06-11 14:30:00,59.95,60.18,59.93,60.15,13800.0,53.0699,53.2735,53.0522,53.2469,13800.0
2013-06-11 15:00:00,60.16,60.19,60.06,60.07,14800.0,53.2558,53.2823,53.1672,53.1761,14800.0
2013-06-11 15:30:00,60.06,60.07,59.97,60.0,155000.0,53.1672,53.1761,53.0876,53.1141,155000.0
2013-06-12 09:30:00,60.36,60.37,59.82,59.84,25700.0,53.4328,53.4417,52.9548,52.9725,25700.0
2013-06-12 10:00:00,59.92,60.02,59.73,59.99,25200.0,53.0433,53.1318,52.8751,53.1053,25200.0
2013-06-12 10:30:00,59.98,60.18,59.98,60.09,40000.0,53.0964,53.2735,53.0964,53.1938,40000.0
2013-06-12 11:00:00,60.09,60.28,60.09,60.25,19400.0,53.1938,53.362,53.1938,53.3354,19400.0
2013-06-12 11:30:00,60.25,60.27,59.87,59.92,17100.0,53.3354,53.3531,52.999,53.0433,17100.0
2013-06-12 12:00:00,59.9,60.01,59.87,59.98,14600.0,53.0256,53.123,52.999,53.0964,14600.0
2013-06-12 12:30:00,59.98,60.16,59.97,60.14,27600.0,53.0964,53.2558,53.0876,53.2381,27600.0
2013-06-12 13:00:00,60.16,60.3,60.1,60.25,21500.0,53.2558,53.3797,53.2026,53.3354,21500.0
2013-06-12 13:30:00,60.26,60.29,60.11,60.17,14400.0,53.3443,53.3708,53.2115,53.2646,14400.0
2013-06-12 14:00:00,60.19,60.19,59.91,59.92,19000.0,53.2823,53.2823,53.0344,53.0433,19000.0
2013-06-12 14:30:00,59.91,59.97,59.82,59.86,22500.0,53.0344,53.0876,52.9548,52.9902,22500.0
2013-06-12 15:00:00,59.86,59.87,59.69,59.79,15100.0,52.9902,52.999,52.8397,52.9282,15100.0
2013-06-12 15:30:00,59.78,59.81,59.68,59.69,47700.0,52.9194,52.9459,52.8308,52.8397,47700.0
2013-06-13 09:30:00,59.7,59.7,59.39,59.53,20400.0,52.8485,52.8485,52.5741,52.6981,20400.0
2013-06-13 10:00:00,59.53,59.83,59.52,59.61,52200.0,52.6981,52.9636,52.6892,52.7689,52200.0
2013-06-13 10:30:00,59.65,59.88,59.63,59.79,16100.0,52.8043,53.0079,52.7866,52.9282,16100.0
2013-06-13 11:00:00,59.79,59.92,59.71,59.9,12400.0,52.9282,53.0433,52.8574,53.0256,12400.0
2013-06-13 11:30:00,59.91,60.08,59.86,60.08,9200.0,53.0344,53.1849,52.9902,53.1849,9200.0
2013-06-13 12:00:00,60.06,60.33,60.06,60.22,28300.0,53.1672,53.4062,53.1672,53.3089,28300.0
2013-06-13 12:30:00,60.24,60.51,60.23,60.51,20400.0,53.3266,53.5656,53.3177,53.5656,20400.0
2013-06-13 13:00:00,60.51,60.53,60.42,60.49,12100.0,53.5656,53.5833,53.4859,53.5479,12100.0
2013-06-13 13:30:00,60.5,60.52,60.4,60.5,11100.0,53.5567,53.5744,53.4682,53.5567,11100.0
2013-06-13 14:00:00,60.51,60.72,60.51,60.65,44000.0,53.5656,53.7515,53.5656,53.6895,44000.0
2013-06-13 14:30:00,60.64,60.66,60.53,60.58,41600.0,53.6807,53.6984,53.5833,53.6276,41600.0
2013-06-13 15:00:00,60.57,60.68,60.55,60.61,73600.0,53.6187,53.7161,53.601,53.6541,73600.0
2013-06-13 15:30:00,60.61,60.81,60.57,60.76,162400.0,53.6541,53.8312,53.6187,53.7869,162400.0
2013-06-14 09:30:00,60.7,60.76,60.47,60.76,16000.0,53.7338,53.7869,53.5302,53.7869,16000.0
2013-06-14 10:00:00,60.77,60.84,60.62,60.74,22900.0,53.7958,53.8577,53.663,53.7692,22900.0
2013-06-14 10:30:00,60.75,60.92,60.66,60.74,28900.0,53.778,53.9285,53.6984,53.7692,28900.0
2013-06-14 11:00:00,60.72,60.81,60.64,60.64,13600.0,53.7515,53.8312,53.6807,53.6807,13600.0
2013-06-14 11:30:00,60.65,60.76,60.55,60.72,26800.0,53.6895,53.7869,53.601,53.7515,26800.0
2013-06-14 12:00:00,60.75,60.83,60.67,60.7,18500.0,53.778,53.8489,53.7072,53.7338,18500.0
2013-06-14 12:30:00,60.72,60.75,60.66,60.69,17400.0,53.7515,53.778,53.6984,53.7249,17400.0
2013-06-14 13:00:00,60.69,60.71,60.55,60.58,32400.0,53.7249,53.7426,53.601,53.6276,32400.0
2013-06-14 13:30:00,60.58,60.73,60.57,60.7,29900.0,53.6276,53.7603,53.6187,53.7338,29900.0
2013-06-14 14:00:00,60.7,60.86,60.67,60.83,23600.0,53.7338,53.8754,53.7072,53.8489,23600.0
2013-06-14 14:30:00,60.83,60.85,60.69,60.7,23700.0,53.8489,53.8666,53.7249,53.7338,23700.0
2013-06-14 15:00:00,60.71,60.95,60.71,60.87,33500.0,53.7426,53.9551,53.7426,53.8843,33500.0
2013-06-14 15:30:00,60.87,60.91,60.7,60.83,129700.0,53.8843,53.9197,53.7338,53.8489,129700.0
2013-06-17 09:30:00,61.28,61.52,61.03,61.36,65100.0,54.2472,54.4597,54.0259,54.318,65100.0
2013-06-17 10:00:00,61.3,61.54,61.25,61.25,32600.0,54.2649,54.4774,54.2207,54.2207,32600.0
2013-06-17 10:30:00,61.25,61.37,61.2,61.33,20600.0,54.2207,54.3269,54.1764,54.2915,20600.0
2013-06-17 11:00:00,61.33,61.33,61.02,61.04,23400.0,54.2915,54.2915,54.0171,54.0348,23400.0
2013-06-17 11:30:00,61.02,61.04,60.91,60.95,35300.0,54.0171,54.0348,53.9197,53.9551,35300.0
2013-06-17 12:00:00,60.96,60.96,60.85,60.86,41900.0,53.9639,53.9639,53.8666,53.8754,41900.0
2013-06-17 12:30:00,60.85,61.06,60.82,61.01,35700.0,53.8666,54.0525,53.84,54.0082,35700.0
2013-06-17 13:00:00,61.0,61.12,61.0,61.11,25900.0,53.9994,54.1056,53.9994,54.0967,25900.0
2013-06-17 13:30:00,61.12,61.14,61.0,61.0,32200.0,54.1056,54.1233,53.9994,53.9994,32200.0
2013-06-17 14:00:00,61.0,61.0,60.6,60.64,68200.0,53.9994,53.9994,53.6453,53.6807,68200.0
2013-06-17 14:30:00,60.63,60.7,60.27,60.29,59100.0,53.6718,53.7338,53.3531,53.3708,59100.0
2013-06-17 15:00:00,60.28,60.39,60.19,60.23,74600.0,53.362,53.4594,53.2823,53.3177,74600.0
2013-06-17 15:30:00,60.24,60.46,60.23,60.31,219700.0,53.3266,53.5213,53.3177,53.3885,219700.0
2013-06-18 09:30:00,60.31,60.48,60.0,60.17,32800.0,53.3885,53.539,53.1141,53.2646,32800.0
2013-06-18 10:00:00,60.16,60.16,59.97,60.07,26300.0,53.2558,53.2558,53.0876,53.1761,26300.0
2013-06-18 10:30:00,60.09,60.37,60.07,60.36,41900.0,53.1938,53.4417,53.1761,53.4328,41900.0
2013-06-18 11:00:00,60.36,60.71,60.35,60.71,27600.0,53.4328,53.7426,53.424,53.7426,27600.0
2013-06-18 11:30:00,60.73,60.81,60.69,60.77,28800.0,53.7603,53.8312,53.7249,53.7958,28800.0
2013-06-18 12:00:00,60.77,60.87,60.75,60.84,19500.0,53.7958,53.8843,53.778,53.8577,19500.0
2013-06-18 12:30:00,60.85,61.06,60.83,61.06,12500.0,53.8666,54.0525,53.8489,54.0525,12500.0
2013-06-18 13:00:00,61.06,61.12,61.0,61.1,34200.0,54.0525,54.1056,53.9994,54.0879,34200.0
2013-06-18 13:30:00,61.12,61.24,61.07,61.2,29600.0,54.1056,54.2118,54.0613,54.1764,29600.0
2013-06-18 14:00:00,61.21,61.37,61.18,61.33,40900.0,54.1853,54.3269,54.1587,54.2915,40900.0
2013-06-18 14:30:00,61.34,61.46,61.34,61.42,31000.0,54.3003,54.4066,54.3003,54.3712,31000.0
2013-06-18 15:00:00,61.42,61.45,61.34,61.41,40800.0,54.3712,54.3977,54.3003,54.3623,40800.0
2013-06-18 15:30:00,61.41,61.42,61.21,61.31,84700.0,54.3623,54.3712,54.1853,54.2738,84700.0
2013-06-19 09:30:00,61.37,61.38,61.06,61.26,31900.0,54.3269,54.3357,54.0525,54.2295,31900.0
2013-06-19 10:00:00,61.24,61.39,61.18,61.35,13000.0,54.2118,54.3446,54.1587,54.3092,13000.0
2013-06-19 10:30:00,61.35,61.5,61.24,61.34,20000.0,54.3092,54.442,54.2118,54.3003,20000.0
2013-06-19 11:00:00,61.32,61.38,61.29,61.32,9600.0,54.2826,54.3357,54.2561,54.2826,9600.0
2013-06-19 11:30:00,61.32,61.37,61.3,61.3,11400.0,54.2826,54.3269,54.2649,54.2649,11400.0
2013-06-19 12:00:00,61.32,61.38,61.27,61.28,14400.0,54.2826,54.3357,54.2384,54.2472,14400.0
2013-06-19 12:30:00,61.27,61.28,61.2,61.21,12700.0,54.2384,54.2472,54.1764,54.1853,12700.0
2013-06-19 13:00:00,61.21,61.32,61.21,61.32,7600.0,54.1853,54.2826,54.1853,54.2826,7600.0
2013-06-19 13:30:00,61.32,61.36,61.22,61.35,14700.0,54.2826,54.318,54.1941,54.3092,14700.0
2013-06-19 14:00:00,61.36,61.4,61.08,61.27,27800.0,54.318,54.3534,54.0702,54.2384,27800.0
2013-06-19 14:30:00,61.2,61.33,60.77,60.77,48400.0,54.1764,54.2915,53.7958,53.7958,48400.0
2013-06-19 15:00:00,60.77,60.94,60.74,60.94,20100.0,53.7958,53.9462,53.7692,53.9462,20100.0
2013-06-19 15:30:00,60.9,60.93,60.54,60.55,74400.0,53.9108,53.9374,53.5921,53.601,74400.0
2013-06-20 09:30:00,59.95,60.22,59.85,60.03,42300.0,53.0699,53.3089,52.9813,53.1407,42300.0
2013-06-20 10:00:00,60.06,60.12,59.64,59.79,72000.0,53.1672,53.2203,52.7954,52.9282,72000.0
2013-06-20 10:30:00,59.78,59.78,59.55,59.73,20700.0,52.9194,52.9194,52.7158,52.8751,20700.0
2013-06-20 11:00:00,59.71,59.91,59.54,59.87,60300.0,52.8574,53.0344,52.7069,52.999,60300.0
2013-06-20 11:30:00,59.85,60.09,59.81,60.0,21200.0,52.9813,53.1938,52.9459,53.1141,21200.0
2013-06-20 12:00:00,60.03,60.09,59.92,60.01,25600.0,53.1407,53.1938,53.0433,53.123,25600.0
2013-06-20 12:30:00,60.03,60.07,59.76,59.78,30700.0,53.1407,53.1761,52.9017,52.9194,30700.0
2013-06-20 13:00:00,59.77,59.78,59.58,59.68,20700.0,52.9105,52.9194,52.7423,52.8308,20700.0
2013-06-20 13:30:00,59.69,59.85,59.65,59.77,19100.0,52.8397,52.9813,52.8043,52.9105,19100.0
2013-06-20 14:00:00,59.77,59.8,59.47,59.48,33500.0,52.9105,52.9371,52.6449,52.6538,33500.0
2013-06-20 14:30:00,59.49,59.6,59.39,59.4,27800.0,52.6627,52.76,52.5741,52.583,27800.0
2013-06-20 15:00:00,59.4,59.53,59.33,59.4,33100.0,52.583,52.6981,52.521,52.583,33100.0
2013-06-20 15:30:00,59.39,59.56,59.27,59.41,141500.0,52.5741,52.7246,52.4679,52.5918,141500.0
2013-06-21 09:30:00,59.9,60.07,59.52,59.53,165900.0,53.0256,53.1761,52.6892,52.6981,165900.0
2013-06-21 10:00:00,59.5,59.56,59.13,59.16,27900.0,52.6715,52.7246,52.344,52.3705,27900.0
2013-06-21 10:30:00,59.16,59.18,58.9,59.15,39300.0,52.3705,52.3882,52.1404,52.3617,39300.0
2013-06-21 11:00:00,59.14,59.17,58.7,58.7,29000.0,52.3528,52.3794,51.9633,51.9633,29000.0
2013-06-21 11:30:00,58.71,58.73,58.55,58.68,29700.0,51.9722,51.9899,51.8305,51.9456,29700.0
2013-06-21 12:00:00,58.68,58.73,58.53,58.6,43900.0,51.9456,51.9899,51.8128,51.8748,43900.0
2013-06-21 12:30:00,58.61,58.75,58.54,58.71,38700.0,51.8836,52.0076,51.8217,51.9722,38700.0
2013-06-21 13:00:00,58.72,58.82,58.58,58.61,38900.0,51.981,52.0695,51.8571,51.8836,38900.0
2013-06-21 13:30:00,58.61,58.68,58.35,58.43,44600.0,51.8836,51.9456,51.6535,51.7243,44600.0
2013-06-21 14:00:00,58.44,58.55,58.42,58.55,33100.0,51.7332,51.8305,51.7154,51.8305,33100.0
2013-06-21 14:30:00,58.59,58.62,58.47,58.57,38900.0,51.8659,51.8925,51.7597,51.8482,38900.0
2013-06-21 15:00:00,58.57,58.72,58.57,58.65,50300.0,51.8482,51.981,51.8482,51.9191,50300.0
2013-06-21 15:30:00,58.66,58.68,58.34,58.43,162100.0,51.9279,51.9456,51.6446,51.7243,162100.0
2013-06-24 09:30:00,57.97,58.11,57.6,57.66,31300.0,51.3171,51.441,50.9896,51.0427,31300.0
2013-06-24 10:00:00,57.65,57.87,57.54,57.67,23200.0,51.0338,51.2286,50.9364,51.0515,23200.0
2013-06-24 10:30:00,57.67,57.96,57.6,57.84,16900.0,51.0515,51.3082,50.9896,51.202,16900.0
2013-06-24 11:00:00,57.84,57.9,57.63,57.64,26500.0,51.202,51.2551,51.0161,51.025,26500.0
2013-06-24 11:30:00,57.64,57.77,57.62,57.73,32000.0,51.025,51.14,51.0073,51.1046,32000.0
2013-06-24 12:00:00,57.73,57.82,57.67,57.79,25600.0,51.1046,51.1843,51.0515,51.1578,25600.0
2013-06-24 12:30:00,57.82,57.98,57.78,57.98,14000.0,51.1843,51.3259,51.1489,51.3259,14000.0
2013-06-24 13:00:00,57.94,57.99,57.82,57.96,25900.0,51.2905,51.3348,51.1843,51.3082,25900.0
2013-06-24 13:30:00,57.94,58.04,57.88,58.03,23700.0,51.2905,51.3791,51.2374,51.3702,23700.0
2013-06-24 14:00:00,58.03,58.28,57.95,58.2,26100.0,51.3702,51.5915,51.2994,51.5207,26100.0
2013-06-24 14:30:00,58.2,58.37,58.19,58.27,46100.0,51.5207,51.6712,51.5118,51.5827,46100.0
2013-06-24 15:00:00,58.29,58.32,58.13,58.14,43600.0,51.6004,51.6269,51.4587,51.4676,43600.0
2013-06-24 15:30:00,58.16,58.29,58.01,58.01,80200.0,51.4853,51.6004,51.3525,51.3525,80200.0
2013-06-25 09:30:00,58.43,58.66,58.27,58.5,41900.0,51.7243,51.9279,51.5827,51.7863,41900.0
2013-06-25 10:00:00,58.46,58.49,58.25,58.38,21700.0,51.7509,51.7774,51.565,51.68,21700.0
2013-06-25 10:30:00,58.33,58.73,58.33,58.73,18800.0,51.6358,51.9899,51.6358,51.9899,18800.0
2013-06-25 11:00:00,58.71,58.81,58.64,58.64,17600.0,51.9722,52.0607,51.9102,51.9102,17600.0
2013-06-25 11:30:00,58.63,58.75,58.59,58.74,31500.0,51.9013,52.0076,51.8659,51.9987,31500.0
2013-06-25 12:00:00,58.73,58.75,58.67,58.68,18600.0,51.9899,52.0076,51.9368,51.9456,18600.0
2013-06-25 12:30:00,58.67,58.77,58.67,58.77,16100.0,51.9368,52.0253,51.9368,52.0253,16100.0
2013-06-25 13:00:00,58.77,58.85,58.63,58.68,19600.0,52.0253,52.0961,51.9013,51.9456,19600.0
2013-06-25 13:30:00,58.68,58.73,58.59,58.61,21900.0,51.9456,51.9899,51.8659,51.8836,21900.0
2013-06-25 14:00:00,58.62,58.72,58.59,58.66,30800.0,51.8925,51.981,51.8659,51.9279,30800.0
2013-06-25 14:30:00,58.66,58.72,58.57,58.6,22700.0,51.9279,51.981,51.8482,51.8748,22700.0
2013-06-25 15:00:00,58.61,58.7,58.59,58.67,42300.0,51.8836,51.9633,51.8659,51.9368,42300.0
2013-06-25 15:30:00,58.69,58.72,58.57,58.59,82100.0,51.9545,51.981,51.8482,51.8659,82100.0
2013-06-26 09:30:00,58.77,59.03,58.67,58.69,23800.0,52.0253,52.2554,51.9368,51.9545,23800.0
2013-06-26 10:00:00,58.69,58.73,58.62,58.64,14500.0,51.9545,51.9899,51.8925,51.9102,14500.0
2013-06-26 10:30:00,58.64,58.76,58.55,58.58,13100.0,51.9102,52.0164,51.8305,51.8571,13100.0
2013-06-26 11:00:00,58.58,58.58,58.43,58.47,16900.0,51.8571,51.8571,51.7243,51.7597,16900.0
2013-06-26 11:30:00,58.47,58.58,58.45,58.58,12700.0,51.7597,51.8571,51.742,51.8571,12700.0
2013-06-26 12:00:00,58.55,58.72,58.55,58.68,15200.0,51.8305,51.981,51.8305,51.9456,15200.0
2013-06-26 12:30:00,58.67,58.67,58.59,58.6,11900.0,51.9368,51.9368,51.8659,51.8748,11900.0
2013-06-26 13:00:00,58.62,58.68,58.6,58.68,51700.0,51.8925,51.9456,51.8748,51.9456,51700.0
2013-06-26 13:30:00,58.69,58.75,58.66,58.72,34100.0,51.9545,52.0076,51.9279,51.981,34100.0
2013-06-26 14:00:00,58.74,58.74,58.57,58.59,65100.0,51.9987,51.9987,51.8482,51.8659,65100.0
2013-06-26 14:30:00,58.6,58.75,58.58,58.72,55200.0,51.8748,52.0076,51.8571,51.981,55200.0
2013-06-26 15:00:00,58.7,58.79,58.68,58.75,56300.0,51.9633,52.043,51.9456,52.0076,56300.0
2013-06-26 15:30:00,58.76,58.8,58.62,58.67,137000.0,52.0164,52.0518,51.8925,51.9368,137000.0
2013-06-27 09:30:00,59.01,59.25,58.92,58.96,47200.0,52.2377,52.4502,52.1581,52.1935,47200.0
2013-06-27 10:00:00,58.93,59.1,58.92,59.05,53500.0,52.1669,52.3174,52.1581,52.2731,53500.0
2013-06-27 10:30:00,59.05,59.14,59.0,59.08,46800.0,52.2731,52.3528,52.2289,52.2997,46800.0
2013-06-27 11:00:00,59.07,59.18,59.0,59.02,15500.0,52.2909,52.3882,52.2289,52.2466,15500.0
2013-06-27 11:30:00,59.01,59.19,59.01,59.19,20900.0,52.2377,52.3971,52.2377,52.3971,20900.0
2013-06-27 12:00:00,59.2,59.2,59.05,59.16,30000.0,52.4059,52.4059,52.2731,52.3705,30000.0
2013-06-27 12:30:00,59.16,59.24,59.15,59.21,23400.0,52.3705,52.4413,52.3617,52.4148,23400.0
2013-06-27 13:00:00,59.21,59.25,59.18,59.2,26800.0,52.4148,52.4502,52.3882,52.4059,26800.0
2013-06-27 13:30:00,59.21,59.23,59.09,59.09,18100.0,52.4148,52.4325,52.3086,52.3086,18100.0
2013-06-27 14:00:00,59.1,59.22,59.08,59.21,56000.0,52.3174,52.4236,52.2997,52.4148,56000.0
2013-06-27 14:30:00,59.21,59.25,59.14,59.21,21200.0,52.4148,52.4502,52.3528,52.4148,21200.0
2013-06-27 15:00:00,59.21,59.31,59.19,59.3,26400.0,52.4148,52.5033,52.3971,52.4945,26400.0
2013-06-27 15:30:00,59.29,59.3,59.2,59.2,45700.0,52.4856,52.4945,52.4059,52.4059,45700.0
2013-06-28 09:30:00,59.02,59.29,58.95,58.95,38400.0,52.2466,52.4856,52.1846,52.1846,38400.0
2013-06-28 10:00:00,58.96,59.08,58.93,59.08,16800.0,52.1935,52.2997,52.1669,52.2997,16800.0
2013-06-28 10:30:00,59.1,59.2,59.07,59.17,15200.0,52.3174,52.4059,52.2909,52.3794,15200.0
2013-06-28 11:00:00,59.16,59.23,59.13,59.13,13500.0,52.3705,52.4325,52.344,52.344,13500.0
2013-06-28 11:30:00,59.13,59.14,59.0,59.02,10200.0,52.344,52.3528,52.2289,52.2466,10200.0
2013-06-28 12:00:00,59.01,59.02,58.89,59.01,31600.0,52.2377,52.2466,52.1315,52.2377,31600.0
2013-06-28 12:30:00,59.0,59.1,58.98,59.03,13900.0,52.2289,52.3174,52.2112,52.2554,13900.0
2013-06-28 13:00:00,59.02,59.08,59.0,59.04,20100.0,52.2466,52.2997,52.2289,52.2643,20100.0
2013-06-28 13:30:00,59.05,59.09,58.94,58.95,40200.0,52.2731,52.3086,52.1758,52.1846,40200.0
2013-06-28 14:00:00,58.95,58.98,58.9,58.97,48800.0,52.1846,52.2112,52.1404,52.2023,48800.0
2013-06-28 14:30:00,58.96,59.01,58.89,58.98,48300.0,52.1935,52.2377,52.1315,52.2112,48300.0
2013-06-28 15:00:00,58.98,59.2,58.9,59.2,55300.0,52.2112,52.4059,52.1404,52.4059,55300.0
2013-06-28 15:30:00,59.2,59.3,58.93,58.94,165200.0,52.4059,52.4945,52.1669,52.1758,165200.0
2013-07-01 09:30:00,58.95,59.45,58.95,59.36,31900.0,52.1846,52.6272,52.1846,52.5476,31900.0
2013-07-01 10:00:00,59.36,59.68,59.33,59.52,34300.0,52.5476,52.8308,52.521,52.6892,34300.0
2013-07-01 10:30:00,59.56,59.63,59.45,59.59,17200.0,52.7246,52.7866,52.6272,52.7512,17200.0
2013-07-01 11:00:00,59.56,59.59,59.47,59.5,18600.0,52.7246,52.7512,52.6449,52.6715,18600.0
2013-07-01 11:30:00,59.5,59.74,59.5,59.74,29300.0,52.6715,52.884,52.6715,52.884,29300.0
2013-07-01 12:00:00,59.73,59.85,59.59,59.59,19200.0,52.8751,52.9813,52.7512,52.7512,19200.0
2013-07-01 12:30:00,59.62,59.67,59.61,59.61,4100.0,52.7777,52.822,52.7689,52.7689,4100.0
2013-07-01 13:00:00,59.61,59.71,59.56,59.69,19500.0,52.7689,52.8574,52.7246,52.8397,19500.0
2013-07-01 13:30:00,59.69,59.69,59.48,59.48,16300.0,52.8397,52.8397,52.6538,52.6538,16300.0
2013-07-01 14:00:00,59.48,59.58,59.41,59.45,22800.0,52.6538,52.7423,52.5918,52.6272,22800.0
2013-07-01 14:30:00,59.46,59.49,59.39,59.46,19600.0,52.6361,52.6627,52.5741,52.6361,19600.0
2013-07-01 15:00:00,59.47,59.56,59.39,59.43,47400.0,52.6449,52.7246,52.5741,52.6095,47400.0
2013-07-01 15:30:00,59.42,59.46,59.32,59.4,68200.0,52.6007,52.6361,52.5122,52.583,68200.0
2013-07-02 09:30:00,59.37,59.58,59.0,59.46,69500.0,52.5564,52.7423,52.2289,52.6361,69500.0
2013-07-02 10:00:00,59.44,59.49,59.33,59.49,21600.0,52.6184,52.6627,52.521,52.6627,21600.0
2013-07-02 10:30:00,59.44,59.5,59.34,59.5,19200.0,52.6184,52.6715,52.5299,52.6715,19200.0
2013-07-02 11:00:00,59.5,59.53,59.39,59.41,17300.0,52.6715,52.6981,52.5741,52.5918,17300.0
2013-07-02 11:30:00,59.43,59.44,59.36,59.39,10400.0,52.6095,52.6184,52.5476,52.5741,10400.0
2013-07-02 12:00:00,59.39,59.42,59.27,59.28,15700.0,52.5741,52.6007,52.4679,52.4768,15700.0
2013-07-02 12:30:00,59.27,59.32,59.19,59.25,15000.0,52.4679,52.5122,52.3971,52.4502,15000.0
2013-07-02 13:00:00,59.25,59.34,59.24,59.32,24400.0,52.4502,52.5299,52.4413,52.5122,24400.0
2013-07-02 13:30:00,59.3,59.36,59.17,59.3,23400.0,52.4945,52.5476,52.3794,52.4945,23400.0
2013-07-02 14:00:00,59.31,59.35,59.02,59.07,14400.0,52.5033,52.5387,52.2466,52.2909,14400.0
2013-07-02 14:30:00,59.06,59.17,58.98,59.1,22500.0,52.282,52.3794,52.2112,52.3174,22500.0
2013-07-02 15:00:00,59.09,59.11,59.02,59.04,25200.0,52.3086,52.3263,52.2466,52.2643,25200.0
2013-07-02 15:30:00,59.05,59.36,59.02,59.3,77300.0,52.2731,52.5476,52.2466,52.4945,77300.0
2013-07-03 09:30:00,59.01,59.15,58.78,59.02,27600.0,52.2377,52.3617,52.0341,52.2466,27600.0
2013-07-03 10:00:00,59.02,59.08,58.85,59.01,25300.0,52.2466,52.2997,52.0961,52.2377,25300.0
2013-07-03 10:30:00,59.01,59.06,58.74,58.8,23800.0,52.2377,52.282,51.9987,52.0518,23800.0
2013-07-03 11:00:00,58.8,59.04,58.8,58.97,14700.0,52.0518,52.2643,52.0518,52.2023,14700.0
2013-07-03 11:30:00,59.0,59.19,58.93,59.19,41800.0,52.2289,52.3971,52.1669,52.3971,41800.0
2013-07-03 12:00:00,59.2,59.37,59.19,59.25,19700.0,52.4059,52.5564,52.3971,52.4502,19700.0
2013-07-03 12:30:00,59.25,59.25,58.99,59.06,32100.0,52.4502,52.4502,52.22,52.282,32100.0
2013-07-05 09:30:00,59.38,59.59,59.3,59.45,17900.0,52.5653,52.7512,52.4945,52.6272,17900.0
2013-07-05 10:00:00,59.4,59.51,59.16,59.17,17700.0,52.583,52.6804,52.3705,52.3794,17700.0
2013-07-05 10:30:00,59.19,59.33,59.18,59.33,15900.0,52.3971,52.521,52.3882,52.521,15900.0
2013-07-05 11:00:00,59.34,59.42,59.26,59.34,15400.0,52.5299,52.6007,52.459,52.5299,15400.0
2013-07-05 11:30:00,59.33,59.52,59.3,59.52,17100.0,52.521,52.6892,52.4945,52.6892,17100.0
2013-07-05 12:00:00,59.53,59.57,59.4,59.41,12900.0,52.6981,52.7335,52.583,52.5918,12900.0
2013-07-05 12:30:00,59.4,59.42,59.19,59.29,67200.0,52.583,52.6007,52.3971,52.4856,67200.0
2013-07-05 13:00:00,59.3,59.31,59.07,59.14,24500.0,52.4945,52.5033,52.2909,52.3528,24500.0
2013-07-05 13:30:00,59.14,59.2,59.14,59.18,16800.0,52.3528,52.4059,52.3528,52.3882,16800.0
2013-07-05 14:00:00,59.17,59.4,59.16,59.33,33800.0,52.3794,52.583,52.3705,52.521,33800.0
2013-07-05 14:30:00,59.34,59.36,59.24,59.35,30100.0,52.5299,52.5476,52.4413,52.5387,30100.0
2013-07-05 15:00:00,59.36,59.42,59.25,59.29,18300.0,52.5476,52.6007,52.4502,52.4856,18300.0
2013-07-05 15:30:00,59.29,59.58,59.29,59.57,55900.0,52.4856,52.7423,52.4856,52.7335,55900.0
2013-07-08 09:30:00,59.92,59.93,59.71,59.79,47900.0,53.0433,53.0522,52.8574,52.9282,47900.0
2013-07-08 10:00:00,59.8,59.88,59.7,59.71,42800.0,52.9371,53.0079,52.8485,52.8574,42800.0
2013-07-08 10:30:00,59.73,59.76,59.53,59.55,217200.0,52.8751,52.9017,52.6981,52.7158,217200.0
2013-07-08 11:00:00,59.56,59.61,59.48,59.49,68800.0,52.7246,52.7689,52.6538,52.6627,68800.0
2013-07-08 11:30:00,59.49,59.55,59.41,59.49,26900.0,52.6627,52.7158,52.5918,52.6627,26900.0
2013-07-08 12:00:00,59.49,59.54,59.35,59.35,24800.0,52.6627,52.7069,52.5387,52.5387,24800.0
2013-07-08 12:30:00,59.36,59.57,59.35,59.5,109600.0,52.5476,52.7335,52.5387,52.6715,109600.0
2013-07-08 13:00:00,59.52,59.55,59.5,59.51,23400.0,52.6892,52.7158,52.6715,52.6804,23400.0
2013-07-08 13:30:00,59.51,59.59,59.5,59.53,46700.0,52.6804,52.7512,52.6715,52.6981,46700.0
2013-07-08 14:00:00,59.55,59.58,59.5,59.51,57300.0,52.7158,52.7423,52.6715,52.6804,57300.0
2013-07-08 14:30:00,59.53,59.73,59.52,59.65,53300.0,52.6981,52.8751,52.6892,52.8043,53300.0
2013-07-08 15:00:00,59.65,59.71,59.63,59.63,19500.0,52.8043,52.8574,52.7866,52.7866,19500.0
2013-07-08 15:30:00,59.64,59.69,59.59,59.67,83300.0,52.7954,52.8397,52.7512,52.822,83300.0
2013-07-09 09:30:00,59.98,60.15,59.79,59.85,27100.0,53.0964,53.2469,52.9282,52.9813,27100.0
2013-07-09 10:00:00,59.82,59.89,59.69,59.76,41600.0,52.9548,53.0167,52.8397,52.9017,41600.0
2013-07-09 10:30:00,59.71,59.8,59.7,59.76,134700.0,52.8574,52.9371,52.8485,52.9017,134700.0
2013-07-09 11:00:00,59.76,59.83,59.73,59.75,26600.0,52.9017,52.9636,52.8751,52.8928,26600.0
2013-07-09 11:30:00,59.75,59.75,59.7,59.71,23700.0,52.8928,52.8928,52.8485,52.8574,23700.0
2013-07-09 12:00:00,59.72,59.74,59.66,59.68,24600.0,52.8663,52.884,52.8131,52.8308,24600.0
2013-07-09 12:30:00,59.68,59.81,59.67,59.67,28400.0,52.8308,52.9459,52.822,52.822,28400.0
2013-07-09 13:00:00,59.68,59.74,59.65,59.66,25800.0,52.8308,52.884,52.8043,52.8131,25800.0
2013-07-09 13:30:00,59.66,59.71,59.65,59.7,27800.0,52.8131,52.8574,52.8043,52.8485,27800.0
2013-07-09 14:00:00,59.69,59.83,59.67,59.83,63700.0,52.8397,52.9636,52.822,52.9636,63700.0
2013-07-09 14:30:00,59.82,59.88,59.72,59.73,26000.0,52.9548,53.0079,52.8663,52.8751,26000.0
2013-07-09 15:00:00,59.73,59.87,59.73,59.87,76200.0,52.8751,52.999,52.8751,52.999,76200.0
2013-07-09 15:30:00,59.87,59.87,59.78,59.83,161500.0,52.999,52.999,52.9194,52.9636,161500.0
2013-07-10 09:30:00,59.81,59.99,59.81,59.83,17700.0,52.9459,53.1053,52.9459,52.9636,17700.0
2013-07-10 10:00:00,59.82,59.98,59.82,59.91,42900.0,52.9548,53.0964,52.9548,53.0344,42900.0
2013-07-10 10:30:00,59.91,59.96,59.85,59.96,17200.0,53.0344,53.0787,52.9813,53.0787,17200.0
2013-07-10 11:00:00,59.95,59.99,59.86,59.93,27600.0,53.0699,53.1053,52.9902,53.0522,27600.0
2013-07-10 11:30:00,59.94,59.99,59.94,59.94,19100.0,53.061,53.1053,53.061,53.061,19100.0
2013-07-10 12:00:00,59.94,60.0,59.93,59.99,12900.0,53.061,53.1141,53.0522,53.1053,12900.0
2013-07-10 12:30:00,60.0,60.08,59.99,60.04,24300.0,53.1141,53.1849,53.1053,53.1495,24300.0
2013-07-10 13:00:00,60.05,60.12,60.05,60.12,21000.0,53.1584,53.2203,53.1584,53.2203,21000.0
2013-07-10 13:30:00,60.11,60.14,60.02,60.08,19600.0,53.2115,53.2381,53.1318,53.1849,19600.0
2013-07-10 14:00:00,60.07,60.27,60.05,60.07,53800.0,53.1761,53.3531,53.1584,53.1761,53800.0
2013-07-10 14:30:00,60.07,60.1,59.99,60.08,43300.0,53.1761,53.2026,53.1053,53.1849,43300.0
2013-07-10 15:00:00,60.09,60.24,59.99,60.21,39900.0,53.1938,53.3266,53.1053,53.3,39900.0
2013-07-10 15:30:00,60.23,60.46,60.21,60.42,121700.0,53.3177,53.5213,53.3,53.4859,121700.0
2013-07-11 09:30:00,60.88,61.15,60.82,60.99,59700.0,53.8931,54.1321,53.84,53.9905,59700.0
2013-07-11 10:00:00,60.99,61.19,60.91,61.17,21300.0,53.9905,54.1676,53.9197,54.1498,21300.0
2013-07-11 10:30:00,61.16,61.19,61.05,61.19,26800.0,54.141,54.1676,54.0436,54.1676,26800.0
2013-07-11 11:00:00,61.19,61.2,61.08,61.09,14500.0,54.1676,54.1764,54.0702,54.079,14500.0
2013-07-11 11:30:00,61.1,61.12,61.06,61.1,10700.0,54.0879,54.1056,54.0525,54.0879,10700.0
2013-07-11 12:00:00,61.09,61.1,61.03,61.07,16400.0,54.079,54.0879,54.0259,54.0613,16400.0
2013-07-11 12:30:00,61.07,61.09,61.02,61.04,28300.0,54.0613,54.079,54.0171,54.0348,28300.0
2013-07-11 13:00:00,61.03,61.04,60.89,60.9,21700.0,54.0259,54.0348,53.902,53.9108,21700.0
2013-07-11 13:30:00,60.9,61.02,60.85,60.97,21300.0,53.9108,54.0171,53.8666,53.9728,21300.0
2013-07-11 14:00:00,60.97,61.05,60.92,60.99,31100.0,53.9728,54.0436,53.9285,53.9905,31100.0
2013-07-11 14:30:00,60.99,61.08,60.95,61.0,26700.0,53.9905,54.0702,53.9551,53.9994,26700.0
2013-07-11 15:00:00,61.05,61.1,61.0,61.03,29800.0,54.0436,54.0879,53.9994,54.0259,29800.0
2013-07-11 15:30:00,61.04,61.09,61.0,61.05,98400.0,54.0348,54.079,53.9994,54.0436,98400.0
2013-07-12 09:30:00,60.99,61.2,60.8,61.0,44200.0,53.9905,54.1764,53.8223,53.9994,44200.0
2013-07-12 10:00:00,61.0,61.07,60.87,60.94,19500.0,53.9994,54.0613,53.8843,53.9462,19500.0
2013-07-12 10:30:00,60.96,61.05,60.86,60.9,31400.0,53.9639,54.0436,53.8754,53.9108,31400.0
2013-07-12 11:00:00,60.92,61.03,60.89,60.92,18300.0,53.9285,54.0259,53.902,53.9285,18300.0
2013-07-12 11:30:00,60.9,60.99,60.88,60.99,20200.0,53.9108,53.9905,53.8931,53.9905,20200.0
2013-07-12 12:00:00,61.0,61.04,60.94,60.98,20700.0,53.9994,54.0348,53.9462,53.9817,20700.0
2013-07-12 12:30:00,60.99,61.03,60.88,60.88,12700.0,53.9905,54.0259,53.8931,53.8931,12700.0
2013-07-12 13:00:00,60.9,60.91,60.76,60.79,18800.0,53.9108,53.9197,53.7869,53.8135,18800.0
2013-07-12 13:30:00,60.8,60.91,60.79,60.84,37500.0,53.8223,53.9197,53.8135,53.8577,37500.0
2013-07-12 14:00:00,60.85,60.86,60.73,60.76,15300.0,53.8666,53.8754,53.7603,53.7869,15300.0
2013-07-12 14:30:00,60.76,60.8,60.72,60.78,19500.0,53.7869,53.8223,53.7515,53.8046,19500.0
2013-07-12 15:00:00,60.78,60.81,60.72,60.8,26100.0,53.8046,53.8312,53.7515,53.8223,26100.0
2013-07-12 15:30:00,60.8,61.1,60.77,61.07,162200.0,53.8223,54.0879,53.7958,54.0613,162200.0
2013-07-15 09:30:00,61.15,61.46,61.14,61.32,45900.0,54.1321,54.4066,54.1233,54.2826,45900.0
2013-07-15 10:00:00,61.35,61.6,61.23,61.29,54100.0,54.3092,54.5305,54.203,54.2561,54100.0
2013-07-15 10:30:00,61.29,61.35,61.21,61.26,10400.0,54.2561,54.3092,54.1853,54.2295,10400.0
2013-07-15 11:00:00,61.27,61.27,61.08,61.11,19100.0,54.2384,54.2384,54.0702,54.0967,19100.0
2013-07-15 11:30:00,61.11,61.25,61.06,61.25,14500.0,54.0967,54.2207,54.0525,54.2207,14500.0
2013-07-15 12:00:00,61.25,61.3,61.2,61.21,25600.0,54.2207,54.2649,54.1764,54.1853,25600.0
2013-07-15 12:30:00,61.26,61.26,61.19,61.22,9900.0,54.2295,54.2295,54.1676,54.1941,9900.0
2013-07-15 13:00:00,61.21,61.21,61.13,61.16,8100.0,54.1853,54.1853,54.1144,54.141,8100.0
2013-07-15 13:30:00,61.17,61.18,61.09,61.14,17900.0,54.1498,54.1587,54.079,54.1233,17900.0
2013-07-15 14:00:00,61.14,61.21,61.11,61.19,20200.0,54.1233,54.1853,54.0967,54.1676,20200.0
2013-07-15 14:30:00,61.2,61.3,61.17,61.24,32000.0,54.1764,54.2649,54.1498,54.2118,32000.0
2013-07-15 15:00:00,61.24,61.3,61.19,61.25,32900.0,54.2118,54.2649,54.1676,54.2207,32900.0
2013-07-15 15:30:00,61.27,61.41,61.23,61.4,102600.0,54.2384,54.3623,54.203,54.3534,102600.0
2013-07-16 09:30:00,61.37,61.69,61.34,61.55,31500.0,54.3269,54.6102,54.3003,54.4862,31500.0
2013-07-16 10:00:00,61.55,61.58,61.35,61.35,24400.0,54.4862,54.5128,54.3092,54.3092,24400.0
2013-07-16 10:30:00,61.34,61.48,61.29,61.4,34200.0,54.3003,54.4243,54.2561,54.3534,34200.0
2013-07-16 11:00:00,61.41,61.43,61.29,61.35,33200.0,54.3623,54.38,54.2561,54.3092,33200.0
2013-07-16 11:30:00,61.35,61.38,61.14,61.19,12500.0,54.3092,54.3357,54.1233,54.1676,12500.0
2013-07-16 12:00:00,61.19,61.32,61.16,61.31,10900.0,54.1676,54.2826,54.141,54.2738,10900.0
2013-07-16 12:30:00,61.29,61.3,61.1,61.11,18300.0,54.2561,54.2649,54.0879,54.0967,18300.0
2013-07-16 13:00:00,61.09,61.09,60.95,61.0,13400.0,54.079,54.079,53.9551,53.9994,13400.0
2013-07-16 13:30:00,61.01,61.12,61.0,61.06,12300.0,54.0082,54.1056,53.9994,54.0525,12300.0
2013-07-16 14:00:00,61.04,61.22,60.92,61.18,85100.0,54.0348,54.1941,53.9285,54.1587,85100.0
2013-07-16 14:30:00,61.19,61.19,60.99,60.99,18400.0,54.1676,54.1676,53.9905,53.9905,18400.0
2013-07-16 15:00:00,60.99,60.99,60.87,60.92,18000.0,53.9905,53.9905,53.8843,53.9285,18000.0
2013-07-16 15:30:00,60.92,61.06,60.89,61.04,64300.0,53.9285,54.0525,53.902,54.0348,64300.0
2013-07-17 09:30:00,61.21,61.48,60.94,61.03,9100.0,54.1853,54.4243,53.9462,54.0259,9100.0
2013-07-17 10:00:00,61.02,61.17,60.97,61.17,10900.0,54.0171,54.1498,53.9728,54.1498,10900.0
2013-07-17 10:30:00,61.16,61.25,61.0,61.11,7400.0,54.141,54.2207,53.9994,54.0967,7400.0
2013-07-17 11:00:00,61.12,61.26,61.08,61.17,11800.0,54.1056,54.2295,54.0702,54.1498,11800.0
2013-07-17 11:30:00,61.14,61.19,61.02,61.04,7200.0,54.1233,54.1676,54.0171,54.0348,7200.0
2013-07-17 12:00:00,61.03,61.2,61.01,61.06,6200.0,54.0259,54.1764,54.0082,54.0525,6200.0
2013-07-17 12:30:00,61.09,61.12,60.98,60.99,16500.0,54.079,54.1056,53.9817,53.9905,16500.0
2013-07-17 13:00:00,60.99,61.02,60.91,61.0,22800.0,53.9905,54.0171,53.9197,53.9994,22800.0
2013-07-17 13:30:00,61.0,61.07,61.0,61.07,15700.0,53.9994,54.0613,53.9994,54.0613,15700.0
2013-07-17 14:00:00,61.07,61.17,61.07,61.16,9900.0,54.0613,54.1498,54.0613,54.141,9900.0
2013-07-17 14:30:00,61.15,61.16,61.03,61.05,20600.0,54.1321,54.141,54.0259,54.0436,20600.0
2013-07-17 15:00:00,61.04,61.09,60.97,61.04,15900.0,54.0348,54.079,53.9728,54.0348,15900.0
2013-07-17 15:30:00,61.02,61.06,60.92,61.05,40000.0,54.0171,54.0525,53.9285,54.0436,40000.0
2013-07-18 09:30:00,61.09,61.5,60.93,61.27,13700.0,54.079,54.442,53.9374,54.2384,13700.0
2013-07-18 10:00:00,61.32,61.62,61.28,61.62,17600.0,54.2826,54.5482,54.2472,54.5482,17600.0
2013-07-18 10:30:00,61.63,61.7,61.51,61.66,13500.0,54.5571,54.619,54.4508,54.5836,13500.0
2013-07-18 11:00:00,61.68,61.69,61.58,61.68,10900.0,54.6013,54.6102,54.5128,54.6013,10900.0
2013-07-18 11:30:00,61.68,61.68,61.57,61.61,8400.0,54.6013,54.6013,54.5039,54.5393,8400.0
2013-07-18 12:00:00,61.61,61.71,61.57,61.59,6800.0,54.5393,54.6279,54.5039,54.5216,6800.0
2013-07-18 12:30:00,61.58,61.63,61.43,61.55,17600.0,54.5128,54.5571,54.38,54.4862,17600.0
2013-07-18 13:00:00,61.53,61.59,61.48,61.51,16200.0,54.4685,54.5216,54.4243,54.4508,16200.0
2013-07-18 13:30:00,61.52,61.64,61.51,61.63,13800.0,54.4597,54.5659,54.4508,54.5571,13800.0
2013-07-18 14:00:00,61.63,61.72,61.63,61.68,12000.0,54.5571,54.6367,54.5571,54.6013,12000.0
2013-07-18 14:30:00,61.68,61.71,61.65,61.66,12500.0,54.6013,54.6279,54.5748,54.5836,12500.0
2013-07-18 15:00:00,61.66,61.68,61.56,61.58,13600.0,54.5836,54.6013,54.4951,54.5128,13600.0
2013-07-18 15:30:00,61.6,61.68,61.52,61.59,89900.0,54.5305,54.6013,54.4597,54.5216,89900.0
2013-07-19 09:30:00,61.34,61.41,60.98,61.11,114300.0,54.3003,54.3623,53.9817,54.0967,114300.0
2013-07-19 10:00:00,61.12,61.21,61.07,61.13,19200.0,54.1056,54.1853,54.0613,54.1144,19200.0
2013-07-19 10:30:00,61.16,61.5,61.15,61.46,13700.0,54.141,54.442,54.1321,54.4066,13700.0
2013-07-19 11:00:00,61.47,61.53,61.38,61.46,10900.0,54.4154,54.4685,54.3357,54.4066,10900.0
2013-07-19 11:30:00,61.47,61.59,61.45,61.45,14100.0,54.4154,54.5216,54.3977,54.3977,14100.0
2013-07-19 12:00:00,61.46,61.46,61.38,61.44,12900.0,54.4066,54.4066,54.3357,54.3889,12900.0
2013-07-19 12:30:00,61.43,61.44,61.36,61.4,12800.0,54.38,54.3889,54.318,54.3534,12800.0
2013-07-19 13:00:00,61.41,61.45,61.4,61.41,8200.0,54.3623,54.3977,54.3534,54.3623,8200.0
2013-07-19 13:30:00,61.4,61.5,61.39,61.47,41900.0,54.3534,54.442,54.3446,54.4154,41900.0
2013-07-19 14:00:00,61.45,61.59,61.45,61.55,13200.0,54.3977,54.5216,54.3977,54.4862,13200.0
2013-07-19 14:30:00,61.6,61.61,61.51,61.52,12200.0,54.5305,54.5393,54.4508,54.4597,12200.0
2013-07-19 15:00:00,61.52,61.57,61.43,61.43,17300.0,54.4597,54.5039,54.38,54.38,17300.0
2013-07-19 15:30:00,61.43,61.48,61.42,61.45,48100.0,54.38,54.4243,54.3712,54.3977,48100.0
2013-07-22 09:30:00,61.45,61.58,61.31,61.37,29100.0,54.3977,54.5128,54.2738,54.3269,29100.0
2013-07-22 10:00:00,61.45,61.52,61.34,61.52,19400.0,54.3977,54.4597,54.3003,54.4597,19400.0
2013-07-22 10:30:00,61.51,61.61,61.5,61.56,17800.0,54.4508,54.5393,54.442,54.4951,17800.0
2013-07-22 11:00:00,61.55,61.62,61.55,61.58,16700.0,54.4862,54.5482,54.4862,54.5128,16700.0
2013-07-22 11:30:00,61.59,61.61,61.39,61.42,14400.0,54.5216,54.5393,54.3446,54.3712,14400.0
2013-07-22 12:00:00,61.41,61.5,61.41,61.49,61400.0,54.3623,54.442,54.3623,54.4331,61400.0
2013-07-22 12:30:00,61.48,61.52,61.48,61.5,13600.0,54.4243,54.4597,54.4243,54.442,13600.0
2013-07-22 13:00:00,61.5,61.51,61.45,61.48,15100.0,54.442,54.4508,54.3977,54.4243,15100.0
2013-07-22 13:30:00,61.48,61.54,61.42,61.5,50400.0,54.4243,54.4774,54.3712,54.442,50400.0
2013-07-22 14:00:00,61.5,61.52,61.44,61.5,31600.0,54.442,54.4597,54.3889,54.442,31600.0
2013-07-22 14:30:00,61.51,61.7,61.51,61.7,29000.0,54.4508,54.619,54.4508,54.619,29000.0
2013-07-22 15:00:00,61.7,61.71,61.64,61.69,23300.0,54.619,54.6279,54.5659,54.6102,23300.0
2013-07-22 15:30:00,61.67,61.71,61.61,61.68,82200.0,54.5925,54.6279,54.5393,54.6013,82200.0
2013-07-23 09:30:00,61.64,61.73,61.4,61.62,55200.0,54.5659,54.6456,54.3534,54.5482,55200.0
2013-07-23 10:00:00,61.65,61.66,61.32,61.42,33800.0,54.5748,54.5836,54.2826,54.3712,33800.0
2013-07-23 10:30:00,61.38,61.47,61.29,61.29,20300.0,54.3357,54.4154,54.2561,54.2561,20300.0
2013-07-23 11:00:00,61.3,61.55,61.23,61.54,43500.0,54.2649,54.4862,54.203,54.4774,43500.0
2013-07-23 11:30:00,61.52,61.57,61.46,61.48,19900.0,54.4597,54.5039,54.4066,54.4243,19900.0
2013-07-23 12:00:00,61.49,61.66,61.42,61.53,60200.0,54.4331,54.5836,54.3712,54.4685,60200.0
2013-07-23 12:30:00,61.52,61.66,61.5,61.63,15900.0,54.4597,54.5836,54.442,54.5571,15900.0
2013-07-23 13:00:00,61.63,61.69,61.59,61.65,16200.0,54.5571,54.6102,54.5216,54.5748,16200.0
2013-07-23 13:30:00,61.64,61.7,61.6,61.61,38800.0,54.5659,54.619,54.5305,54.5393,38800.0
2013-07-23 14:00:00,61.62,61.69,61.58,61.62,19400.0,54.5482,54.6102,54.5128,54.5482,19400.0
2013-07-23 14:30:00,61.62,61.7,61.61,61.63,18700.0,54.5482,54.619,54.5393,54.5571,18700.0
2013-07-23 15:00:00,61.63,61.63,61.54,61.55,18500.0,54.5571,54.5571,54.4774,54.4862,18500.0
2013-07-23 15:30:00,61.56,61.56,61.42,61.52,64800.0,54.4951,54.4951,54.3712,54.4597,64800.0
2013-07-24 09:30:00,61.57,61.83,61.47,61.64,29400.0,54.5039,54.7341,54.4154,54.5659,29400.0
2013-07-24 10:00:00,61.61,61.64,61.43,61.49,63800.0,54.5393,54.5659,54.38,54.4331,63800.0
2013-07-24 10:30:00,61.49,61.55,61.39,61.39,26400.0,54.4331,54.4862,54.3446,54.3446,26400.0
2013-07-24 11:00:00,61.34,61.36,61.2,61.25,34000.0,54.3003,54.318,54.1764,54.2207,34000.0
2013-07-24 11:30:00,61.25,61.3,61.17,61.18,33900.0,54.2207,54.2649,54.1498,54.1587,33900.0
2013-07-24 12:00:00,61.18,61.19,60.9,60.94,54100.0,54.1587,54.1676,53.9108,53.9462,54100.0
2013-07-24 12:30:00,60.96,61.11,60.95,61.0,32100.0,53.9639,54.0967,53.9551,53.9994,32100.0
2013-07-24 13:00:00,61.0,61.08,60.97,61.05,17000.0,53.9994,54.0702,53.9728,54.0436,17000.0
2013-07-24 13:30:00,61.04,61.09,60.97,60.99,18700.0,54.0348,54.079,53.9728,53.9905,18700.0
2013-07-24 14:00:00,61.01,61.1,61.0,61.04,22300.0,54.0082,54.0879,53.9994,54.0348,22300.0
2013-07-24 14:30:00,61.04,61.08,60.99,61.06,23400.0,54.0348,54.0702,53.9905,54.0525,23400.0
2013-07-24 15:00:00,61.06,61.08,60.95,61.0,50000.0,54.0525,54.0702,53.9551,53.9994,50000.0
2013-07-24 15:30:00,61.0,61.05,60.71,60.72,133800.0,53.9994,54.0436,53.7426,53.7515,133800.0
2013-07-25 09:30:00,60.34,61.74,60.01,61.49,156500.0,53.4151,54.6544,53.123,54.4331,156500.0
2013-07-25 10:00:00,61.44,62.04,61.2,61.74,104900.0,54.3889,54.92,54.1764,54.6544,104900.0
2013-07-25 10:30:00,61.74,61.92,61.56,61.56,26800.0,54.6544,54.8138,54.4951,54.4951,26800.0
2013-07-25 11:00:00,61.57,61.58,61.27,61.46,31900.0,54.5039,54.5128,54.2384,54.4066,31900.0
2013-07-25 11:30:00,61.5,61.55,61.23,61.55,176300.0,54.442,54.4862,54.203,54.4862,176300.0
2013-07-25 12:00:00,61.55,61.67,61.34,61.38,33400.0,54.4862,54.5925,54.3003,54.3357,33400.0
2013-07-25 12:30:00,61.37,61.86,61.37,61.78,21200.0,54.3269,54.7607,54.3269,54.6898,21200.0
2013-07-25 13:00:00,61.76,62.0,61.65,61.77,30800.0,54.6721,54.8846,54.5748,54.681,30800.0
2013-07-25 13:30:00,61.77,61.79,61.51,61.51,30500.0,54.681,54.6987,54.4508,54.4508,30500.0
2013-07-25 14:00:00,61.5,61.66,61.49,61.59,30900.0,54.442,54.5836,54.4331,54.5216,30900.0
2013-07-25 14:30:00,61.57,61.74,61.53,61.54,32800.0,54.5039,54.6544,54.4685,54.4774,32800.0
2013-07-25 15:00:00,61.53,61.64,61.46,61.64,49900.0,54.4685,54.5659,54.4066,54.5659,49900.0
2013-07-25 15:30:00,61.63,61.99,61.63,61.89,194000.0,54.5571,54.8757,54.5571,54.7872,194000.0
2013-07-26 09:30:00,61.67,61.84,61.45,61.53,87600.0,54.5925,54.743,54.3977,54.4685,87600.0
2013-07-26 10:00:00,61.52,61.75,61.52,61.66,41200.0,54.4597,54.6633,54.4597,54.5836,41200.0
2013-07-26 10:30:00,61.65,61.83,61.59,61.72,43700.0,54.5748,54.7341,54.5216,54.6367,43700.0
2013-07-26 11:00:00,61.71,61.96,61.68,61.9,43000.0,54.6279,54.8492,54.6013,54.7961,43000.0
2013-07-26 11:30:00,61.9,61.91,61.81,61.88,44900.0,54.7961,54.8049,54.7164,54.7784,44900.0
2013-07-26 12:00:00,61.87,62.09,61.85,62.0,46700.0,54.7695,54.9643,54.7518,54.8846,46700.0
2013-07-26 12:30:00,62.0,62.09,61.89,61.89,34100.0,54.8846,54.9643,54.7872,54.7872,34100.0
2013-07-26 13:00:00,61.87,62.0,61.8,61.99,42300.0,54.7695,54.8846,54.7075,54.8757,42300.0
2013-07-26 13:30:00,61.99,62.0,61.75,61.77,37700.0,54.8757,54.8846,54.6633,54.681,37700.0
2013-07-26 14:00:00,61.77,61.97,61.77,61.79,53400.0,54.681,54.858,54.681,54.6987,53400.0
2013-07-26 14:30:00,61.79,61.82,61.67,61.77,58800.0,54.6987,54.7252,54.5925,54.681,58800.0
2013-07-26 15:00:00,61.77,61.92,61.75,61.82,54300.0,54.681,54.8138,54.6633,54.7252,54300.0
2013-07-26 15:30:00,61.83,61.83,61.74,61.8,90300.0,54.7341,54.7341,54.6544,54.7075,90300.0
2013-07-29 09:30:00,61.83,62.42,61.63,62.38,69000.0,54.7341,55.2564,54.5571,55.221,69000.0
2013-07-29 10:00:00,62.38,62.48,62.23,62.43,41700.0,55.221,55.3095,55.0882,55.2652,41700.0
2013-07-29 10:30:00,62.36,62.54,62.25,62.5,28000.0,55.2033,55.3626,55.1059,55.3272,28000.0
2013-07-29 11:00:00,62.51,62.52,62.37,62.4,54700.0,55.3361,55.3449,55.2121,55.2387,54700.0
2013-07-29 11:30:00,62.4,62.4,62.18,62.32,35500.0,55.2387,55.2387,55.0439,55.1679,35500.0
2013-07-29 12:00:00,62.32,62.77,62.32,62.76,57500.0,55.1679,55.5662,55.1679,55.5574,57500.0
2013-07-29 12:30:00,62.76,62.78,62.63,62.69,30700.0,55.5574,55.5751,55.4423,55.4954,30700.0
2013-07-29 13:00:00,62.69,62.91,62.68,62.84,49600.0,55.4954,55.6902,55.4866,55.6282,49600.0
2013-07-29 13:30:00,62.86,62.9,62.78,62.79,45600.0,55.6459,55.6813,55.5751,55.5839,45600.0
2013-07-29 14:00:00,62.79,62.87,62.7,62.71,35900.0,55.5839,55.6547,55.5043,55.5131,35900.0
2013-07-29 14:30:00,62.7,62.9,62.7,62.85,67700.0,55.5043,55.6813,55.5043,55.637,67700.0
2013-07-29 15:00:00,62.84,62.96,62.8,62.95,56200.0,55.6282,55.7344,55.5928,55.7256,56200.0
2013-07-29 15:30:00,62.96,63.03,62.88,62.96,146100.0,55.7344,55.7964,55.6636,55.7344,146100.0
2013-07-30 09:30:00,63.22,63.5,63.1,63.44,101700.0,55.9646,56.2124,55.8583,56.1593,101700.0
2013-07-30 10:00:00,63.46,63.64,63.44,63.55,38700.0,56.177,56.3364,56.1593,56.2567,38700.0
2013-07-30 10:30:00,63.57,63.57,63.18,63.2,40400.0,56.2744,56.2744,55.9292,55.9469,40400.0
2013-07-30 11:00:00,63.23,63.41,63.21,63.41,31300.0,55.9734,56.1328,55.9557,56.1328,31300.0
2013-07-30 11:30:00,63.4,63.55,63.34,63.47,31600.0,56.1239,56.2567,56.0708,56.1859,31600.0
2013-07-30 12:00:00,63.48,63.68,63.48,63.62,47400.0,56.1947,56.3718,56.1947,56.3187,47400.0
2013-07-30 12:30:00,63.63,63.87,63.57,63.8,98400.0,56.3275,56.54,56.2744,56.478,98400.0
2013-07-30 13:00:00,63.8,63.8,63.5,63.55,31500.0,56.478,56.478,56.2124,56.2567,31500.0
2013-07-30 13:30:00,63.55,63.66,63.49,63.66,39200.0,56.2567,56.3541,56.2036,56.3541,39200.0
2013-07-30 14:00:00,63.65,63.66,63.28,63.54,39200.0,56.3452,56.3541,56.0177,56.2479,39200.0
2013-07-30 14:30:00,63.57,63.6,63.47,63.54,53900.0,56.2744,56.301,56.1859,56.2479,53900.0
2013-07-30 15:00:00,63.52,63.71,63.48,63.7,68400.0,56.2301,56.3983,56.1947,56.3895,68400.0
2013-07-30 15:30:00,63.7,63.7,63.45,63.51,152200.0,56.3895,56.3895,56.1682,56.2213,152200.0
2013-07-31 09:30:00,63.7,63.89,63.49,63.58,53200.0,56.3895,56.5577,56.2036,56.2833,53200.0
2013-07-31 10:00:00,63.58,63.79,63.5,63.79,58300.0,56.2833,56.4692,56.2124,56.4692,58300.0
2013-07-31 10:30:00,63.83,63.88,63.5,63.51,40200.0,56.5046,56.5488,56.2124,56.2213,40200.0
2013-07-31 11:00:00,63.51,63.7,63.5,63.56,23900.0,56.2213,56.3895,56.2124,56.2656,23900.0
2013-07-31 11:30:00,63.56,63.7,63.54,63.64,43100.0,56.2656,56.3895,56.2479,56.3364,43100.0
2013-07-31 12:00:00,63.63,63.64,63.45,63.48,92000.0,56.3275,56.3364,56.1682,56.1947,92000.0
2013-07-31 12:30:00,63.45,63.49,63.38,63.4,94300.0,56.1682,56.2036,56.1062,56.1239,94300.0
2013-07-31 13:00:00,63.41,63.49,63.1,63.11,58400.0,56.1328,56.2036,55.8583,55.8672,58400.0
2013-07-31 13:30:00,63.1,63.1,62.92,63.0,51400.0,55.8583,55.8583,55.699,55.7698,51400.0
2013-07-31 14:00:00,63.01,63.36,62.94,63.35,105200.0,55.7787,56.0885,55.7167,56.0797,105200.0
2013-07-31 14:30:00,63.37,63.66,63.37,63.6,87100.0,56.0974,56.3541,56.0974,56.301,87100.0
2013-07-31 15:00:00,63.6,63.66,63.49,63.6,65000.0,56.301,56.3541,56.2036,56.301,65000.0
2013-07-31 15:30:00,63.59,63.61,63.2,63.24,206000.0,56.2921,56.3098,55.9469,55.9823,206000.0
2013-08-01 09:30:00,63.68,64.16,63.52,64.14,75100.0,56.3718,56.7967,56.2301,56.779,75100.0
2013-08-01 10:00:00,64.19,64.5,64.17,64.4,33000.0,56.8233,57.0977,56.8056,57.0092,33000.0
2013-08-01 10:30:00,64.41,64.57,64.37,64.54,41200.0,57.018,57.1596,56.9826,57.1331,41200.0
2013-08-01 11:00:00,64.54,64.71,64.51,64.69,27700.0,57.1331,57.2836,57.1065,57.2659,27700.0
2013-08-01 11:30:00,64.69,64.81,64.68,64.8,36800.0,57.2659,57.3721,57.257,57.3632,36800.0
2013-08-01 12:00:00,64.8,64.98,64.77,64.77,174400.0,57.3632,57.5226,57.3367,57.3367,174400.0
2013-08-01 12:30:00,64.79,64.96,64.73,64.95,109000.0,57.3544,57.5049,57.3013,57.496,109000.0
2013-08-01 13:00:00,64.92,64.92,64.71,64.73,37600.0,57.4695,57.4695,57.2836,57.3013,37600.0
2013-08-01 13:30:00,64.71,64.72,64.57,64.71,17000.0,57.2836,57.2924,57.1596,57.2836,17000.0
2013-08-01 14:00:00,64.71,64.77,64.61,64.62,28400.0,57.2836,57.3367,57.1951,57.2039,28400.0
2013-08-01 14:30:00,64.61,64.61,64.42,64.52,31200.0,57.1951,57.1951,57.0269,57.1154,31200.0
2013-08-01 15:00:00,64.53,64.53,64.32,64.42,33300.0,57.1242,57.1242,56.9383,57.0269,33300.0
2013-08-01 15:30:00,64.42,64.55,64.41,64.49,105000.0,57.0269,57.1419,57.018,57.0888,105000.0
2013-08-02 09:30:00,64.43,64.79,64.23,64.74,140100.0,57.0357,57.3544,56.8587,57.3101,140100.0
2013-08-02 10:00:00,64.77,64.8,64.6,64.71,36700.0,57.3367,57.3632,57.1862,57.2836,36700.0
2013-08-02 10:30:00,64.68,64.77,64.6,64.7,27900.0,57.257,57.3367,57.1862,57.2747,27900.0
2013-08-02 11:00:00,64.7,64.9,64.67,64.85,33600.0,57.2747,57.4518,57.2482,57.4075,33600.0
2013-08-02 11:30:00,64.83,64.9,64.81,64.87,15400.0,57.3898,57.4518,57.3721,57.4252,15400.0
2013-08-02 12:00:00,64.85,64.95,64.85,64.9,18500.0,57.4075,57.496,57.4075,57.4518,18500.0
2013-08-02 12:30:00,64.9,65.0,64.89,65.0,13000.0,57.4518,57.5403,57.4429,57.5403,13000.0
2013-08-02 13:00:00,64.99,65.13,64.97,65.09,40900.0,57.5314,57.6554,57.5137,57.62,40900.0
2013-08-02 13:30:00,65.1,65.1,64.97,64.98,25800.0,57.6288,57.6288,57.5137,57.5226,25800.0
2013-08-02 14:00:00,64.98,65.14,64.96,65.06,97400.0,57.5226,57.6642,57.5049,57.5934,97400.0
2013-08-02 14:30:00,65.08,65.11,65.0,65.06,36400.0,57.6111,57.6377,57.5403,57.5934,36400.0
2013-08-02 15:00:00,65.06,65.1,65.02,65.06,36700.0,57.5934,57.6288,57.558,57.5934,36700.0
2013-08-02 15:30:00,65.06,65.22,65.03,65.17,183100.0,57.5934,57.735,57.5669,57.6908,183100.0
2013-08-05 09:30:00,64.86,65.18,64.84,65.01,135300.0,57.4164,57.6996,57.3987,57.5491,135300.0
2013-08-05 10:00:00,65.0,65.27,64.94,65.27,54500.0,57.5403,57.7793,57.4872,57.7793,54500.0
2013-08-05 10:30:00,65.27,65.39,65.11,65.11,25700.0,57.7793,57.8855,57.6377,57.6377,25700.0
2013-08-05 11:00:00,65.13,65.17,65.05,65.07,18500.0,57.6554,57.6908,57.5846,57.6023,18500.0
2013-08-05 11:30:00,65.06,65.08,64.95,65.07,16200.0,57.5934,57.6111,57.496,57.6023,16200.0
2013-08-05 12:00:00,65.07,65.23,65.06,65.19,22300.0,57.6023,57.7439,57.5934,57.7085,22300.0
2013-08-05 12:30:00,65.2,65.2,65.06,65.08,16200.0,57.7173,57.7173,57.5934,57.6111,16200.0
2013-08-05 13:00:00,65.08,65.22,65.03,65.22,19300.0,57.6111,57.735,57.5669,57.735,19300.0
2013-08-05 13:30:00,65.19,65.25,65.1,65.21,39500.0,57.7085,57.7616,57.6288,57.7262,39500.0
2013-08-05 14:00:00,65.18,65.27,65.13,65.26,119400.0,57.6996,57.7793,57.6554,57.7705,119400.0
2013-08-05 14:30:00,65.28,65.31,65.18,65.31,56900.0,57.7882,57.8147,57.6996,57.8147,56900.0
2013-08-05 15:00:00,65.3,65.37,65.2,65.36,34900.0,57.8059,57.8678,57.7173,57.859,34900.0
2013-08-05 15:30:00,65.36,65.4,65.31,65.36,82700.0,57.859,57.8944,57.8147,57.859,82700.0
2013-08-06 09:30:00,65.17,65.3,64.77,64.98,34200.0,57.6908,57.8059,57.3367,57.5226,34200.0
2013-08-06 10:00:00,64.99,65.05,64.76,64.92,45300.0,57.5314,57.5846,57.3278,57.4695,45300.0
2013-08-06 10:30:00,64.9,64.98,64.8,64.87,62700.0,57.4518,57.5226,57.3632,57.4252,62700.0
2013-08-06 11:00:00,64.81,64.95,64.79,64.91,38500.0,57.3721,57.496,57.3544,57.4606,38500.0
2013-08-06 11:30:00,64.89,64.9,64.75,64.87,24100.0,57.4429,57.4518,57.319,57.4252,24100.0
2013-08-06 12:00:00,64.87,65.41,64.86,65.29,176900.0,57.4252,57.9032,57.4164,57.797,176900.0
2013-08-06 12:30:00,65.32,65.32,65.07,65.18,118800.0,57.8236,57.8236,57.6023,57.6996,118800.0
2013-08-06 13:00:00,65.18,65.19,65.09,65.16,43600.0,57.6996,57.7085,57.62,57.6819,43600.0
2013-08-06 13:30:00,65.16,65.26,65.14,65.24,56600.0,57.6819,57.7705,57.6642,57.7528,56600.0
2013-08-06 14:00:00,65.24,65.28,65.17,65.21,30800.0,57.7528,57.7882,57.6908,57.7262,30800.0
2013-08-06 14:30:00,65.23,65.23,65.05,65.11,39800.0,57.7439,57.7439,57.5846,57.6377,39800.0
2013-08-06 15:00:00,65.11,65.18,65.07,65.12,112600.0,57.6377,57.6996,57.6023,57.6465,112600.0
2013-08-06 15:30:00,65.12,65.18,65.01,65.17,189100.0,57.6465,57.6996,57.5491,57.6908,189100.0
2013-08-07 09:30:00,65.0,65.23,64.77,64.86,127100.0,57.5403,57.7439,57.3367,57.4164,127100.0
2013-08-07 10:00:00,64.86,65.08,64.65,64.99,154700.0,57.4164,57.6111,57.2305,57.5314,154700.0
2013-08-07 10:30:00,64.99,65.09,64.94,65.05,88400.0,57.5314,57.62,57.4872,57.5846,88400.0
2013-08-07 11:00:00,65.04,65.05,64.66,64.66,64900.0,57.5757,57.5846,57.2393,57.2393,64900.0
2013-08-07 11:30:00,64.66,64.98,64.59,64.97,87000.0,57.2393,57.5226,57.1774,57.5137,87000.0
2013-08-07 12:00:00,64.95,65.06,64.94,64.96,30500.0,57.496,57.5934,57.4872,57.5049,30500.0
2013-08-07 12:30:00,64.96,65.07,64.93,65.0,26400.0,57.5049,57.6023,57.4783,57.5403,26400.0
2013-08-07 13:00:00,65.01,65.37,64.98,65.11,156400.0,57.5491,57.8678,57.5226,57.6377,156400.0
2013-08-07 13:30:00,65.06,65.16,64.94,65.16,50900.0,57.5934,57.6819,57.4872,57.6819,50900.0
2013-08-07 14:00:00,65.2,65.2,64.95,64.96,41400.0,57.7173,57.7173,57.496,57.5049,41400.0
2013-08-07 14:30:00,64.95,65.04,64.78,64.97,58600.0,57.496,57.5757,57.3455,57.5137,58600.0
2013-08-07 15:00:00,64.94,64.96,64.83,64.9,57200.0,57.4872,57.5049,57.3898,57.4518,57200.0
2013-08-07 15:30:00,64.89,64.95,64.7,64.76,140400.0,57.4429,57.496,57.2747,57.3278,140400.0
2013-08-08 09:30:00,65.13,65.21,64.75,65.0,84400.0,57.6554,57.7262,57.319,57.5403,84400.0
2013-08-08 10:00:00,65.09,65.12,64.87,64.92,32800.0,57.62,57.6465,57.4252,57.4695,32800.0
2013-08-08 10:30:00,64.92,64.92,64.72,64.9,31300.0,57.4695,57.4695,57.2924,57.4518,31300.0
2013-08-08 11:00:00,64.9,64.92,64.81,64.9,16100.0,57.4518,57.4695,57.3721,57.4518,16100.0
2013-08-08 11:30:00,64.91,64.96,64.85,64.95,17200.0,57.4606,57.5049,57.4075,57.496,17200.0
2013-08-08 12:00:00,64.96,65.13,64.9,65.1,31500.0,57.5049,57.6554,57.4518,57.6288,31500.0
2013-08-08 12:30:00,65.1,65.18,65.05,65.15,41500.0,57.6288,57.6996,57.5846,57.6731,41500.0
2013-08-08 13:00:00,65.16,65.25,65.12,65.25,82000.0,57.6819,57.7616,57.6465,57.7616,82000.0
2013-08-08 13:30:00,65.25,65.46,65.19,65.46,70000.0,57.7616,57.9475,57.7085,57.9475,70000.0
2013-08-08 14:00:00,65.44,65.65,65.42,65.52,57400.0,57.9298,58.1157,57.9121,58.0006,57400.0
2013-08-08 14:30:00,65.54,65.55,65.49,65.51,35400.0,58.0183,58.0272,57.9741,57.9918,35400.0
2013-08-08 15:00:00,65.52,65.61,65.45,65.61,47300.0,58.0006,58.0803,57.9387,58.0803,47300.0
2013-08-08 15:30:00,65.61,65.64,65.43,65.43,103900.0,58.0803,58.1068,57.9209,57.9209,103900.0
2013-08-09 09:30:00,65.44,65.62,65.07,65.4,18800.0,57.9298,58.0891,57.6023,57.8944,18800.0
2013-08-09 10:00:00,65.39,65.44,65.07,65.22,14200.0,57.8855,57.9298,57.6023,57.735,14200.0
2013-08-09 10:30:00,65.28,65.49,65.17,65.17,49800.0,57.7882,57.9741,57.6908,57.6908,49800.0
2013-08-09 11:00:00,65.17,65.23,64.97,65.07,50000.0,57.6908,57.7439,57.5137,57.6023,50000.0
2013-08-09 11:30:00,65.05,65.21,65.01,65.1,14900.0,57.5846,57.7262,57.5491,57.6288,14900.0
2013-08-09 12:00:00,65.1,65.23,65.07,65.19,36400.0,57.6288,57.7439,57.6023,57.7085,36400.0
2013-08-09 12:30:00,65.16,65.28,65.16,65.22,11700.0,57.6819,57.7882,57.6819,57.735,11700.0
2013-08-09 13:00:00,65.2,65.29,65.12,65.29,14700.0,57.7173,57.797,57.6465,57.797,14700.0
2013-08-09 13:30:00,65.3,65.32,65.22,65.25,10200.0,57.8059,57.8236,57.735,57.7616,10200.0
2013-08-09 14:00:00,65.24,65.32,65.19,65.23,15500.0,57.7528,57.8236,57.7085,57.7439,15500.0
2013-08-09 14:30:00,65.23,65.25,65.09,65.16,24400.0,57.7439,57.7616,57.62,57.6819,24400.0
2013-08-09 15:00:00,65.17,65.3,65.14,65.23,37500.0,57.6908,57.8059,57.6642,57.7439,37500.0
2013-08-09 15:30:00,65.24,65.28,65.1,65.17,74900.0,57.7528,57.7882,57.6288,57.6908,74900.0
2013-08-12 09:30:00,64.97,65.42,64.97,65.42,17600.0,57.5137,57.9121,57.5137,57.9121,17600.0
2013-08-12 10:00:00,65.37,65.48,65.18,65.2,14000.0,57.8678,57.9652,57.6996,57.7173,14000.0
2013-08-12 10:30:00,65.18,65.52,65.17,65.49,78800.0,57.6996,58.0006,57.6908,57.9741,78800.0
2013-08-12 11:00:00,65.48,65.5,65.28,65.5,14700.0,57.9652,57.9829,57.7882,57.9829,14700.0
2013-08-12 11:30:00,65.47,65.61,65.36,65.56,82700.0,57.9564,58.0803,57.859,58.036,82700.0
2013-08-12 12:00:00,65.57,65.6,65.34,65.57,37900.0,58.0449,58.0714,57.8413,58.0449,37900.0
2013-08-12 12:30:00,65.52,65.54,65.41,65.46,28500.0,58.0006,58.0183,57.9032,57.9475,28500.0
2013-08-12 13:00:00,65.46,65.49,65.35,65.37,10200.0,57.9475,57.9741,57.8501,57.8678,10200.0
2013-08-12 13:30:00,65.38,65.42,65.15,65.16,19500.0,57.8767,57.9121,57.6731,57.6819,19500.0
2013-08-12 14:00:00,65.16,65.24,65.04,65.05,70600.0,57.6819,57.7528,57.5757,57.5846,70600.0
2013-08-12 14:30:00,65.06,65.13,65.03,65.09,19200.0,57.5934,57.6554,57.5669,57.62,19200.0
2013-08-12 15:00:00,65.07,65.12,65.01,65.03,27000.0,57.6023,57.6465,57.5491,57.5669,27000.0
2013-08-12 15:30:00,65.03,65.17,65.02,65.05,71000.0,57.5669,57.6908,57.558,57.5846,71000.0
2013-08-13 09:30:00,65.15,65.15,64.92,65.05,10100.0,57.6731,57.6731,57.4695,57.5846,10100.0
2013-08-13 10:00:00,64.97,65.06,64.7,64.85,16600.0,57.5137,57.5934,57.2747,57.4075,16600.0
2013-08-13 10:30:00,64.84,64.92,64.8,64.91,15700.0,57.3987,57.4695,57.3632,57.4606,15700.0
2013-08-13 11:00:00,64.92,65.08,64.91,65.05,18500.0,57.4695,57.6111,57.4606,57.5846,18500.0
2013-08-13 11:30:00,65.07,65.14,65.04,65.08,11700.0,57.6023,57.6642,57.5757,57.6111,11700.0
2013-08-13 12:00:00,65.08,65.18,64.99,65.16,18000.0,57.6111,57.6996,57.5314,57.6819,18000.0
2013-08-13 12:30:00,65.19,65.27,65.19,65.22,16700.0,57.7085,57.7793,57.7085,57.735,16700.0
2013-08-13 13:00:00,65.23,65.37,65.21,65.34,18400.0,57.7439,57.8678,57.7262,57.8413,18400.0
2013-08-13 13:30:00,65.33,65.33,65.25,65.25,8700.0,57.8324,57.8324,57.7616,57.7616,8700.0
2013-08-13 14:00:00,65.24,65.29,65.14,65.17,18700.0,57.7528,57.797,57.6642,57.6908,18700.0
2013-08-13 14:30:00,65.16,65.16,64.99,65.11,30300.0,57.6819,57.6819,57.5314,57.6377,30300.0
2013-08-13 15:00:00,65.11,65.16,65.01,65.07,21000.0,57.6377,57.6819,57.5491,57.6023,21000.0
2013-08-13 15:30:00,65.07,65.11,64.97,65.08,92100.0,57.6023,57.6377,57.5137,57.6111,92100.0
2013-08-14 09:30:00,64.99,65.09,64.81,64.89,14700.0,57.5314,57.62,57.3721,57.4429,14700.0
2013-08-14 10:00:00,64.96,64.96,64.75,64.75,17700.0,57.5049,57.5049,57.319,57.319,17700.0
2013-08-14 10:30:00,64.76,64.83,64.56,64.71,22800.0,57.3278,57.3898,57.1508,57.2836,22800.0
2013-08-14 11:00:00,64.69,64.73,64.59,64.68,28700.0,57.2659,57.3013,57.1774,57.257,28700.0
2013-08-14 11:30:00,64.67,64.72,64.52,64.62,19600.0,57.2482,57.2924,57.1154,57.2039,19600.0
2013-08-14 12:00:00,64.63,64.63,64.5,64.55,15300.0,57.2128,57.2128,57.0977,57.1419,15300.0
2013-08-14 12:30:00,64.57,64.63,64.48,64.51,14300.0,57.1596,57.2128,57.08,57.1065,14300.0
2013-08-14 13:00:00,64.51,64.53,64.46,64.49,16600.0,57.1065,57.1242,57.0623,57.0888,16600.0
2013-08-14 13:30:00,64.47,64.5,64.38,64.44,17600.0,57.0711,57.0977,56.9915,57.0446,17600.0
2013-08-14 14:00:00,64.44,64.46,64.32,64.4,21900.0,57.0446,57.0623,56.9383,57.0092,21900.0
2013-08-14 14:30:00,64.39,64.42,64.29,64.32,36200.0,57.0003,57.0269,56.9118,56.9383,36200.0
2013-08-14 15:00:00,64.33,64.37,64.29,64.35,31800.0,56.9472,56.9826,56.9118,56.9649,31800.0
2013-08-14 15:30:00,64.35,64.36,64.27,64.27,75000.0,56.9649,56.9737,56.8941,56.8941,75000.0
2013-08-15 09:30:00,63.9,63.94,63.11,63.11,61300.0,56.5665,56.6019,55.8672,55.8672,61300.0
2013-08-15 10:00:00,63.14,63.32,63.08,63.32,29700.0,55.8938,56.0531,55.8406,56.0531,29700.0
2013-08-15 10:30:00,63.3,63.32,63.15,63.26,21100.0,56.0354,56.0531,55.9026,56.0,21100.0
2013-08-15 11:00:00,63.26,63.28,63.22,63.24,21000.0,56.0,56.0177,55.9646,55.9823,21000.0
2013-08-15 11:30:00,63.24,63.29,63.2,63.2,22500.0,55.9823,56.0265,55.9469,55.9469,22500.0
2013-08-15 12:00:00,63.21,63.32,63.13,63.27,33000.0,55.9557,56.0531,55.8849,56.0088,33000.0
2013-08-15 12:30:00,63.27,63.29,63.1,63.13,22000.0,56.0088,56.0265,55.8583,55.8849,22000.0
2013-08-15 13:00:00,63.13,63.15,62.99,63.02,24900.0,55.8849,55.9026,55.761,55.7875,24900.0
2013-08-15 13:30:00,63.01,63.05,62.94,62.95,25000.0,55.7787,55.8141,55.7167,55.7256,25000.0
2013-08-15 14:00:00,62.95,62.96,62.77,62.88,42000.0,55.7256,55.7344,55.5662,55.6636,42000.0
2013-08-15 14:30:00,62.88,62.94,62.72,62.75,48800.0,55.6636,55.7167,55.522,55.5485,48800.0
2013-08-15 15:00:00,62.73,62.77,62.66,62.74,34600.0,55.5308,55.5662,55.4688,55.5397,34600.0
2013-08-15 15:30:00,62.75,62.81,62.69,62.7,103000.0,55.5485,55.6016,55.4954,55.5043,103000.0
2013-08-16 09:30:00,62.51,62.83,62.38,62.68,83200.0,55.3361,55.6193,55.221,55.4866,83200.0
2013-08-16 10:00:00,62.68,62.77,62.55,62.68,40200.0,55.4866,55.5662,55.3715,55.4866,40200.0
2013-08-16 10:30:00,62.65,62.77,62.65,62.7,35700.0,55.46,55.5662,55.46,55.5043,35700.0
2013-08-16 11:00:00,62.7,62.72,62.58,62.58,36800.0,55.5043,55.522,55.398,55.398,36800.0
2013-08-16 11:30:00,62.58,62.64,62.56,62.63,28100.0,55.398,55.4511,55.3803,55.4423,28100.0
2013-08-16 12:00:00,62.65,62.7,62.54,62.54,28100.0,55.46,55.5043,55.3626,55.3626,28100.0
2013-08-16 12:30:00,62.54,62.55,62.37,62.45,35700.0,55.3626,55.3715,55.2121,55.2829,35700.0
2013-08-16 13:00:00,62.45,62.48,62.3,62.31,30600.0,55.2829,55.3095,55.1502,55.159,30600.0
2013-08-16 13:30:00,62.3,62.41,62.27,62.32,49600.0,55.1502,55.2475,55.1236,55.1679,49600.0
2013-08-16 14:00:00,62.32,62.4,62.27,62.4,41800.0,55.1679,55.2387,55.1236,55.2387,41800.0
2013-08-16 14:30:00,62.38,62.51,62.29,62.5,54700.0,55.221,55.3361,55.1413,55.3272,54700.0
2013-08-16 15:00:00,62.49,62.55,62.35,62.38,55300.0,55.3184,55.3715,55.1944,55.221,55300.0
2013-08-16 15:30:00,62.39,62.49,62.31,62.31,158300.0,55.2298,55.3184,55.159,55.159,158300.0
2013-08-19 09:30:00,61.7,62.6,61.7,62.49,76000.0,54.619,55.4157,54.619,55.3184,76000.0
2013-08-19 10:00:00,62.5,62.64,62.38,62.47,32000.0,55.3272,55.4511,55.221,55.3007,32000.0
2013-08-19 10:30:00,62.46,62.68,62.45,62.57,28700.0,55.2918,55.4866,55.2829,55.3892,28700.0
2013-08-19 11:00:00,62.58,62.7,62.52,62.65,16100.0,55.398,55.5043,55.3449,55.46,16100.0
2013-08-19 11:30:00,62.62,62.7,62.52,62.56,20200.0,55.4334,55.5043,55.3449,55.3803,20200.0
2013-08-19 12:00:00,62.55,62.58,62.48,62.52,8600.0,55.3715,55.398,55.3095,55.3449,8600.0
2013-08-19 12:30:00,62.51,62.51,62.3,62.32,16100.0,55.3361,55.3361,55.1502,55.1679,16100.0
2013-08-19 13:00:00,62.3,62.33,62.19,62.21,14000.0,55.1502,55.1767,55.0528,55.0705,14000.0
2013-08-19 13:30:00,62.2,62.21,62.14,62.15,16700.0,55.0616,55.0705,55.0085,55.0174,16700.0
2013-08-19 14:00:00,62.18,62.2,62.05,62.11,20200.0,55.0439,55.0616,54.9289,54.982,20200.0
2013-08-19 14:30:00,62.1,62.11,61.99,62.01,35800.0,54.9731,54.982,54.8757,54.8934,35800.0
2013-08-19 15:00:00,62.01,62.1,61.87,62.07,27700.0,54.8934,54.9731,54.7695,54.9466,27700.0
2013-08-19 15:30:00,62.07,62.26,61.95,62.1,155100.0,54.9466,55.1148,54.8403,54.9731,155100.0
2013-08-20 09:30:00,62.13,62.46,62.12,62.36,13400.0,54.9997,55.2918,54.9908,55.2033,13400.0
2013-08-20 10:00:00,62.37,62.43,62.23,62.42,10800.0,55.2121,55.2652,55.0882,55.2564,10800.0
2013-08-20 10:30:00,62.42,62.58,62.4,62.55,18000.0,55.2564,55.398,55.2387,55.3715,18000.0
2013-08-20 11:00:00,62.57,62.66,62.51,62.61,18600.0,55.3892,55.4688,55.3361,55.4246,18600.0
2013-08-20 11:30:00,62.59,62.75,62.59,62.69,9000.0,55.4069,55.5485,55.4069,55.4954,9000.0
2013-08-20 12:00:00,62.7,62.78,62.69,62.75,7800.0,55.5043,55.5751,55.4954,55.5485,7800.0
2013-08-20 12:30:00,62.77,62.84,62.75,62.84,9000.0,55.5662,55.6282,55.5485,55.6282,9000.0
2013-08-20 13:00:00,62.83,62.89,62.72,62.72,6100.0,55.6193,55.6725,55.522,55.522,6100.0
2013-08-20 13:30:00,62.74,62.76,62.64,62.64,9000.0,55.5397,55.5574,55.4511,55.4511,9000.0
2013-08-20 14:00:00,62.65,62.73,62.64,62.71,13800.0,55.46,55.5308,55.4511,55.5131,13800.0
2013-08-20 14:30:00,62.71,62.74,62.61,62.68,22900.0,55.5131,55.5397,55.4246,55.4866,22900.0
2013-08-20 15:00:00,62.68,62.79,62.63,62.78,19700.0,55.4866,55.5839,55.4423,55.5751,19700.0
2013-08-20 15:30:00,62.79,62.85,62.59,62.64,67800.0,55.5839,55.637,55.4069,55.4511,67800.0
2013-08-21 09:30:00,62.5,62.95,62.31,62.48,39900.0,55.5234,55.9232,55.3546,55.5057,39900.0
2013-08-21 10:00:00,62.46,62.56,62.28,62.38,22600.0,55.4879,55.5767,55.328,55.4168,22600.0
2013-08-21 10:30:00,62.36,62.37,62.3,62.33,14700.0,55.3991,55.4079,55.3458,55.3724,14700.0
2013-08-21 11:00:00,62.29,62.3,62.13,62.22,32700.0,55.3369,55.3458,55.1947,55.2747,32700.0
2013-08-21 11:30:00,62.24,62.29,62.15,62.29,16000.0,55.2925,55.3369,55.2125,55.3369,16000.0
2013-08-21 12:00:00,62.29,62.3,62.26,62.28,6000.0,55.3369,55.3458,55.3102,55.328,6000.0
2013-08-21 12:30:00,62.25,62.3,62.25,62.3,7300.0,55.3013,55.3458,55.3013,55.3458,7300.0
2013-08-21 13:00:00,62.28,62.3,62.21,62.23,5600.0,55.328,55.3458,55.2658,55.2836,5600.0
2013-08-21 13:30:00,62.23,62.37,62.2,62.35,15300.0,55.2836,55.4079,55.2569,55.3902,15300.0
2013-08-21 14:00:00,62.35,62.35,61.99,62.23,16500.0,55.3902,55.3902,55.0704,55.2836,16500.0
2013-08-21 14:30:00,62.3,62.62,62.27,62.47,16500.0,55.3458,55.63,55.3191,55.4968,16500.0
2013-08-21 15:00:00,62.47,62.56,62.33,62.34,23200.0,55.4968,55.5767,55.3724,55.3813,23200.0
2013-08-21 15:30:00,62.38,62.51,62.01,62.04,63100.0,55.4168,55.5323,55.0881,55.1148,63100.0
2013-08-22 09:30:00,62.03,62.4,62.01,62.23,19400.0,55.1059,55.4346,55.0881,55.2836,19400.0
2013-08-22 10:00:00,62.25,62.29,62.06,62.23,11000.0,55.3013,55.3369,55.1326,55.2836,11000.0
2013-08-22 10:30:00,62.24,62.31,62.15,62.22,13200.0,55.2925,55.3546,55.2125,55.2747,13200.0
2013-08-22 11:00:00,62.2,62.33,62.07,62.08,14600.0,55.2569,55.3724,55.1414,55.1503,14600.0
2013-08-22 11:30:00,62.1,62.28,62.09,62.23,7300.0,55.1681,55.328,55.1592,55.2836,7300.0
2013-08-22 12:00:00,62.32,62.49,62.27,62.36,28200.0,55.3635,55.5146,55.3191,55.3991,28200.0
2013-08-22 12:30:00,62.35,62.48,62.22,62.26,14000.0,55.3902,55.5057,55.2747,55.3102,14000.0
2013-08-22 13:00:00,62.32,62.36,62.25,62.3,7800.0,55.3635,55.3991,55.3013,55.3458,7800.0
2013-08-22 13:30:00,62.29,62.46,61.92,62.38,65500.0,55.3369,55.4879,55.0082,55.4168,65500.0
2013-08-22 14:00:00,62.38,62.44,62.28,62.44,13400.0,55.4168,55.4701,55.328,55.4701,13400.0
2013-08-22 14:30:00,62.39,62.55,62.34,62.49,12100.0,55.4257,55.5679,55.3813,55.5146,12100.0
2013-08-22 15:00:00,62.44,62.55,62.37,62.47,13000.0,55.4701,55.5679,55.4079,55.4968,13000.0
2013-08-22 15:30:00,62.44,62.73,62.42,62.55,61800.0,55.4701,55.7278,55.4524,55.5679,61800.0
2013-08-23 09:30:00,62.7,62.76,62.3,62.36,6600.0,55.7011,55.7544,55.3458,55.3991,6600.0
2013-08-23 10:00:00,62.35,62.44,62.17,62.2,11700.0,55.3902,55.4701,55.2303,55.2569,11700.0
2013-08-23 10:30:00,62.23,62.41,62.19,62.39,12100.0,55.2836,55.4435,55.248,55.4257,12100.0
2013-08-23 11:00:00,62.4,62.4,62.22,62.35,20500.0,55.4346,55.4346,55.2747,55.3902,20500.0
2013-08-23 11:30:00,62.35,62.56,62.3,62.44,75500.0,55.3902,55.5767,55.3458,55.4701,75500.0
2013-08-23 12:00:00,62.44,62.47,62.27,62.32,29900.0,55.4701,55.4968,55.3191,55.3635,29900.0
2013-08-23 12:30:00,62.3,62.39,62.28,62.34,11300.0,55.3458,55.4257,55.328,55.3813,11300.0
2013-08-23 13:00:00,62.34,62.34,62.24,62.26,9400.0,55.3813,55.3813,55.2925,55.3102,9400.0
2013-08-23 13:30:00,62.26,62.31,62.2,62.23,12500.0,55.3102,55.3546,55.2569,55.2836,12500.0
2013-08-23 14:00:00,62.24,62.25,62.17,62.18,10500.0,55.2925,55.3013,55.2303,55.2392,10500.0
2013-08-23 14:30:00,62.2,62.24,62.14,62.21,30700.0,55.2569,55.2925,55.2036,55.2658,30700.0
2013-08-23 15:00:00,62.21,62.26,62.17,62.25,25100.0,55.2658,55.3102,55.2303,55.3013,25100.0
2013-08-23 15:30:00,62.26,62.47,62.23,62.41,94100.0,55.3102,55.4968,55.2836,55.4435,94100.0
2013-08-26 09:30:00,62.38,62.49,62.17,62.26,23400.0,55.4168,55.5146,55.2303,55.3102,23400.0
2013-08-26 10:00:00,62.24,62.44,62.24,62.36,11800.0,55.2925,55.4701,55.2925,55.3991,11800.0
2013-08-26 10:30:00,62.35,62.43,62.27,62.37,9200.0,55.3902,55.4612,55.3191,55.4079,9200.0
2013-08-26 11:00:00,62.4,62.44,62.39,62.42,4200.0,55.4346,55.4701,55.4257,55.4524,4200.0
2013-08-26 11:30:00,62.44,62.49,62.4,62.49,37900.0,55.4701,55.5146,55.4346,55.5146,37900.0
2013-08-26 12:00:00,62.49,62.7,62.45,62.64,12400.0,55.5146,55.7011,55.479,55.6478,12400.0
2013-08-26 12:30:00,62.62,62.75,62.62,62.75,6300.0,55.63,55.7455,55.63,55.7455,6300.0
2013-08-26 13:00:00,62.72,62.79,62.7,62.75,9600.0,55.7189,55.7811,55.7011,55.7455,9600.0
2013-08-26 13:30:00,62.74,62.79,62.68,62.79,34000.0,55.7366,55.7811,55.6833,55.7811,34000.0
2013-08-26 14:00:00,62.78,62.83,62.7,62.72,54500.0,55.7722,55.8166,55.7011,55.7189,54500.0
2013-08-26 14:30:00,62.72,62.75,62.67,62.74,23500.0,55.7189,55.7455,55.6745,55.7366,23500.0
2013-08-26 15:00:00,62.75,62.75,62.39,62.51,47500.0,55.7455,55.7455,55.4257,55.5323,47500.0
2013-08-26 15:30:00,62.51,62.65,62.47,62.47,62900.0,55.5323,55.6567,55.4968,55.4968,62900.0
2013-08-27 09:30:00,61.98,61.98,61.54,61.78,43400.0,55.0615,55.0615,54.6706,54.8838,43400.0
2013-08-27 10:00:00,61.71,61.78,61.4,61.4,20300.0,54.8216,54.8838,54.5462,54.5462,20300.0
2013-08-27 10:30:00,61.4,61.73,61.33,61.73,41100.0,54.5462,54.8394,54.484,54.8394,41100.0
2013-08-27 11:00:00,61.71,61.79,61.55,61.79,19400.0,54.8216,54.8927,54.6795,54.8927,19400.0
2013-08-27 11:30:00,61.77,61.77,61.59,61.7,25100.0,54.8749,54.8749,54.715,54.8127,25100.0
2013-08-27 12:00:00,61.73,61.73,61.55,61.62,14600.0,54.8394,54.8394,54.6795,54.7417,14600.0
2013-08-27 12:30:00,61.61,61.69,61.54,61.54,14300.0,54.7328,54.8039,54.6706,54.6706,14300.0
2013-08-27 13:00:00,61.54,61.6,61.45,61.46,19500.0,54.6706,54.7239,54.5906,54.5995,19500.0
2013-08-27 13:30:00,61.46,61.66,61.46,61.53,14700.0,54.5995,54.7772,54.5995,54.6617,14700.0
2013-08-27 14:00:00,61.54,61.55,61.4,61.5,20300.0,54.6706,54.6795,54.5462,54.6351,20300.0
2013-08-27 14:30:00,61.5,61.52,61.37,61.41,28100.0,54.6351,54.6528,54.5196,54.5551,28100.0
2013-08-27 15:00:00,61.37,61.47,61.19,61.26,54800.0,54.5196,54.6084,54.3597,54.4219,54800.0
2013-08-27 15:30:00,61.25,61.27,61.16,61.19,92200.0,54.413,54.4307,54.333,54.3597,92200.0
2013-08-28 09:30:00,61.15,61.17,60.85,60.92,10800.0,54.3241,54.3419,54.0576,54.1198,10800.0
2013-08-28 10:00:00,60.96,61.12,60.93,60.99,10900.0,54.1553,54.2975,54.1287,54.182,10900.0
2013-08-28 10:30:00,60.98,61.13,60.82,60.84,20200.0,54.1731,54.3064,54.031,54.0487,20200.0
2013-08-28 11:00:00,60.85,60.92,60.72,60.72,16700.0,54.0576,54.1198,53.9421,53.9421,16700.0
2013-08-28 11:30:00,60.72,60.78,60.64,60.71,34800.0,53.9421,53.9954,53.8711,53.9332,34800.0
2013-08-28 12:00:00,60.72,60.74,60.63,60.71,16300.0,53.9421,53.9599,53.8622,53.9332,16300.0
2013-08-28 12:30:00,60.72,60.74,60.64,60.73,13100.0,53.9421,53.9599,53.8711,53.951,13100.0
2013-08-28 13:00:00,60.74,60.74,60.56,60.63,18900.0,53.9599,53.9599,53.8,53.8622,18900.0
2013-08-28 13:30:00,60.63,60.66,60.59,60.62,15700.0,53.8622,53.8888,53.8266,53.8533,15700.0
2013-08-28 14:00:00,60.65,60.69,60.51,60.63,19300.0,53.8799,53.9155,53.7556,53.8622,19300.0
2013-08-28 14:30:00,60.64,60.65,60.33,60.39,84400.0,53.8711,53.8799,53.5957,53.649,84400.0
2013-08-28 15:00:00,60.4,60.64,60.37,60.59,31400.0,53.6578,53.8711,53.6312,53.8266,31400.0
2013-08-28 15:30:00,60.61,60.66,60.32,60.42,119100.0,53.8444,53.8888,53.5868,53.6756,119100.0
2013-08-29 09:30:00,60.2,60.56,60.14,60.46,22700.0,53.4802,53.8,53.4269,53.7112,22700.0
2013-08-29 10:00:00,60.47,60.57,60.44,60.49,22900.0,53.72,53.8089,53.6934,53.7378,22900.0
2013-08-29 10:30:00,60.46,60.67,60.46,60.62,28800.0,53.7112,53.8977,53.7112,53.8533,28800.0
2013-08-29 11:00:00,60.62,60.74,60.58,60.66,104800.0,53.8533,53.9599,53.8178,53.8888,104800.0
2013-08-29 11:30:00,60.67,60.67,60.52,60.53,26000.0,53.8977,53.8977,53.7645,53.7733,26000.0
2013-08-29 12:00:00,60.53,60.59,60.45,60.46,27300.0,53.7733,53.8266,53.7023,53.7112,27300.0
2013-08-29 12:30:00,60.46,60.46,60.36,60.42,20300.0,53.7112,53.7112,53.6223,53.6756,20300.0
2013-08-29 13:00:00,60.43,60.59,60.42,60.45,20500.0,53.6845,53.8266,53.6756,53.7023,20500.0
2013-08-29 13:30:00,60.46,60.48,60.39,60.39,19200.0,53.7112,53.7289,53.649,53.649,19200.0
2013-08-29 14:00:00,60.4,60.53,60.38,60.47,33000.0,53.6578,53.7733,53.6401,53.72,33000.0
2013-08-29 14:30:00,60.47,60.56,60.47,60.49,24100.0,53.72,53.8,53.72,53.7378,24100.0
2013-08-29 15:00:00,60.5,60.51,60.31,60.34,67000.0,53.7467,53.7556,53.5779,53.6045,67000.0
2013-08-29 15:30:00,60.34,60.44,60.23,60.37,121300.0,53.6045,53.6934,53.5068,53.6312,121300.0
2013-08-30 09:30:00,60.17,60.23,59.85,59.87,46200.0,53.4535,53.5068,53.1692,53.187,46200.0
2013-08-30 10:00:00,59.86,59.86,59.5,59.53,42600.0,53.1781,53.1781,52.8583,52.885,42600.0
2013-08-30 10:30:00,59.53,59.6,59.37,59.45,33900.0,52.885,52.9471,52.7428,52.8139,33900.0
2013-08-30 11:00:00,59.42,59.5,59.22,59.22,43200.0,52.7872,52.8583,52.6096,52.6096,43200.0
2013-08-30 11:30:00,59.23,59.31,59.19,59.23,25800.0,52.6184,52.6895,52.5829,52.6184,25800.0
2013-08-30 12:00:00,59.21,59.34,59.19,59.25,30800.0,52.6007,52.7162,52.5829,52.6362,30800.0
2013-08-30 12:30:00,59.26,59.33,59.18,59.33,20600.0,52.6451,52.7073,52.574,52.7073,20600.0
2013-08-30 13:00:00,59.33,59.43,59.15,59.36,29500.0,52.7073,52.7961,52.5474,52.7339,29500.0
2013-08-30 13:30:00,59.38,59.42,59.3,59.36,20000.0,52.7517,52.7872,52.6806,52.7339,20000.0
2013-08-30 14:00:00,59.34,59.45,59.29,59.39,24000.0,52.7162,52.8139,52.6718,52.7606,24000.0
2013-08-30 14:30:00,59.38,59.46,59.35,59.38,21800.0,52.7517,52.8228,52.7251,52.7517,21800.0
2013-08-30 15:00:00,59.39,59.42,59.21,59.24,78200.0,52.7606,52.7872,52.6007,52.6273,78200.0
2013-08-30 15:30:00,59.24,59.24,58.92,59.08,144000.0,52.6273,52.6273,52.3431,52.4852,144000.0
2013-09-03 09:30:00,59.63,60.14,59.63,59.7,68700.0,52.9738,53.4269,52.9738,53.036,68700.0
2013-09-03 10:00:00,59.73,59.75,59.37,59.41,34000.0,53.0626,53.0804,52.7428,52.7784,34000.0
2013-09-03 10:30:00,59.4,59.69,59.35,59.62,39300.0,52.7695,53.0271,52.7251,52.9649,39300.0
2013-09-03 11:00:00,59.62,59.67,59.3,59.32,29000.0,52.9649,53.0093,52.6806,52.6984,29000.0
2013-09-03 11:30:00,59.33,59.45,59.31,59.35,24700.0,52.7073,52.8139,52.6895,52.7251,24700.0
2013-09-03 12:00:00,59.35,59.36,59.15,59.28,18900.0,52.7251,52.7339,52.5474,52.6629,18900.0
2013-09-03 12:30:00,59.28,59.29,59.08,59.12,26800.0,52.6629,52.6718,52.4852,52.5207,26800.0
2013-09-03 13:00:00,59.08,59.17,58.94,58.94,31600.0,52.4852,52.5651,52.3608,52.3608,31600.0
2013-09-03 13:30:00,59.01,59.01,58.8,58.81,40800.0,52.423,52.423,52.2364,52.2453,40800.0
2013-09-03 14:00:00,58.82,59.0,58.82,58.96,36100.0,52.2542,52.4141,52.2542,52.3786,36100.0
2013-09-03 14:30:00,58.94,58.97,58.75,58.97,43000.0,52.3608,52.3875,52.192,52.3875,43000.0
2013-09-03 15:00:00,58.99,59.1,58.93,58.98,119800.0,52.4052,52.503,52.3519,52.3964,119800.0
2013-09-03 15:30:00,58.99,59.34,58.95,59.25,135700.0,52.4052,52.7162,52.3697,52.6362,135700.0
2013-09-04 09:30:00,59.23,59.3,58.95,59.26,17900.0,52.6184,52.6806,52.3697,52.6451,17900.0
2013-09-04 10:00:00,59.23,59.44,59.23,59.4,10700.0,52.6184,52.805,52.6184,52.7695,10700.0
2013-09-04 10:30:00,59.41,59.43,59.32,59.34,12100.0,52.7784,52.7961,52.6984,52.7162,12100.0
2013-09-04 11:00:00,59.35,59.45,59.25,59.3,22200.0,52.7251,52.8139,52.6362,52.6806,22200.0
2013-09-04 11:30:00,59.3,59.39,59.29,59.34,22600.0,52.6806,52.7606,52.6718,52.7162,22600.0
2013-09-04 12:00:00,59.36,59.38,59.25,59.38,15200.0,52.7339,52.7517,52.6362,52.7517,15200.0
2013-09-04 12:30:00,59.37,59.41,59.32,59.4,28800.0,52.7428,52.7784,52.6984,52.7695,28800.0
2013-09-04 13:00:00,59.39,59.42,59.35,59.35,17200.0,52.7606,52.7872,52.7251,52.7251,17200.0
2013-09-04 13:30:00,59.34,59.37,59.24,59.25,14100.0,52.7162,52.7428,52.6273,52.6362,14100.0
2013-09-04 14:00:00,59.26,59.44,59.25,59.44,46300.0,52.6451,52.805,52.6362,52.805,46300.0
2013-09-04 14:30:00,59.42,59.6,59.42,59.59,26400.0,52.7872,52.9471,52.7872,52.9383,26400.0
2013-09-04 15:00:00,59.59,59.59,59.41,59.41,45000.0,52.9383,52.9383,52.7784,52.7784,45000.0
2013-09-04 15:30:00,59.42,59.54,59.31,59.43,135900.0,52.7872,52.8938,52.6895,52.7961,135900.0
2013-09-05 09:30:00,59.36,59.7,59.13,59.54,15200.0,52.7339,53.036,52.5296,52.8938,15200.0
2013-09-05 10:00:00,59.55,59.56,59.34,59.36,26600.0,52.9027,52.9116,52.7162,52.7339,26600.0
2013-09-05 10:30:00,59.34,59.52,59.24,59.4,30000.0,52.7162,52.8761,52.6273,52.7695,30000.0
2013-09-05 11:00:00,59.38,59.59,59.32,59.53,44800.0,52.7517,52.9383,52.6984,52.885,44800.0
2013-09-05 11:30:00,59.55,59.74,59.55,59.74,20500.0,52.9027,53.0715,52.9027,53.0715,20500.0
2013-09-05 12:00:00,59.73,59.74,59.59,59.69,20700.0,53.0626,53.0715,52.9383,53.0271,20700.0
2013-09-05 12:30:00,59.68,59.74,59.61,59.63,22500.0,53.0182,53.0715,52.956,52.9738,22500.0
2013-09-05 13:00:00,59.6,59.67,59.6,59.64,23000.0,52.9471,53.0093,52.9471,52.9827,23000.0
2013-09-05 13:30:00,59.64,59.69,59.59,59.63,27600.0,52.9827,53.0271,52.9383,52.9738,27600.0
2013-09-05 14:00:00,59.6,59.68,59.59,59.64,28200.0,52.9471,53.0182,52.9383,52.9827,28200.0
2013-09-05 14:30:00,59.64,59.67,59.56,59.59,50700.0,52.9827,53.0093,52.9116,52.9383,50700.0
2013-09-05 15:00:00,59.59,59.62,59.56,59.6,44000.0,52.9383,52.9649,52.9116,52.9471,44000.0
2013-09-05 15:30:00,59.6,59.61,59.49,59.56,110800.0,52.9471,52.956,52.8494,52.9116,110800.0
2013-09-06 09:30:00,59.63,59.88,59.1,59.19,31100.0,52.9738,53.1959,52.503,52.5829,31100.0
2013-09-06 10:00:00,59.19,59.38,58.9,59.36,23600.0,52.5829,52.7517,52.3253,52.7339,23600.0
2013-09-06 10:30:00,59.39,59.55,59.35,59.53,49200.0,52.7606,52.9027,52.7251,52.885,49200.0
2013-09-06 11:00:00,59.56,59.6,59.33,59.38,30800.0,52.9116,52.9471,52.7073,52.7517,30800.0
2013-09-06 11:30:00,59.41,59.51,59.39,59.51,14500.0,52.7784,52.8672,52.7606,52.8672,14500.0
2013-09-06 12:00:00,59.5,59.54,59.42,59.5,15200.0,52.8583,52.8938,52.7872,52.8583,15200.0
2013-09-06 12:30:00,59.5,59.5,59.35,59.44,14000.0,52.8583,52.8583,52.7251,52.805,14000.0
2013-09-06 13:00:00,59.45,59.47,59.41,59.45,14500.0,52.8139,52.8317,52.7784,52.8139,14500.0
2013-09-06 13:30:00,59.45,59.52,59.41,59.48,20600.0,52.8139,52.8761,52.7784,52.8405,20600.0
2013-09-06 14:00:00,59.49,59.54,59.41,59.46,16300.0,52.8494,52.8938,52.7784,52.8228,16300.0
2013-09-06 14:30:00,59.45,59.5,59.41,59.47,46500.0,52.8139,52.8583,52.7784,52.8317,46500.0
2013-09-06 15:00:00,59.51,59.53,59.36,59.43,19200.0,52.8672,52.885,52.7339,52.7961,19200.0
2013-09-06 15:30:00,59.45,59.49,59.31,59.36,125100.0,52.8139,52.8494,52.6895,52.7339,125100.0
2013-09-09 09:30:00,59.48,59.71,59.39,59.54,32400.0,52.8405,53.0449,52.7606,52.8938,32400.0
2013-09-09 10:00:00,59.58,59.59,59.39,59.48,24800.0,52.9294,52.9383,52.7606,52.8405,24800.0
2013-09-09 10:30:00,59.47,59.57,59.46,59.51,56400.0,52.8317,52.9205,52.8228,52.8672,56400.0
2013-09-09 11:00:00,59.54,59.64,59.51,59.64,22800.0,52.8938,52.9827,52.8672,52.9827,22800.0
2013-09-09 11:30:00,59.64,59.76,59.59,59.65,24900.0,52.9827,53.0893,52.9383,52.9916,24900.0
2013-09-09 12:00:00,59.73,59.8,59.64,59.66,17000.0,53.0626,53.1248,52.9827,53.0005,17000.0
2013-09-09 12:30:00,59.66,59.81,59.66,59.78,7700.0,53.0005,53.1337,53.0005,53.1071,7700.0
2013-09-09 13:00:00,59.77,59.84,59.74,59.8,13600.0,53.0982,53.1604,53.0715,53.1248,13600.0
2013-09-09 13:30:00,59.79,59.94,59.79,59.93,25400.0,53.1159,53.2492,53.1159,53.2403,25400.0
2013-09-09 14:00:00,59.95,60.0,59.81,59.86,34300.0,53.2581,53.3025,53.1337,53.1781,34300.0
2013-09-09 14:30:00,59.86,59.87,59.66,59.67,43100.0,53.1781,53.187,53.0005,53.0093,43100.0
2013-09-09 15:00:00,59.67,59.67,59.56,59.6,38500.0,53.0093,53.0093,52.9116,52.9471,38500.0
2013-09-09 15:30:00,59.61,59.75,59.58,59.71,119300.0,52.956,53.0804,52.9294,53.0449,119300.0
2013-09-10 09:30:00,60.04,60.11,59.5,59.61,47000.0,53.338,53.4002,52.8583,52.956,47000.0
2013-09-10 10:00:00,59.63,59.9,59.59,59.9,42400.0,52.9738,53.2137,52.9383,53.2137,42400.0
2013-09-10 10:30:00,59.87,59.91,59.76,59.78,71900.0,53.187,53.2225,53.0893,53.1071,71900.0
2013-09-10 11:00:00,59.78,59.83,59.78,59.8,30700.0,53.1071,53.1515,53.1071,53.1248,30700.0
2013-09-10 11:30:00,59.79,59.79,59.65,59.7,36500.0,53.1159,53.1159,52.9916,53.036,36500.0
2013-09-10 12:00:00,59.71,59.72,59.67,59.68,44600.0,53.0449,53.0538,53.0093,53.0182,44600.0
2013-09-10 12:30:00,59.69,59.73,59.65,59.7,42900.0,53.0271,53.0626,52.9916,53.036,42900.0
2013-09-10 13:00:00,59.7,59.73,59.68,59.73,32600.0,53.036,53.0626,53.0182,53.0626,32600.0
2013-09-10 13:30:00,59.73,59.79,59.7,59.72,23700.0,53.0626,53.1159,53.036,53.0538,23700.0
2013-09-10 14:00:00,59.72,59.74,59.66,59.67,75200.0,53.0538,53.0715,53.0005,53.0093,75200.0
2013-09-10 14:30:00,59.66,59.72,59.62,59.7,56700.0,53.0005,53.0538,52.9649,53.036,56700.0
2013-09-10 15:00:00,59.69,59.71,59.63,59.69,67500.0,53.0271,53.0449,52.9738,53.0271,67500.0
2013-09-10 15:30:00,59.69,59.69,59.55,59.64,163300.0,53.0271,53.0271,52.9027,52.9827,163300.0
2013-09-11 09:30:00,59.53,59.78,59.53,59.64,65300.0,52.885,53.1071,52.885,52.9827,65300.0
2013-09-11 10:00:00,59.64,59.79,59.53,59.59,76900.0,52.9827,53.1159,52.885,52.9383,76900.0
2013-09-11 10:30:00,59.57,59.69,59.51,59.63,63300.0,52.9205,53.0271,52.8672,52.9738,63300.0
2013-09-11 11:00:00,59.63,59.7,59.51,59.56,48900.0,52.9738,53.036,52.8672,52.9116,48900.0
2013-09-11 11:30:00,59.58,59.67,59.55,59.61,50000.0,52.9294,53.0093,52.9027,52.956,50000.0
2013-09-11 12:00:00,59.61,59.65,59.55,59.61,41600.0,52.956,52.9916,52.9027,52.956,41600.0
2013-09-11 12:30:00,59.63,59.65,59.55,59.62,47200.0,52.9738,52.9916,52.9027,52.9649,47200.0
2013-09-11 13:00:00,59.62,59.63,59.57,59.62,42800.0,52.9649,52.9738,52.9205,52.9649,42800.0
2013-09-11 13:30:00,59.62,59.7,59.62,59.64,35900.0,52.9649,53.036,52.9649,52.9827,35900.0
2013-09-11 14:00:00,59.64,59.66,59.6,59.65,48000.0,52.9827,53.0005,52.9471,52.9916,48000.0
2013-09-11 14:30:00,59.65,59.66,59.62,59.64,41500.0,52.9916,53.0005,52.9649,52.9827,41500.0
2013-09-11 15:00:00,59.64,59.65,59.51,59.52,70400.0,52.9827,52.9916,52.8672,52.8761,70400.0
2013-09-11 15:30:00,59.52,59.56,59.47,59.55,217800.0,52.8761,52.9116,52.8317,52.9027,217800.0
2013-09-12 09:30:00,59.62,59.75,59.47,59.48,56100.0,52.9649,53.0804,52.8317,52.8405,56100.0
2013-09-12 10:00:00,59.48,59.7,59.48,59.68,67300.0,52.8405,53.036,52.8405,53.0182,67300.0
2013-09-12 10:30:00,59.7,59.7,59.37,59.54,75500.0,53.036,53.036,52.7428,52.8938,75500.0
2013-09-12 11:00:00,59.56,59.66,59.51,59.57,48800.0,52.9116,53.0005,52.8672,52.9205,48800.0
2013-09-12 11:30:00,59.56,59.58,59.34,59.53,44000.0,52.9116,52.9294,52.7162,52.885,44000.0
2013-09-12 12:00:00,59.5,59.57,59.48,59.57,37500.0,52.8583,52.9205,52.8405,52.9205,37500.0
2013-09-12 12:30:00,59.58,59.59,59.32,59.44,36100.0,52.9294,52.9383,52.6984,52.805,36100.0
2013-09-12 13:00:00,59.44,59.62,59.43,59.57,32800.0,52.805,52.9649,52.7961,52.9205,32800.0
2013-09-12 13:30:00,59.58,59.6,59.51,59.58,37100.0,52.9294,52.9471,52.8672,52.9294,37100.0
2013-09-12 14:00:00,59.58,59.69,59.56,59.56,43900.0,52.9294,53.0271,52.9116,52.9116,43900.0
2013-09-12 14:30:00,59.59,59.6,59.4,59.54,61800.0,52.9383,52.9471,52.7695,52.8938,61800.0
2013-09-12 15:00:00,59.54,59.57,59.43,59.48,207900.0,52.8938,52.9205,52.7961,52.8405,207900.0
2013-09-12 15:30:00,59.48,59.52,59.34,59.41,211400.0,52.8405,52.8761,52.7162,52.7784,211400.0
2013-09-13 09:30:00,59.33,59.92,59.3,59.84,79300.0,52.7073,53.2314,52.6806,53.1604,79300.0
2013-09-13 10:00:00,59.85,60.05,59.81,60.02,69900.0,53.1692,53.3469,53.1337,53.3203,69900.0
2013-09-13 10:30:00,60.04,60.21,60.0,60.19,110800.0,53.338,53.4891,53.3025,53.4713,110800.0
2013-09-13 11:00:00,60.17,60.24,60.11,60.12,60500.0,53.4535,53.5157,53.4002,53.4091,60500.0
2013-09-13 11:30:00,60.11,60.11,59.95,60.04,37300.0,53.4002,53.4002,53.2581,53.338,37300.0
2013-09-13 12:00:00,60.05,60.09,60.03,60.04,29900.0,53.3469,53.3825,53.3291,53.338,29900.0
2013-09-13 12:30:00,60.04,60.07,59.99,60.02,30400.0,53.338,53.3647,53.2936,53.3203,30400.0
2013-09-13 13:00:00,60.0,60.09,60.0,60.01,19800.0,53.3025,53.3825,53.3025,53.3114,19800.0
2013-09-13 13:30:00,60.0,60.05,60.0,60.01,30300.0,53.3025,53.3469,53.3025,53.3114,30300.0
2013-09-13 14:00:00,60.02,60.04,59.98,60.01,34000.0,53.3203,53.338,53.2847,53.3114,34000.0
2013-09-13 14:30:00,60.01,60.02,59.98,59.98,32500.0,53.3114,53.3203,53.2847,53.2847,32500.0
2013-09-13 15:00:00,59.99,60.01,59.96,60.0,30100.0,53.2936,53.3114,53.267,53.3025,30100.0
2013-09-13 15:30:00,60.0,60.01,59.89,59.95,73700.0,53.3025,53.3114,53.2048,53.2581,73700.0
2013-09-16 09:30:00,60.65,60.73,60.3,60.61,42300.0,53.8799,53.951,53.569,53.8444,42300.0
2013-09-16 10:00:00,60.63,60.76,60.57,60.73,24000.0,53.8622,53.9777,53.8089,53.951,24000.0
2013-09-16 10:30:00,60.73,60.81,60.67,60.69,23700.0,53.951,54.0221,53.8977,53.9155,23700.0
2013-09-16 11:00:00,60.7,60.83,60.68,60.83,21200.0,53.9244,54.0398,53.9066,54.0398,21200.0
2013-09-16 11:30:00,60.81,60.86,60.78,60.82,15200.0,54.0221,54.0665,53.9954,54.031,15200.0
2013-09-16 12:00:00,60.8,60.95,60.79,60.91,25000.0,54.0132,54.1465,54.0043,54.1109,25000.0
2013-09-16 12:30:00,60.91,60.91,60.78,60.78,13700.0,54.1109,54.1109,53.9954,53.9954,13700.0
2013-09-16 13:00:00,60.77,60.78,60.73,60.77,18000.0,53.9865,53.9954,53.951,53.9865,18000.0
2013-09-16 13:30:00,60.76,60.78,60.6,60.74,17800.0,53.9777,53.9954,53.8355,53.9599,17800.0
2013-09-16 14:00:00,60.72,60.78,60.66,60.69,37600.0,53.9421,53.9954,53.8888,53.9155,37600.0
2013-09-16 14:30:00,60.69,60.8,60.65,60.75,40200.0,53.9155,54.0132,53.8799,53.9688,40200.0
2013-09-16 15:00:00,60.75,60.85,60.72,60.72,59700.0,53.9688,54.0576,53.9421,53.9421,59700.0
2013-09-16 15:30:00,60.72,60.76,60.61,60.71,65100.0,53.9421,53.9777,53.8444,53.9332,65100.0
2013-09-17 09:30:00,60.75,60.86,60.62,60.8,32500.0,53.9688,54.0665,53.8533,54.0132,32500.0
2013-09-17 10:00:00,60.78,60.88,60.77,60.81,26200.0,53.9954,54.0843,53.9865,54.0221,26200.0
2013-09-17 10:30:00,60.82,60.82,60.7,60.75,18700.0,54.031,54.031,53.9244,53.9688,18700.0
2013-09-17 11:00:00,60.74,60.89,60.74,60.83,15300.0,53.9599,54.0932,53.9599,54.0398,15300.0
2013-09-17 11:30:00,60.83,60.86,60.74,60.84,29500.0,54.0398,54.0665,53.9599,54.0487,29500.0
2013-09-17 12:00:00,60.84,60.92,60.81,60.85,18700.0,54.0487,54.1198,54.0221,54.0576,18700.0
2013-09-17 12:30:00,60.87,60.94,60.85,60.91,13100.0,54.0754,54.1376,54.0576,54.1109,13100.0
2013-09-17 13:00:00,60.94,60.94,60.85,60.92,12600.0,54.1376,54.1376,54.0576,54.1198,12600.0
2013-09-17 13:30:00,60.92,60.96,60.87,60.93,29300.0,54.1198,54.1553,54.0754,54.1287,29300.0
2013-09-17 14:00:00,60.93,61.09,60.93,61.04,31500.0,54.1287,54.2708,54.1287,54.2264,31500.0
2013-09-17 14:30:00,61.04,61.11,60.99,60.99,22300.0,54.2264,54.2886,54.182,54.182,22300.0
2013-09-17 15:00:00,60.99,61.03,60.97,61.0,34800.0,54.182,54.2175,54.1642,54.1909,34800.0
2013-09-17 15:30:00,61.01,61.1,60.97,61.05,63100.0,54.1998,54.2797,54.1642,54.2353,63100.0
2013-09-18 09:30:00,61.1,61.32,60.94,61.11,23700.0,54.2797,54.4752,54.1376,54.2886,23700.0
2013-09-18 10:00:00,61.07,61.2,60.98,61.08,26300.0,54.2531,54.3685,54.1731,54.2619,26300.0
2013-09-18 10:30:00,61.09,61.13,60.98,61.08,30200.0,54.2708,54.3064,54.1731,54.2619,30200.0
2013-09-18 11:00:00,61.08,61.16,61.04,61.09,20400.0,54.2619,54.333,54.2264,54.2708,20400.0
2013-09-18 11:30:00,61.11,61.18,61.09,61.14,32700.0,54.2886,54.3508,54.2708,54.3152,32700.0
2013-09-18 12:00:00,61.13,61.18,61.1,61.13,12000.0,54.3064,54.3508,54.2797,54.3064,12000.0
2013-09-18 12:30:00,61.14,61.24,61.12,61.2,31100.0,54.3152,54.4041,54.2975,54.3685,31100.0
2013-09-18 13:00:00,61.22,61.28,61.18,61.24,21700.0,54.3863,54.4396,54.3508,54.4041,21700.0
2013-09-18 13:30:00,61.25,61.32,61.23,61.25,21700.0,54.413,54.4752,54.3952,54.413,21700.0
2013-09-18 14:00:00,61.22,61.82,61.22,61.67,68400.0,54.3863,54.9193,54.3863,54.7861,68400.0
2013-09-18 14:30:00,61.71,61.87,61.67,61.83,78800.0,54.8216,54.9638,54.7861,54.9282,78800.0
2013-09-18 15:00:00,61.82,61.84,61.61,61.62,87600.0,54.9193,54.9371,54.7328,54.7417,87600.0
2013-09-18 15:30:00,61.63,61.72,61.5,61.57,131400.0,54.7505,54.8305,54.6351,54.6972,131400.0
2013-09-19 09:30:00,61.65,62.24,61.65,62.24,81700.0,54.7683,55.2925,54.7683,55.2925,81700.0
2013-09-19 10:00:00,62.27,62.32,61.99,62.08,23400.0,55.3191,55.3635,55.0704,55.1503,23400.0
2013-09-19 10:30:00,62.11,62.19,62.01,62.1,12700.0,55.177,55.248,55.0881,55.1681,12700.0
2013-09-19 11:00:00,62.08,62.18,62.07,62.13,11800.0,55.1503,55.2392,55.1414,55.1947,11800.0
2013-09-19 11:30:00,62.13,62.15,62.02,62.07,15100.0,55.1947,55.2125,55.097,55.1414,15100.0
2013-09-19 12:00:00,62.09,62.2,62.08,62.19,13400.0,55.1592,55.2569,55.1503,55.248,13400.0
2013-09-19 12:30:00,62.19,62.2,62.04,62.04,17900.0,55.248,55.2569,55.1148,55.1148,17900.0
2013-09-19 13:00:00,62.04,62.12,61.99,62.12,23000.0,55.1148,55.1859,55.0704,55.1859,23000.0
2013-09-19 13:30:00,62.12,62.12,62.02,62.09,27500.0,55.1859,55.1859,55.097,55.1592,27500.0
2013-09-19 14:00:00,62.1,62.24,62.09,62.17,29900.0,55.1681,55.2925,55.1592,55.2303,29900.0
2013-09-19 14:30:00,62.17,62.31,62.15,62.3,41200.0,55.2303,55.3546,55.2125,55.3458,41200.0
2013-09-19 15:00:00,62.3,62.41,62.3,62.38,74200.0,55.3458,55.4435,55.3458,55.4168,74200.0
2013-09-19 15:30:00,62.39,62.39,62.24,62.37,111400.0,55.4257,55.4257,55.2925,55.4079,111400.0
2013-09-20 09:30:00,62.45,62.94,62.24,62.33,165500.0,55.479,55.9143,55.2925,55.3724,165500.0
2013-09-20 10:00:00,62.29,62.47,62.26,62.45,49500.0,55.3369,55.4968,55.3102,55.479,49500.0
2013-09-20 10:30:00,62.45,62.53,62.38,62.44,39800.0,55.479,55.5501,55.4168,55.4701,39800.0
2013-09-20 11:00:00,62.44,62.48,62.3,62.36,33500.0,55.4701,55.5057,55.3458,55.3991,33500.0
2013-09-20 11:30:00,62.35,62.42,62.19,62.19,33400.0,55.3902,55.4524,55.248,55.248,33400.0
2013-09-20 12:00:00,62.17,62.22,62.05,62.05,26300.0,55.2303,55.2747,55.1237,55.1237,26300.0
2013-09-20 12:30:00,62.05,62.1,62.01,62.06,24600.0,55.1237,55.1681,55.0881,55.1326,24600.0
2013-09-20 13:00:00,62.06,62.08,61.92,61.96,23000.0,55.1326,55.1503,55.0082,55.0437,23000.0
2013-09-20 13:30:00,61.96,62.01,61.76,61.77,24200.0,55.0437,55.0881,54.866,54.8749,24200.0
2013-09-20 14:00:00,61.78,61.84,61.7,61.8,27100.0,54.8838,54.9371,54.8127,54.9016,27100.0
2013-09-20 14:30:00,61.79,61.84,61.69,61.77,53700.0,54.8927,54.9371,54.8039,54.8749,53700.0
2013-09-20 15:00:00,61.78,61.8,61.52,61.52,49600.0,54.8838,54.9016,54.6528,54.6528,49600.0
2013-09-20 15:30:00,61.52,61.79,61.49,61.54,213800.0,54.6528,54.8927,54.6262,54.6706,213800.0
2013-09-23 09:30:00,61.51,61.67,61.01,61.09,31300.0,54.6439,54.7861,54.1998,54.2708,31300.0
2013-09-23 10:00:00,61.1,61.18,61.03,61.05,34000.0,54.2797,54.3508,54.2175,54.2353,34000.0
2013-09-23 10:30:00,61.04,61.13,60.89,60.89,17700.0,54.2264,54.3064,54.0932,54.0932,17700.0
2013-09-23 11:00:00,60.87,60.97,60.8,60.97,10100.0,54.0754,54.1642,54.0132,54.1642,10100.0
2013-09-23 11:30:00,60.95,61.03,60.88,60.89,14000.0,54.1465,54.2175,54.0843,54.0932,14000.0
2013-09-23 12:00:00,60.9,61.03,60.89,60.98,22800.0,54.102,54.2175,54.0932,54.1731,22800.0
2013-09-23 12:30:00,60.98,61.07,60.98,61.05,8800.0,54.1731,54.2531,54.1731,54.2353,8800.0
2013-09-23 13:00:00,61.04,61.05,60.96,61.03,10900.0,54.2264,54.2353,54.1553,54.2175,10900.0
2013-09-23 13:30:00,61.03,61.09,60.96,61.08,8400.0,54.2175,54.2708,54.1553,54.2619,8400.0
2013-09-23 14:00:00,61.09,61.17,61.08,61.1,11100.0,54.2708,54.3419,54.2619,54.2797,11100.0
2013-09-23 14:30:00,61.1,61.21,61.07,61.17,10900.0,54.2797,54.3774,54.2531,54.3419,10900.0
2013-09-23 15:00:00,61.18,61.18,61.02,61.05,21100.0,54.3508,54.3508,54.2086,54.2353,21100.0
2013-09-23 15:30:00,61.06,61.2,61.04,61.06,55700.0,54.2442,54.3685,54.2264,54.2442,55700.0
2013-09-24 09:30:00,60.44,60.73,60.29,60.64,56900.0,53.6934,53.951,53.5601,53.8711,56900.0
2013-09-24 10:00:00,60.59,60.62,60.38,60.51,24900.0,53.8266,53.8533,53.6401,53.7556,24900.0
2013-09-24 10:30:00,60.53,60.66,60.49,60.49,39800.0,53.7733,53.8888,53.7378,53.7378,39800.0
2013-09-24 11:00:00,60.49,60.56,60.44,60.5,44900.0,53.7378,53.8,53.6934,53.7467,44900.0
2013-09-24 11:30:00,60.5,60.54,60.34,60.35,48500.0,53.7467,53.7822,53.6045,53.6134,48500.0
2013-09-24 12:00:00,60.35,60.37,60.25,60.26,49100.0,53.6134,53.6312,53.5246,53.5335,49100.0
2013-09-24 12:30:00,60.27,60.43,60.24,60.43,22800.0,53.5424,53.6845,53.5157,53.6845,22800.0
2013-09-24 13:00:00,60.42,60.52,60.41,60.49,24800.0,53.6756,53.7645,53.6667,53.7378,24800.0
2013-09-24 13:30:00,60.48,60.54,60.42,60.46,61100.0,53.7289,53.7822,53.6756,53.7112,61100.0
2013-09-24 14:00:00,60.47,60.54,60.46,60.51,48300.0,53.72,53.7822,53.7112,53.7556,48300.0
2013-09-24 14:30:00,60.51,60.54,60.46,60.48,67100.0,53.7556,53.7822,53.7112,53.7289,67100.0
2013-09-24 15:00:00,60.48,60.51,60.38,60.43,59200.0,53.7289,53.7556,53.6401,53.6845,59200.0
2013-09-24 15:30:00,60.42,60.43,60.22,60.29,113400.0,53.6756,53.6845,53.4979,53.5601,113400.0
2013-09-25 09:30:00,60.24,60.4,59.83,59.91,43500.0,53.5157,53.6578,53.1515,53.2225,43500.0
2013-09-25 10:00:00,59.91,60.04,59.79,60.02,55100.0,53.2225,53.338,53.1159,53.3203,55100.0
2013-09-25 10:30:00,60.03,60.23,60.03,60.15,51700.0,53.3291,53.5068,53.3291,53.4358,51700.0
2013-09-25 11:00:00,60.14,60.24,60.06,60.11,46800.0,53.4269,53.5157,53.3558,53.4002,46800.0
2013-09-25 11:30:00,60.1,60.12,59.99,60.07,33900.0,53.3913,53.4091,53.2936,53.3647,33900.0
2013-09-25 12:00:00,60.06,60.08,59.87,59.95,47700.0,53.3558,53.3736,53.187,53.2581,47700.0
2013-09-25 12:30:00,59.96,60.0,59.89,59.95,21600.0,53.267,53.3025,53.2048,53.2581,21600.0
2013-09-25 13:00:00,59.96,59.99,59.82,59.84,20600.0,53.267,53.2936,53.1426,53.1604,20600.0
2013-09-25 13:30:00,59.84,59.84,59.59,59.69,30000.0,53.1604,53.1604,52.9383,53.0271,30000.0
2013-09-25 14:00:00,59.67,59.78,59.59,59.67,31500.0,53.0093,53.1071,52.9383,53.0093,31500.0
2013-09-25 14:30:00,59.68,59.8,59.62,59.72,27300.0,53.0182,53.1248,52.9649,53.0538,27300.0
2013-09-25 15:00:00,59.73,59.87,59.67,59.73,38700.0,53.0626,53.187,53.0093,53.0626,38700.0
2013-09-25 15:30:00,59.74,59.77,59.65,59.67,85200.0,53.0715,53.0982,52.9916,53.0093,85200.0
2013-09-26 09:30:00,59.86,60.12,59.77,59.82,38400.0,53.1781,53.4091,53.0982,53.1426,38400.0
2013-09-26 10:00:00,59.82,59.95,59.75,59.82,27300.0,53.1426,53.2581,53.0804,53.1426,27300.0
2013-09-26 10:30:00,59.81,59.87,59.61,59.67,38800.0,53.1337,53.187,52.956,53.0093,38800.0
2013-09-26 11:00:00,59.67,59.68,59.53,59.65,27600.0,53.0093,53.0182,52.885,52.9916,27600.0
2013-09-26 11:30:00,59.64,59.66,59.54,59.64,15700.0,52.9827,53.0005,52.8938,52.9827,15700.0
2013-09-26 12:00:00,59.64,59.7,59.55,59.68,15700.0,52.9827,53.036,52.9027,53.0182,15700.0
2013-09-26 12:30:00,59.69,59.71,59.55,59.55,21400.0,53.0271,53.0449,52.9027,52.9027,21400.0
2013-09-26 13:00:00,59.58,59.71,59.56,59.65,21300.0,52.9294,53.0449,52.9116,52.9916,21300.0
2013-09-26 13:30:00,59.65,59.65,59.51,59.56,26200.0,52.9916,52.9916,52.8672,52.9116,26200.0
2013-09-26 14:00:00,59.55,59.64,59.48,59.62,25400.0,52.9027,52.9827,52.8405,52.9649,25400.0
2013-09-26 14:30:00,59.64,59.64,59.48,59.55,35100.0,52.9827,52.9827,52.8405,52.9027,35100.0
2013-09-26 15:00:00,59.55,59.64,59.49,59.61,41400.0,52.9027,52.9827,52.8494,52.956,41400.0
2013-09-26 15:30:00,59.6,59.74,59.59,59.74,112900.0,52.9471,53.0715,52.9383,53.0715,112900.0
2013-09-27 09:30:00,59.64,59.64,59.28,59.33,22100.0,52.9827,52.9827,52.6629,52.7073,22100.0
2013-09-27 10:00:00,59.31,59.34,59.07,59.2,35400.0,52.6895,52.7162,52.4763,52.5918,35400.0
2013-09-27 10:30:00,59.19,59.41,59.18,59.37,77300.0,52.5829,52.7784,52.574,52.7428,77300.0
2013-09-27 11:00:00,59.39,59.43,59.28,59.42,19200.0,52.7606,52.7961,52.6629,52.7872,19200.0
2013-09-27 11:30:00,59.44,59.53,59.39,59.48,12100.0,52.805,52.885,52.7606,52.8405,12100.0
2013-09-27 12:00:00,59.48,59.6,59.46,59.55,14600.0,52.8405,52.9471,52.8228,52.9027,14600.0
2013-09-27 12:30:00,59.55,59.61,59.5,59.61,13600.0,52.9027,52.956,52.8583,52.956,13600.0
2013-09-27 13:00:00,59.61,59.61,59.51,59.54,14200.0,52.956,52.956,52.8672,52.8938,14200.0
2013-09-27 13:30:00,59.54,59.6,59.48,59.58,16300.0,52.8938,52.9471,52.8405,52.9294,16300.0
2013-09-27 14:00:00,59.57,59.6,59.51,59.59,19700.0,52.9205,52.9471,52.8672,52.9383,19700.0
2013-09-27 14:30:00,59.59,59.67,59.56,59.63,35200.0,52.9383,53.0093,52.9116,52.9738,35200.0
2013-09-27 15:00:00,59.62,59.75,59.61,59.75,46200.0,52.9649,53.0804,52.956,53.0804,46200.0
2013-09-27 15:30:00,59.74,59.86,59.69,59.81,167000.0,53.0715,53.1781,53.0271,53.1337,167000.0
2013-09-30 09:30:00,59.46,59.57,59.18,59.52,34600.0,52.8228,52.9205,52.574,52.8761,34600.0
2013-09-30 10:00:00,59.49,59.53,59.43,59.53,21400.0,52.8494,52.885,52.7961,52.885,21400.0
2013-09-30 10:30:00,59.53,59.6,59.44,59.51,25800.0,52.885,52.9471,52.805,52.8672,25800.0
2013-09-30 11:00:00,59.53,59.59,59.45,59.59,16300.0,52.885,52.9383,52.8139,52.9383,16300.0
2013-09-30 11:30:00,59.6,59.7,59.59,59.67,9500.0,52.9471,53.036,52.9383,53.0093,9500.0
2013-09-30 12:00:00,59.68,59.68,59.57,59.61,12000.0,53.0182,53.0182,52.9205,52.956,12000.0
2013-09-30 12:30:00,59.61,59.71,59.6,59.68,15500.0,52.956,53.0449,52.9471,53.0182,15500.0
2013-09-30 13:00:00,59.7,59.86,59.68,59.68,18400.0,53.036,53.1781,53.0182,53.0182,18400.0
2013-09-30 13:30:00,59.7,59.84,59.7,59.75,16700.0,53.036,53.1604,53.036,53.0804,16700.0
2013-09-30 14:00:00,59.75,59.87,59.75,59.84,13200.0,53.0804,53.187,53.0804,53.1604,13200.0
2013-09-30 14:30:00,59.84,59.97,59.84,59.88,18500.0,53.1604,53.2758,53.1604,53.1959,18500.0
2013-09-30 15:00:00,59.89,59.89,59.74,59.82,33000.0,53.2048,53.2048,53.0715,53.1426,33000.0
2013-09-30 15:30:00,59.83,59.87,59.69,59.84,126100.0,53.1515,53.187,53.0271,53.1604,126100.0
2013-10-01 09:30:00,59.68,60.04,59.6,59.94,107000.0,53.0182,53.338,52.9471,53.2492,107000.0
2013-10-01 10:00:00,59.99,60.24,59.9,60.09,25000.0,53.2936,53.5157,53.2137,53.3825,25000.0
2013-10-01 10:30:00,60.1,60.22,60.03,60.03,35300.0,53.3913,53.4979,53.3291,53.3291,35300.0
2013-10-01 11:00:00,60.02,60.05,59.92,59.92,20600.0,53.3203,53.3469,53.2314,53.2314,20600.0
2013-10-01 11:30:00,59.96,60.02,59.9,59.94,12400.0,53.267,53.3203,53.2137,53.2492,12400.0
2013-10-01 12:00:00,59.93,60.01,59.9,59.96,7600.0,53.2403,53.3114,53.2137,53.267,7600.0
2013-10-01 12:30:00,59.95,59.95,59.76,59.76,14000.0,53.2581,53.2581,53.0893,53.0893,14000.0
2013-10-01 13:00:00,59.76,59.87,59.76,59.85,8500.0,53.0893,53.187,53.0893,53.1692,8500.0
2013-10-01 13:30:00,59.82,59.88,59.81,59.85,16900.0,53.1426,53.1959,53.1337,53.1692,16900.0
2013-10-01 14:00:00,59.85,59.88,59.63,59.65,25700.0,53.1692,53.1959,52.9738,52.9916,25700.0
2013-10-01 14:30:00,59.66,59.81,59.66,59.76,16500.0,53.0005,53.1337,53.0005,53.0893,16500.0
2013-10-01 15:00:00,59.76,59.76,59.64,59.71,38400.0,53.0893,53.0893,52.9827,53.0449,38400.0
2013-10-01 15:30:00,59.71,59.88,59.68,59.88,60500.0,53.0449,53.1959,53.0182,53.1959,60500.0
2013-10-02 09:30:00,59.57,59.75,59.25,59.3,31800.0,52.9205,53.0804,52.6362,52.6806,31800.0
2013-10-02 10:00:00,59.27,59.27,58.98,59.07,40300.0,52.654,52.654,52.3964,52.4763,40300.0
2013-10-02 10:30:00,59.03,59.15,58.88,59.15,19400.0,52.4408,52.5474,52.3075,52.5474,19400.0
2013-10-02 11:00:00,59.15,59.24,59.1,59.13,11800.0,52.5474,52.6273,52.503,52.5296,11800.0
2013-10-02 11:30:00,59.12,59.15,58.96,59.08,17000.0,52.5207,52.5474,52.3786,52.4852,17000.0
2013-10-02 12:00:00,59.07,59.23,59.02,59.06,24600.0,52.4763,52.6184,52.4319,52.4674,24600.0
2013-10-02 12:30:00,59.08,59.18,59.08,59.15,13800.0,52.4852,52.574,52.4852,52.5474,13800.0
2013-10-02 13:00:00,59.16,59.22,59.12,59.13,18600.0,52.5563,52.6096,52.5207,52.5296,18600.0
2013-10-02 13:30:00,59.13,59.16,59.05,59.14,23500.0,52.5296,52.5563,52.4585,52.5385,23500.0
2013-10-02 14:00:00,59.13,59.19,59.1,59.15,28100.0,52.5296,52.5829,52.503,52.5474,28100.0
2013-10-02 14:30:00,59.14,59.15,59.1,59.13,99500.0,52.5385,52.5474,52.503,52.5296,99500.0
2013-10-02 15:00:00,59.13,59.18,59.06,59.18,50800.0,52.5296,52.574,52.4674,52.574,50800.0
2013-10-02 15:30:00,59.18,59.38,59.12,59.36,209600.0,52.574,52.7517,52.5207,52.7339,209600.0
2013-10-03 09:30:00,59.15,59.27,59.05,59.13,28400.0,52.5474,52.654,52.4585,52.5296,28400.0
2013-10-03 10:00:00,59.14,59.18,58.86,59.05,137400.0,52.5385,52.574,52.2898,52.4585,137400.0
2013-10-03 10:30:00,59.04,59.14,58.99,59.0,71900.0,52.4497,52.5385,52.4052,52.4141,71900.0
2013-10-03 11:00:00,59.0,59.1,58.88,58.95,79500.0,52.4141,52.503,52.3075,52.3697,79500.0
2013-10-03 11:30:00,58.97,59.12,58.95,59.03,119300.0,52.3875,52.5207,52.3697,52.4408,119300.0
2013-10-03 12:00:00,59.02,59.27,59.0,59.12,65300.0,52.4319,52.654,52.4141,52.5207,65300.0
2013-10-03 12:30:00,59.14,59.18,59.05,59.08,49800.0,52.5385,52.574,52.4585,52.4852,49800.0
2013-10-03 13:00:00,59.07,59.2,59.05,59.18,34000.0,52.4763,52.5918,52.4585,52.574,34000.0
2013-10-03 13:30:00,59.18,59.22,58.99,59.06,260700.0,52.574,52.6096,52.4052,52.4674,260700.0
2013-10-03 14:00:00,59.06,59.17,59.04,59.15,148400.0,52.4674,52.5651,52.4497,52.5474,148400.0
2013-10-03 14:30:00,59.15,59.18,59.07,59.07,62500.0,52.5474,52.574,52.4763,52.4763,62500.0
2013-10-03 15:00:00,59.06,59.11,59.05,59.09,103800.0,52.4674,52.5118,52.4585,52.4941,103800.0
2013-10-03 15:30:00,59.1,59.18,58.95,58.98,262200.0,52.503,52.574,52.3697,52.3964,262200.0
2013-10-04 09:30:00,58.91,59.4,58.91,59.36,33800.0,52.3342,52.7695,52.3342,52.7339,33800.0
2013-10-04 10:00:00,59.39,59.48,59.31,59.42,40800.0,52.7606,52.8405,52.6895,52.7872,40800.0
2013-10-04 10:30:00,59.44,59.6,59.31,59.31,42500.0,52.805,52.9471,52.6895,52.6895,42500.0
2013-10-04 11:00:00,59.31,59.43,59.23,59.42,62900.0,52.6895,52.7961,52.6184,52.7872,62900.0
2013-10-04 11:30:00,59.41,59.46,59.36,59.39,34700.0,52.7784,52.8228,52.7339,52.7606,34700.0
2013-10-04 12:00:00,59.41,59.49,59.38,59.49,67300.0,52.7784,52.8494,52.7517,52.8494,67300.0
2013-10-04 12:30:00,59.49,59.53,59.47,59.5,28900.0,52.8494,52.885,52.8317,52.8583,28900.0
2013-10-04 13:00:00,59.5,59.6,59.48,59.53,33100.0,52.8583,52.9471,52.8405,52.885,33100.0
2013-10-04 13:30:00,59.52,59.65,59.52,59.62,32400.0,52.8761,52.9916,52.8761,52.9649,32400.0
2013-10-04 14:00:00,59.63,59.64,59.57,59.59,29900.0,52.9738,52.9827,52.9205,52.9383,29900.0
2013-10-04 14:30:00,59.6,59.68,59.58,59.67,81800.0,52.9471,53.0182,52.9294,53.0093,81800.0
2013-10-04 15:00:00,59.66,59.69,59.52,59.58,58000.0,53.0005,53.0271,52.8761,52.9294,58000.0
2013-10-04 15:30:00,59.58,59.61,59.54,59.58,159800.0,52.9294,52.956,52.8938,52.9294,159800.0
2013-10-07 09:30:00,59.26,59.55,59.23,59.33,89000.0,52.6451,52.9027,52.6184,52.7073,89000.0
2013-10-07 10:00:00,59.34,59.47,59.3,59.45,36400.0,52.7162,52.8317,52.6806,52.8139,36400.0
2013-10-07 10:30:00,59.47,59.65,59.45,59.55,30500.0,52.8317,52.9916,52.8139,52.9027,30500.0
2013-10-07 11:00:00,59.53,59.54,59.45,59.45,19300.0,52.885,52.8938,52.8139,52.8139,19300.0
2013-10-07 11:30:00,59.45,59.63,59.44,59.53,37000.0,52.8139,52.9738,52.805,52.885,37000.0
2013-10-07 12:00:00,59.54,59.54,59.42,59.47,11200.0,52.8938,52.8938,52.7872,52.8317,11200.0
2013-10-07 12:30:00,59.45,59.49,59.4,59.45,22200.0,52.8139,52.8494,52.7695,52.8139,22200.0
2013-10-07 13:00:00,59.45,59.61,59.44,59.45,33800.0,52.8139,52.956,52.805,52.8139,33800.0
2013-10-07 13:30:00,59.46,59.56,59.43,59.54,24100.0,52.8228,52.9116,52.7961,52.8938,24100.0
2013-10-07 14:00:00,59.54,59.66,59.52,59.63,52300.0,52.8938,53.0005,52.8761,52.9738,52300.0
2013-10-07 14:30:00,59.63,59.66,59.5,59.52,93800.0,52.9738,53.0005,52.8583,52.8761,93800.0
2013-10-07 15:00:00,59.53,59.64,59.48,59.51,67700.0,52.885,52.9827,52.8405,52.8672,67700.0
2013-10-07 15:30:00,59.53,59.71,59.46,59.49,221100.0,52.885,53.0449,52.8228,52.8494,221100.0
2013-10-08 09:30:00,59.49,59.58,59.39,59.51,82100.0,52.8494,52.9294,52.7606,52.8672,82100.0
2013-10-08 10:00:00,59.52,59.52,59.35,59.37,75300.0,52.8761,52.8761,52.7251,52.7428,75300.0
2013-10-08 10:30:00,59.36,59.42,59.19,59.39,68300.0,52.7339,52.7872,52.5829,52.7606,68300.0
2013-10-08 11:00:00,59.37,59.48,59.2,59.27,56500.0,52.7428,52.8405,52.5918,52.654,56500.0
2013-10-08 11:30:00,59.27,59.28,59.13,59.17,48100.0,52.654,52.6629,52.5296,52.5651,48100.0
2013-10-08 12:00:00,59.17,59.26,59.12,59.17,38300.0,52.5651,52.6451,52.5207,52.5651,38300.0
2013-10-08 12:30:00,59.18,59.23,59.12,59.19,34300.0,52.574,52.6184,52.5207,52.5829,34300.0
2013-10-08 13:00:00,59.19,59.22,59.04,59.08,62400.0,52.5829,52.6096,52.4497,52.4852,62400.0
2013-10-08 13:30:00,59.08,59.09,59.0,59.05,76900.0,52.4852,52.4941,52.4141,52.4585,76900.0
2013-10-08 14:00:00,59.01,59.26,59.0,59.08,106800.0,52.423,52.6451,52.4141,52.4852,106800.0
2013-10-08 14:30:00,59.07,59.3,59.04,59.13,46900.0,52.4763,52.6806,52.4497,52.5296,46900.0
2013-10-08 15:00:00,59.14,59.48,59.14,59.32,121100.0,52.5385,52.8405,52.5385,52.6984,121100.0
2013-10-08 15:30:00,59.33,59.34,59.13,59.17,195100.0,52.7073,52.7162,52.5296,52.5651,195100.0
2013-10-09 09:30:00,59.15,59.42,59.15,59.36,30200.0,52.5474,52.7872,52.5474,52.7339,30200.0
2013-10-09 10:00:00,59.36,59.55,59.3,59.5,66700.0,52.7339,52.9027,52.6806,52.8583,66700.0
2013-10-09 10:30:00,59.5,59.57,59.36,59.38,60100.0,52.8583,52.9205,52.7339,52.7517,60100.0
2013-10-09 11:00:00,59.37,59.42,59.2,59.22,49800.0,52.7428,52.7872,52.5918,52.6096,49800.0
2013-10-09 11:30:00,59.23,59.38,59.22,59.32,38300.0,52.6184,52.7517,52.6096,52.6984,38300.0
2013-10-09 12:00:00,59.3,59.36,59.23,59.26,19900.0,52.6806,52.7339,52.6184,52.6451,19900.0
2013-10-09 12:30:00,59.25,59.33,59.22,59.24,24400.0,52.6362,52.7073,52.6096,52.6273,24400.0
2013-10-09 13:00:00,59.25,59.5,59.25,59.44,61400.0,52.6362,52.8583,52.6362,52.805,61400.0
2013-10-09 13:30:00,59.44,59.47,59.31,59.35,12200.0,52.805,52.8317,52.6895,52.7251,12200.0
2013-10-09 14:00:00,59.33,59.51,59.3,59.46,32300.0,52.7073,52.8672,52.6806,52.8228,32300.0
2013-10-09 14:30:00,59.45,59.5,59.4,59.5,18300.0,52.8139,52.8583,52.7695,52.8583,18300.0
2013-10-09 15:00:00,59.49,59.49,59.38,59.42,51800.0,52.8494,52.8494,52.7517,52.7872,51800.0
2013-10-09 15:30:00,59.44,59.5,59.35,59.44,190000.0,52.805,52.8583,52.7251,52.805,190000.0
2013-10-10 09:30:00,59.81,60.29,59.59,60.15,68900.0,53.1337,53.5601,52.9383,53.4358,68900.0
2013-10-10 10:00:00,60.17,60.23,60.07,60.15,21300.0,53.4535,53.5068,53.3647,53.4358,21300.0
2013-10-10 10:30:00,60.18,60.23,60.09,60.15,30500.0,53.4624,53.5068,53.3825,53.4358,30500.0
2013-10-10 11:00:00,60.14,60.28,60.05,60.28,52300.0,53.4269,53.5512,53.3469,53.5512,52300.0
2013-10-10 11:30:00,60.27,60.45,60.26,60.29,36200.0,53.5424,53.7023,53.5335,53.5601,36200.0
2013-10-10 12:00:00,60.28,60.3,60.2,60.23,20400.0,53.5512,53.569,53.4802,53.5068,20400.0
2013-10-10 12:30:00,60.26,60.45,60.24,60.38,24400.0,53.5335,53.7023,53.5157,53.6401,24400.0
2013-10-10 13:00:00,60.39,60.5,60.38,60.48,25700.0,53.649,53.7467,53.6401,53.7289,25700.0
2013-10-10 13:30:00,60.46,60.55,60.41,60.45,21700.0,53.7112,53.7911,53.6667,53.7023,21700.0
2013-10-10 14:00:00,60.45,60.45,60.32,60.34,19700.0,53.7023,53.7023,53.5868,53.6045,19700.0
2013-10-10 14:30:00,60.35,60.41,60.31,60.39,18800.0,53.6134,53.6667,53.5779,53.649,18800.0
2013-10-10 15:00:00,60.43,60.76,60.43,60.74,40000.0,53.6845,53.9777,53.6845,53.9599,40000.0
2013-10-10 15:30:00,60.73,60.83,60.69,60.81,103700.0,53.951,54.0398,53.9155,54.0221,103700.0
2013-10-11 09:30:00,60.79,60.79,60.51,60.67,22300.0,54.0043,54.0043,53.7556,53.8977,22300.0
2013-10-11 10:00:00,60.7,60.97,60.7,60.89,23400.0,53.9244,54.1642,53.9244,54.0932,23400.0
2013-10-11 10:30:00,60.89,60.96,60.82,60.86,42900.0,54.0932,54.1553,54.031,54.0665,42900.0
2013-10-11 11:00:00,60.85,60.9,60.78,60.83,24000.0,54.0576,54.102,53.9954,54.0398,24000.0
2013-10-11 11:30:00,60.82,60.97,60.82,60.94,46800.0,54.031,54.1642,54.031,54.1376,46800.0
2013-10-11 12:00:00,60.94,60.99,60.91,60.96,21400.0,54.1376,54.182,54.1109,54.1553,21400.0
2013-10-11 12:30:00,60.97,61.02,60.94,61.0,12800.0,54.1642,54.2086,54.1376,54.1909,12800.0
2013-10-11 13:00:00,61.0,61.06,60.91,61.0,12400.0,54.1909,54.2442,54.1109,54.1909,12400.0
2013-10-11 13:30:00,61.0,61.02,60.95,61.0,9700.0,54.1909,54.2086,54.1465,54.1909,9700.0
2013-10-11 14:00:00,61.0,61.0,60.88,60.9,23600.0,54.1909,54.1909,54.0843,54.102,23600.0
2013-10-11 14:30:00,60.89,60.9,60.8,60.83,23200.0,54.0932,54.102,54.0132,54.0398,23200.0
2013-10-11 15:00:00,60.83,60.84,60.69,60.73,42000.0,54.0398,54.0487,53.9155,53.951,42000.0
2013-10-11 15:30:00,60.74,60.9,60.7,60.88,70600.0,53.9599,54.102,53.9244,54.0843,70600.0
2013-10-14 09:30:00,60.5,60.82,60.17,60.53,153700.0,53.7467,54.031,53.4535,53.7733,153700.0
2013-10-14 10:00:00,60.58,60.58,60.39,60.41,55600.0,53.8178,53.8178,53.649,53.6667,55600.0
2013-10-14 10:30:00,60.4,60.45,60.36,60.45,53000.0,53.6578,53.7023,53.6223,53.7023,53000.0
2013-10-14 11:00:00,60.45,60.54,60.38,60.51,50100.0,53.7023,53.7822,53.6401,53.7556,50100.0
2013-10-14 11:30:00,60.52,60.85,60.5,60.83,30200.0,53.7645,54.0576,53.7467,54.0398,30200.0
2013-10-14 12:00:00,60.82,60.88,60.75,60.78,22000.0,54.031,54.0843,53.9688,53.9954,22000.0
2013-10-14 12:30:00,60.77,60.85,60.67,60.7,19300.0,53.9865,54.0576,53.8977,53.9244,19300.0
2013-10-14 13:00:00,60.68,60.84,60.63,60.82,23400.0,53.9066,54.0487,53.8622,54.031,23400.0
2013-10-14 13:30:00,60.83,61.02,60.83,61.01,26400.0,54.0398,54.2086,54.0398,54.1998,26400.0
2013-10-14 14:00:00,61.0,61.17,60.98,61.07,39400.0,54.1909,54.3419,54.1731,54.2531,39400.0
2013-10-14 14:30:00,61.07,61.14,61.02,61.08,31600.0,54.2531,54.3152,54.2086,54.2619,31600.0
2013-10-14 15:00:00,61.07,61.26,61.07,61.19,52100.0,54.2531,54.4219,54.2531,54.3597,52100.0
2013-10-14 15:30:00,61.19,61.2,61.08,61.15,138000.0,54.3597,54.3685,54.2619,54.3241,138000.0
2013-10-15 09:30:00,60.9,60.94,60.6,60.68,32200.0,54.102,54.1376,53.8355,53.9066,32200.0
2013-10-15 10:00:00,60.63,60.73,60.58,60.62,23900.0,53.8622,53.951,53.8178,53.8533,23900.0
2013-10-15 10:30:00,60.62,60.66,60.47,60.53,26600.0,53.8533,53.8888,53.72,53.7733,26600.0
2013-10-15 11:00:00,60.56,60.7,60.49,60.65,78000.0,53.8,53.9244,53.7378,53.8799,78000.0
2013-10-15 11:30:00,60.65,60.68,60.47,60.61,18400.0,53.8799,53.9066,53.72,53.8444,18400.0
2013-10-15 12:00:00,60.62,60.67,60.55,60.59,23900.0,53.8533,53.8977,53.7911,53.8266,23900.0
2013-10-15 12:30:00,60.59,60.64,60.49,60.52,51600.0,53.8266,53.8711,53.7378,53.7645,51600.0
2013-10-15 13:00:00,60.52,60.57,60.41,60.41,21600.0,53.7645,53.8089,53.6667,53.6667,21600.0
2013-10-15 13:30:00,60.4,60.54,60.39,60.54,47700.0,53.6578,53.7822,53.649,53.7822,47700.0
2013-10-15 14:00:00,60.56,60.58,60.38,60.4,24600.0,53.8,53.8178,53.6401,53.6578,24600.0
2013-10-15 14:30:00,60.39,60.41,60.17,60.32,36100.0,53.649,53.6667,53.4535,53.5868,36100.0
2013-10-15 15:00:00,60.33,60.42,60.3,60.38,45700.0,53.5957,53.6756,53.569,53.6401,45700.0
2013-10-15 15:30:00,60.38,60.38,60.13,60.14,118800.0,53.6401,53.6401,53.418,53.4269,118800.0
2013-10-16 09:30:00,60.4,60.52,60.07,60.26,32100.0,53.6578,53.7645,53.3647,53.5335,32100.0
2013-10-16 10:00:00,60.28,60.42,60.17,60.29,44800.0,53.5512,53.6756,53.4535,53.5601,44800.0
2013-10-16 10:30:00,60.28,60.4,60.25,60.4,47000.0,53.5512,53.6578,53.5246,53.6578,47000.0
2013-10-16 11:00:00,60.39,60.5,60.33,60.45,76700.0,53.649,53.7467,53.5957,53.7023,76700.0
2013-10-16 11:30:00,60.44,60.52,60.41,60.44,32200.0,53.6934,53.7645,53.6667,53.6934,32200.0
2013-10-16 12:00:00,60.43,60.45,60.28,60.28,31400.0,53.6845,53.7023,53.5512,53.5512,31400.0
2013-10-16 12:30:00,60.29,60.35,60.25,60.27,63000.0,53.5601,53.6134,53.5246,53.5424,63000.0
2013-10-16 13:00:00,60.29,60.31,60.25,60.3,28600.0,53.5601,53.5779,53.5246,53.569,28600.0
2013-10-16 13:30:00,60.28,60.5,60.24,60.35,92400.0,53.5512,53.7467,53.5157,53.6134,92400.0
2013-10-16 14:00:00,60.38,60.43,60.33,60.39,36400.0,53.6401,53.6845,53.5957,53.649,36400.0
2013-10-16 14:30:00,60.39,60.41,60.31,60.35,47900.0,53.649,53.6667,53.5779,53.6134,47900.0
2013-10-16 15:00:00,60.34,60.4,60.29,60.35,54400.0,53.6045,53.6578,53.5601,53.6134,54400.0
2013-10-16 15:30:00,60.35,60.6,60.34,60.58,191700.0,53.6134,53.8355,53.6045,53.8178,191700.0
2013-10-17 09:30:00,60.44,60.8,60.4,60.71,34200.0,53.6934,54.0132,53.6578,53.9332,34200.0
2013-10-17 10:00:00,60.71,61.03,60.71,61.0,35100.0,53.9332,54.2175,53.9332,54.1909,35100.0
2013-10-17 10:30:00,61.02,61.15,61.02,61.05,38800.0,54.2086,54.3241,54.2086,54.2353,38800.0
2013-10-17 11:00:00,61.03,61.11,61.01,61.01,25600.0,54.2175,54.2886,54.1998,54.1998,25600.0
2013-10-17 11:30:00,61.01,61.16,60.92,61.07,37700.0,54.1998,54.333,54.1198,54.2531,37700.0
2013-10-17 12:00:00,61.06,61.12,61.0,61.1,30900.0,54.2442,54.2975,54.1909,54.2797,30900.0
2013-10-17 12:30:00,61.09,61.38,61.08,61.37,43400.0,54.2708,54.5285,54.2619,54.5196,43400.0
2013-10-17 13:00:00,61.37,61.41,61.3,61.33,26100.0,54.5196,54.5551,54.4574,54.484,26100.0
2013-10-17 13:30:00,61.33,61.42,61.32,61.33,29100.0,54.484,54.564,54.4752,54.484,29100.0
2013-10-17 14:00:00,61.34,61.34,61.23,61.24,30200.0,54.4929,54.4929,54.3952,54.4041,30200.0
2013-10-17 14:30:00,61.24,61.27,61.17,61.23,27000.0,54.4041,54.4307,54.3419,54.3952,27000.0
2013-10-17 15:00:00,61.23,61.34,61.2,61.33,34300.0,54.3952,54.4929,54.3685,54.484,34300.0
2013-10-17 15:30:00,61.33,61.7,61.31,61.62,158100.0,54.484,54.8127,54.4663,54.7417,158100.0
2013-10-18 09:30:00,61.95,62.24,61.67,61.99,103900.0,55.0348,55.2925,54.7861,55.0704,103900.0
2013-10-18 10:00:00,61.99,62.1,61.95,62.05,52100.0,55.0704,55.1681,55.0348,55.1237,52100.0
2013-10-18 10:30:00,62.03,62.03,61.93,61.99,51100.0,55.1059,55.1059,55.0171,55.0704,51100.0
2013-10-18 11:00:00,62.0,62.12,61.99,62.01,27500.0,55.0792,55.1859,55.0704,55.0881,27500.0
2013-10-18 11:30:00,62.0,62.07,61.92,61.94,27900.0,55.0792,55.1414,55.0082,55.0259,27900.0
2013-10-18 12:00:00,61.95,62.06,61.95,61.97,29100.0,55.0348,55.1326,55.0348,55.0526,29100.0
2013-10-18 12:30:00,61.95,62.07,61.93,62.06,29300.0,55.0348,55.1414,55.0171,55.1326,29300.0
2013-10-18 13:00:00,62.05,62.11,61.97,62.06,20600.0,55.1237,55.177,55.0526,55.1326,20600.0
2013-10-18 13:30:00,62.04,62.15,61.99,62.11,48600.0,55.1148,55.2125,55.0704,55.177,48600.0
2013-10-18 14:00:00,62.12,62.12,62.01,62.04,31400.0,55.1859,55.1859,55.0881,55.1148,31400.0
2013-10-18 14:30:00,62.02,62.06,61.98,62.02,41600.0,55.097,55.1326,55.0615,55.097,41600.0
2013-10-18 15:00:00,62.03,62.07,61.98,62.03,47300.0,55.1059,55.1414,55.0615,55.1059,47300.0
2013-10-18 15:30:00,62.02,62.17,62.0,62.16,111300.0,55.097,55.2303,55.0792,55.2214,111300.0
2013-10-21 09:30:00,62.32,62.43,61.93,61.95,62400.0,55.3635,55.4612,55.0171,55.0348,62400.0
2013-10-21 10:00:00,61.95,62.0,61.85,61.9,92300.0,55.0348,55.0792,54.946,54.9904,92300.0
2013-10-21 10:30:00,61.9,61.93,61.8,61.84,57400.0,54.9904,55.0171,54.9016,54.9371,57400.0
2013-10-21 11:00:00,61.84,61.88,61.69,61.73,34600.0,54.9371,54.9726,54.8039,54.8394,34600.0
2013-10-21 11:30:00,61.73,61.91,61.64,61.8,72500.0,54.8394,54.9993,54.7594,54.9016,72500.0
2013-10-21 12:00:00,61.8,61.84,61.73,61.82,36100.0,54.9016,54.9371,54.8394,54.9193,36100.0
2013-10-21 12:30:00,61.82,61.96,61.8,61.93,72300.0,54.9193,55.0437,54.9016,55.0171,72300.0
2013-10-21 13:00:00,61.93,61.93,61.85,61.86,23500.0,55.0171,55.0171,54.946,54.9549,23500.0
2013-10-21 13:30:00,61.86,61.88,61.83,61.86,15900.0,54.9549,54.9726,54.9282,54.9549,15900.0
2013-10-21 14:00:00,61.85,61.91,61.8,61.89,102900.0,54.946,54.9993,54.9016,54.9815,102900.0
2013-10-21 14:30:00,61.9,61.93,61.72,61.78,161400.0,54.9904,55.0171,54.8305,54.8838,161400.0
2013-10-21 15:00:00,61.79,61.93,61.75,61.85,141000.0,54.8927,55.0171,54.8572,54.946,141000.0
2013-10-21 15:30:00,61.86,61.89,61.79,61.8,203900.0,54.9549,54.9815,54.8927,54.9016,203900.0
2013-10-22 09:30:00,61.84,62.04,61.77,61.88,107200.0,54.9371,55.1148,54.8749,54.9726,107200.0
2013-10-22 10:00:00,61.88,62.07,61.79,61.84,72800.0,54.9726,55.1414,54.8927,54.9371,72800.0
2013-10-22 10:30:00,61.85,62.0,61.84,61.99,131000.0,54.946,55.0792,54.9371,55.0704,131000.0
2013-10-22 11:00:00,61.98,62.01,61.8,61.94,73700.0,55.0615,55.0881,54.9016,55.0259,73700.0
2013-10-22 11:30:00,61.98,62.0,61.87,61.91,33000.0,55.0615,55.0792,54.9638,54.9993,33000.0
2013-10-22 12:00:00,61.94,61.95,61.64,61.66,58500.0,55.0259,55.0348,54.7594,54.7772,58500.0
2013-10-22 12:30:00,61.65,61.7,61.59,61.63,21800.0,54.7683,54.8127,54.715,54.7505,21800.0
2013-10-22 13:00:00,61.63,61.89,61.6,61.88,106200.0,54.7505,54.9815,54.7239,54.9726,106200.0
2013-10-22 13:30:00,61.88,61.89,61.76,61.81,26900.0,54.9726,54.9815,54.866,54.9105,26900.0
2013-10-22 14:00:00,61.82,61.87,61.75,61.8,28400.0,54.9193,54.9638,54.8572,54.9016,28400.0
2013-10-22 14:30:00,61.78,61.87,61.78,61.83,89900.0,54.8838,54.9638,54.8838,54.9282,89900.0
2013-10-22 15:00:00,61.83,61.97,61.78,61.78,54600.0,54.9282,55.0526,54.8838,54.8838,54600.0
2013-10-22 15:30:00,61.78,61.83,61.55,61.55,318900.0,54.8838,54.9282,54.6795,54.6795,318900.0
2013-10-23 09:30:00,61.6,61.79,61.51,61.51,50700.0,54.7239,54.8927,54.6439,54.6439,50700.0
2013-10-23 10:00:00,61.51,61.58,61.28,61.34,33500.0,54.6439,54.7061,54.4396,54.4929,33500.0
2013-10-23 10:30:00,61.3,61.55,61.27,61.34,83200.0,54.4574,54.6795,54.4307,54.4929,83200.0
2013-10-23 11:00:00,61.35,61.62,61.31,61.46,66200.0,54.5018,54.7417,54.4663,54.5995,66200.0
2013-10-23 11:30:00,61.5,61.53,61.45,61.46,52500.0,54.6351,54.6617,54.5906,54.5995,52500.0
2013-10-23 12:00:00,61.46,61.52,61.45,61.49,44500.0,54.5995,54.6528,54.5906,54.6262,44500.0
2013-10-23 12:30:00,61.5,61.51,61.47,61.49,25800.0,54.6351,54.6439,54.6084,54.6262,25800.0
2013-10-23 13:00:00,61.49,61.52,61.45,61.49,30200.0,54.6262,54.6528,54.5906,54.6262,30200.0
2013-10-23 13:30:00,61.5,61.5,61.3,61.3,122900.0,54.6351,54.6351,54.4574,54.4574,122900.0
2013-10-23 14:00:00,61.32,61.36,61.23,61.27,67400.0,54.4752,54.5107,54.3952,54.4307,67400.0
2013-10-23 14:30:00,61.27,61.53,61.18,61.41,168700.0,54.4307,54.6617,54.3508,54.5551,168700.0
2013-10-23 15:00:00,61.41,61.55,61.3,61.3,144500.0,54.5551,54.6795,54.4574,54.4574,144500.0
2013-10-23 15:30:00,61.31,61.75,61.25,61.34,340300.0,54.4663,54.8572,54.413,54.4929,340300.0
2013-10-24 09:30:00,61.83,64.2,61.54,63.56,142700.0,54.9282,57.0337,54.6706,56.4651,142700.0
2013-10-24 10:00:00,63.54,63.93,63.4,63.58,142300.0,56.4473,56.7938,56.323,56.4829,142300.0
2013-10-24 10:30:00,63.59,63.77,63.46,63.52,64500.0,56.4918,56.6517,56.3763,56.4296,64500.0
2013-10-24 11:00:00,63.51,63.73,63.2,63.72,146700.0,56.4207,56.6161,56.1453,56.6073,146700.0
2013-10-24 11:30:00,63.73,63.99,63.67,63.81,48100.0,56.6161,56.8471,56.5628,56.6872,48100.0
2013-10-24 12:00:00,63.81,63.81,63.68,63.76,49200.0,56.6872,56.6872,56.5717,56.6428,49200.0
2013-10-24 12:30:00,63.77,63.99,63.63,63.87,57900.0,56.6517,56.8471,56.5273,56.7405,57900.0
2013-10-24 13:00:00,63.87,63.87,63.69,63.76,39100.0,56.7405,56.7405,56.5806,56.6428,39100.0
2013-10-24 13:30:00,63.76,63.76,63.63,63.67,42900.0,56.6428,56.6428,56.5273,56.5628,42900.0
2013-10-24 14:00:00,63.69,63.7,63.51,63.64,41200.0,56.5806,56.5895,56.4207,56.5362,41200.0
2013-10-24 14:30:00,63.63,63.63,63.51,63.58,46800.0,56.5273,56.5273,56.4207,56.4829,46800.0
2013-10-24 15:00:00,63.59,63.62,63.54,63.59,56900.0,56.4918,56.5184,56.4473,56.4918,56900.0
2013-10-24 15:30:00,63.59,63.98,63.57,63.72,239400.0,56.4918,56.8382,56.474,56.6073,239400.0
2013-10-25 09:30:00,64.46,64.73,64.17,64.57,111700.0,57.2647,57.5045,57.007,57.3624,111700.0
2013-10-25 10:00:00,64.57,64.77,64.52,64.72,99100.0,57.3624,57.54,57.318,57.4956,99100.0
2013-10-25 10:30:00,64.7,65.38,64.7,65.37,102700.0,57.4779,58.082,57.4779,58.0731,102700.0
2013-10-25 11:00:00,65.36,65.53,65.25,65.34,58200.0,58.0642,58.2152,57.9665,58.0464,58200.0
2013-10-25 11:30:00,65.34,65.49,65.34,65.49,45200.0,58.0464,58.1797,58.0464,58.1797,45200.0
2013-10-25 12:00:00,65.49,65.67,65.47,65.64,47300.0,58.1797,58.3396,58.1619,58.3129,47300.0
2013-10-25 12:30:00,65.61,65.61,65.31,65.36,62900.0,58.2863,58.2863,58.0198,58.0642,62900.0
2013-10-25 13:00:00,65.36,65.37,65.21,65.36,45100.0,58.0642,58.0731,57.9309,58.0642,45100.0
2013-10-25 13:30:00,65.36,65.47,65.29,65.33,52600.0,58.0642,58.1619,58.002,58.0375,52600.0
2013-10-25 14:00:00,65.34,65.46,65.29,65.39,50000.0,58.0464,58.153,58.002,58.0908,50000.0
2013-10-25 14:30:00,65.38,65.51,65.36,65.47,66300.0,58.082,58.1974,58.0642,58.1619,66300.0
2013-10-25 15:00:00,65.47,65.51,65.44,65.51,59400.0,58.1619,58.1974,58.1353,58.1974,59400.0
2013-10-25 15:30:00,65.5,65.54,65.48,65.52,171200.0,58.1886,58.2241,58.1708,58.2063,171200.0
2013-10-28 09:30:00,65.56,65.83,65.52,65.79,86900.0,58.2419,58.4817,58.2063,58.4462,86900.0
2013-10-28 10:00:00,65.78,66.03,65.74,65.85,73300.0,58.4373,58.6594,58.4018,58.4995,73300.0
2013-10-28 10:30:00,65.85,66.01,65.76,65.81,64800.0,58.4995,58.6416,58.4195,58.464,64800.0
2013-10-28 11:00:00,65.8,65.91,65.79,65.87,32000.0,58.4551,58.5528,58.4462,58.5173,32000.0
2013-10-28 11:30:00,65.86,65.92,65.79,65.87,47500.0,58.5084,58.5617,58.4462,58.5173,47500.0
2013-10-28 12:00:00,65.84,66.0,65.77,65.96,38100.0,58.4906,58.6327,58.4284,58.5972,38100.0
2013-10-28 12:30:00,65.95,66.07,65.94,66.0,55800.0,58.5883,58.6949,58.5794,58.6327,55800.0
2013-10-28 13:00:00,66.02,66.14,66.02,66.03,44300.0,58.6505,58.7571,58.6505,58.6594,44300.0
2013-10-28 13:30:00,66.03,66.2,65.96,66.2,59400.0,58.6594,58.8104,58.5972,58.8104,59400.0
2013-10-28 14:00:00,66.19,66.22,66.13,66.16,43500.0,58.8015,58.8282,58.7482,58.7749,43500.0
2013-10-28 14:30:00,66.17,66.17,65.97,66.02,48300.0,58.7838,58.7838,58.6061,58.6505,48300.0
2013-10-28 15:00:00,66.02,66.06,65.93,66.05,61800.0,58.6505,58.6861,58.5706,58.6772,61800.0
2013-10-28 15:30:00,66.06,66.06,65.76,65.89,156100.0,58.6861,58.6861,58.4195,58.535,156100.0
2013-10-29 09:30:00,65.98,66.21,65.79,65.82,62900.0,58.615,58.8193,58.4462,58.4728,62900.0
2013-10-29 10:00:00,65.78,65.82,65.51,65.55,35900.0,58.4373,58.4728,58.1974,58.233,35900.0
2013-10-29 10:30:00,65.57,65.58,65.27,65.27,32500.0,58.2507,58.2596,57.9842,57.9842,32500.0
2013-10-29 11:00:00,65.28,65.36,65.19,65.28,36100.0,57.9931,58.0642,57.9132,57.9931,36100.0
2013-10-29 11:30:00,65.3,65.3,65.14,65.2,30400.0,58.0109,58.0109,57.8687,57.922,30400.0
2013-10-29 12:00:00,65.21,65.34,65.17,65.33,32300.0,57.9309,58.0464,57.8954,58.0375,32300.0
2013-10-29 12:30:00,65.33,65.45,65.28,65.28,41200.0,58.0375,58.1441,57.9931,57.9931,41200.0
2013-10-29 13:00:00,65.29,65.33,65.12,65.13,34000.0,58.002,58.0375,57.851,57.8599,34000.0
2013-10-29 13:30:00,65.13,65.18,65.07,65.13,28400.0,57.8599,57.9043,57.8066,57.8599,28400.0
2013-10-29 14:00:00,65.13,65.29,65.09,65.25,30300.0,57.8599,58.002,57.8243,57.9665,30300.0
2013-10-29 14:30:00,65.25,65.28,65.13,65.14,50700.0,57.9665,57.9931,57.8599,57.8687,50700.0
2013-10-29 15:00:00,65.15,65.16,65.07,65.08,52800.0,57.8776,57.8865,57.8066,57.8154,52800.0
2013-10-29 15:30:00,65.08,65.1,64.99,65.1,125800.0,57.8154,57.8332,57.7355,57.8332,125800.0
2013-10-30 09:30:00,65.06,65.12,64.87,64.94,34000.0,57.7977,57.851,57.6289,57.6911,34000.0
2013-10-30 10:00:00,64.95,65.2,64.92,65.08,89500.0,57.7,57.922,57.6733,57.8154,89500.0
2013-10-30 10:30:00,65.1,65.26,65.07,65.11,26100.0,57.8332,57.9754,57.8066,57.8421,26100.0
2013-10-30 11:00:00,65.09,65.15,65.06,65.08,14000.0,57.8243,57.8776,57.7977,57.8154,14000.0
2013-10-30 11:30:00,65.08,65.14,65.03,65.03,33200.0,57.8154,57.8687,57.771,57.771,33200.0
2013-10-30 12:00:00,65.0,65.02,64.9,64.99,44400.0,57.7444,57.7621,57.6555,57.7355,44400.0
2013-10-30 12:30:00,65.01,65.27,64.99,65.19,64800.0,57.7533,57.9842,57.7355,57.9132,64800.0
2013-10-30 13:00:00,65.2,65.29,65.08,65.08,18300.0,57.922,58.002,57.8154,57.8154,18300.0
2013-10-30 13:30:00,65.09,65.1,64.94,64.95,16600.0,57.8243,57.8332,57.6911,57.7,16600.0
2013-10-30 14:00:00,64.98,65.16,64.64,64.71,53800.0,57.7266,57.8865,57.4246,57.4867,53800.0
2013-10-30 14:30:00,64.7,64.82,64.55,64.64,39700.0,57.4779,57.5845,57.3446,57.4246,39700.0
2013-10-30 15:00:00,64.63,64.84,64.56,64.82,64000.0,57.4157,57.6022,57.3535,57.5845,64000.0
2013-10-30 15:30:00,64.83,64.9,64.71,64.74,94400.0,57.5933,57.6555,57.4867,57.5134,94400.0
2013-10-31 09:30:00,64.61,64.73,64.34,64.37,25900.0,57.3979,57.5045,57.158,57.1847,25900.0
2013-10-31 10:00:00,64.33,64.66,64.25,64.65,68300.0,57.1492,57.4423,57.0781,57.4334,68300.0
2013-10-31 10:30:00,64.64,64.68,64.45,64.56,15500.0,57.4246,57.4601,57.2558,57.3535,15500.0
2013-10-31 11:00:00,64.53,64.69,64.53,64.69,29000.0,57.3268,57.469,57.3268,57.469,29000.0
2013-10-31 11:30:00,64.69,64.71,64.54,64.55,17000.0,57.469,57.4867,57.3357,57.3446,17000.0
2013-10-31 12:00:00,64.54,64.73,64.54,64.68,15100.0,57.3357,57.5045,57.3357,57.4601,15100.0
2013-10-31 12:30:00,64.67,64.73,64.63,64.68,15800.0,57.4512,57.5045,57.4157,57.4601,15800.0
2013-10-31 13:00:00,64.69,64.76,64.65,64.72,23600.0,57.469,57.5312,57.4334,57.4956,23600.0
2013-10-31 13:30:00,64.7,64.87,64.7,64.85,17900.0,57.4779,57.6289,57.4779,57.6111,17900.0
2013-10-31 14:00:00,64.86,65.1,64.84,65.08,22300.0,57.62,57.8332,57.6022,57.8154,22300.0
2013-10-31 14:30:00,65.05,65.06,64.92,64.93,24400.0,57.7888,57.7977,57.6733,57.6822,24400.0
2013-10-31 15:00:00,64.9,64.9,64.82,64.84,33500.0,57.6555,57.6555,57.5845,57.6022,33500.0
2013-10-31 15:30:00,64.83,64.83,64.67,64.68,94100.0,57.5933,57.5933,57.4512,57.4601,94100.0
2013-11-01 09:30:00,64.7,65.0,64.7,64.91,18300.0,57.4779,57.7444,57.4779,57.6644,18300.0
2013-11-01 10:00:00,64.86,65.03,64.69,64.83,34800.0,57.62,57.771,57.469,57.5933,34800.0
2013-11-01 10:30:00,64.83,65.04,64.8,64.97,18600.0,57.5933,57.7799,57.5667,57.7177,18600.0
2013-11-01 11:00:00,64.96,64.96,64.64,64.83,21300.0,57.7088,57.7088,57.4246,57.5933,21300.0
2013-11-01 11:30:00,64.81,64.85,64.75,64.77,22300.0,57.5756,57.6111,57.5223,57.54,22300.0
2013-11-01 12:00:00,64.75,64.81,64.71,64.79,18200.0,57.5223,57.5756,57.4867,57.5578,18200.0
2013-11-01 12:30:00,64.78,64.82,64.75,64.76,7600.0,57.5489,57.5845,57.5223,57.5312,7600.0
2013-11-01 13:00:00,64.75,64.78,64.68,64.77,12300.0,57.5223,57.5489,57.4601,57.54,12300.0
2013-11-01 13:30:00,64.75,64.88,64.69,64.85,26300.0,57.5223,57.6378,57.469,57.6111,26300.0
2013-11-01 14:00:00,64.85,65.06,64.85,65.03,25600.0,57.6111,57.7977,57.6111,57.771,25600.0
2013-11-01 14:30:00,65.02,65.07,64.98,65.03,25300.0,57.7621,57.8066,57.7266,57.771,25300.0
2013-11-01 15:00:00,65.01,65.19,64.99,65.19,39300.0,57.7533,57.9132,57.7355,57.9132,39300.0
2013-11-01 15:30:00,65.18,65.25,65.11,65.17,109200.0,57.9043,57.9665,57.8421,57.8954,109200.0
2013-11-04 09:30:00,65.23,65.23,64.67,64.7,21200.0,57.9487,57.9487,57.4512,57.4779,21200.0
2013-11-04 10:00:00,64.73,64.86,64.7,64.82,19100.0,57.5045,57.62,57.4779,57.5845,19100.0
2013-11-04 10:30:00,64.84,64.94,64.82,64.84,13800.0,57.6022,57.6911,57.5845,57.6022,13800.0
2013-11-04 11:00:00,64.84,64.9,64.78,64.86,22800.0,57.6022,57.6555,57.5489,57.62,22800.0
2013-11-04 11:30:00,64.87,64.96,64.86,64.9,13200.0,57.6289,57.7088,57.62,57.6555,13200.0
2013-11-04 12:00:00,64.9,64.95,64.87,64.95,12000.0,57.6555,57.7,57.6289,57.7,12000.0
2013-11-04 12:30:00,64.92,64.99,64.92,64.95,22400.0,57.6733,57.7355,57.6733,57.7,22400.0
2013-11-04 13:00:00,64.95,65.05,64.92,65.04,19200.0,57.7,57.7888,57.6733,57.7799,19200.0
2013-11-04 13:30:00,65.06,65.09,64.97,65.03,24100.0,57.7977,57.8243,57.7177,57.771,24100.0
2013-11-04 14:00:00,65.03,65.05,64.93,64.98,45200.0,57.771,57.7888,57.6822,57.7266,45200.0
2013-11-04 14:30:00,64.98,65.06,64.96,65.04,31700.0,57.7266,57.7977,57.7088,57.7799,31700.0
2013-11-04 15:00:00,65.03,65.12,65.0,65.12,30700.0,57.771,57.851,57.7444,57.851,30700.0
2013-11-04 15:30:00,65.12,65.21,65.09,65.17,108300.0,57.851,57.9309,57.8243,57.8954,108300.0
2013-11-05 09:30:00,65.02,65.1,64.51,64.67,21800.0,57.7621,57.8332,57.3091,57.4512,21800.0
2013-11-05 10:00:00,64.68,64.72,64.53,64.69,19500.0,57.4601,57.4956,57.3268,57.469,19500.0
2013-11-05 10:30:00,64.69,64.79,64.59,64.62,34000.0,57.469,57.5578,57.3801,57.4068,34000.0
2013-11-05 11:00:00,64.61,64.64,64.42,64.42,18600.0,57.3979,57.4246,57.2291,57.2291,18600.0
2013-11-05 11:30:00,64.41,64.64,64.38,64.52,81900.0,57.2202,57.4246,57.1936,57.318,81900.0
2013-11-05 12:00:00,64.53,64.59,64.47,64.59,11800.0,57.3268,57.3801,57.2735,57.3801,11800.0
2013-11-05 12:30:00,64.58,64.65,64.53,64.58,14700.0,57.3713,57.4334,57.3268,57.3713,14700.0
2013-11-05 13:00:00,64.57,64.62,64.46,64.46,9500.0,57.3624,57.4068,57.2647,57.2647,9500.0
2013-11-05 13:30:00,64.45,64.46,64.32,64.32,18900.0,57.2558,57.2647,57.1403,57.1403,18900.0
2013-11-05 14:00:00,64.33,64.44,64.33,64.43,16400.0,57.1492,57.2469,57.1492,57.238,16400.0
2013-11-05 14:30:00,64.45,64.5,64.41,64.44,13500.0,57.2558,57.3002,57.2202,57.2469,13500.0
2013-11-05 15:00:00,64.44,64.55,64.38,64.41,24900.0,57.2469,57.3446,57.1936,57.2202,24900.0
2013-11-05 15:30:00,64.4,64.48,64.32,64.33,74400.0,57.2113,57.2824,57.1403,57.1492,74400.0
2013-11-06 09:30:00,64.72,65.0,64.37,64.71,72900.0,57.4956,57.7444,57.1847,57.4867,72900.0
2013-11-06 10:00:00,64.74,65.07,64.72,65.02,78000.0,57.5134,57.8066,57.4956,57.7621,78000.0
2013-11-06 10:30:00,64.98,64.98,64.32,64.44,40100.0,57.7266,57.7266,57.1403,57.2469,40100.0
2013-11-06 11:00:00,64.46,64.5,64.34,64.36,36100.0,57.2647,57.3002,57.158,57.1758,36100.0
2013-11-06 11:30:00,64.34,64.48,64.19,64.43,44700.0,57.158,57.2824,57.0248,57.238,44700.0
2013-11-06 12:00:00,64.42,64.42,64.26,64.28,20600.0,57.2291,57.2291,57.087,57.1047,20600.0
2013-11-06 12:30:00,64.27,64.34,64.09,64.13,44100.0,57.0959,57.158,56.936,56.9715,44100.0
2013-11-06 13:00:00,64.13,64.43,64.1,64.42,21800.0,56.9715,57.238,56.9448,57.2291,21800.0
2013-11-06 13:30:00,64.44,64.45,64.25,64.25,20500.0,57.2469,57.2558,57.0781,57.0781,20500.0
2013-11-06 14:00:00,64.27,64.3,64.2,64.22,28600.0,57.0959,57.1225,57.0337,57.0514,28600.0
2013-11-06 14:30:00,64.21,64.39,64.2,64.26,28100.0,57.0426,57.2025,57.0337,57.087,28100.0
2013-11-06 15:00:00,64.25,64.29,64.18,64.19,38100.0,57.0781,57.1136,57.0159,57.0248,38100.0
2013-11-06 15:30:00,64.2,64.35,64.12,64.31,106500.0,57.0337,57.1669,56.9626,57.1314,106500.0
2013-11-07 09:30:00,64.57,64.9,64.37,64.6,17400.0,57.3624,57.6555,57.1847,57.389,17400.0
2013-11-07 10:00:00,64.59,64.62,64.23,64.26,20300.0,57.3801,57.4068,57.0603,57.087,20300.0
2013-11-07 10:30:00,64.25,64.25,64.07,64.07,26700.0,57.0781,57.0781,56.9182,56.9182,26700.0
2013-11-07 11:00:00,64.08,64.16,63.95,64.08,11300.0,56.9271,56.9981,56.8116,56.9271,11300.0
2013-11-07 11:30:00,64.08,64.12,64.05,64.08,8400.0,56.9271,56.9626,56.9004,56.9271,8400.0
2013-11-07 12:00:00,64.1,64.2,64.08,64.11,9000.0,56.9448,57.0337,56.9271,56.9537,9000.0
2013-11-07 12:30:00,64.14,64.17,63.95,63.95,8200.0,56.9804,57.007,56.8116,56.8116,8200.0
2013-11-07 13:00:00,63.95,63.98,63.85,63.86,10200.0,56.8116,56.8382,56.7227,56.7316,10200.0
2013-11-07 13:30:00,63.85,63.94,63.79,63.9,14800.0,56.7227,56.8027,56.6694,56.7672,14800.0
2013-11-07 14:00:00,63.88,63.88,63.71,63.75,23000.0,56.7494,56.7494,56.5984,56.6339,23000.0
2013-11-07 14:30:00,63.73,63.82,63.63,63.77,13900.0,56.6161,56.6961,56.5273,56.6517,13900.0
2013-11-07 15:00:00,63.78,63.84,63.6,63.6,18700.0,56.6606,56.7139,56.5006,56.5006,18700.0
2013-11-07 15:30:00,63.6,63.72,63.51,63.58,83700.0,56.5006,56.6073,56.4207,56.4829,83700.0
2013-11-08 09:30:00,63.56,63.9,63.46,63.55,18500.0,56.4651,56.7672,56.3763,56.4562,18500.0
2013-11-08 10:00:00,63.55,63.92,63.53,63.92,12200.0,56.4562,56.7849,56.4385,56.7849,12200.0
2013-11-08 10:30:00,63.98,64.01,63.79,63.97,53400.0,56.8382,56.8649,56.6694,56.8293,53400.0
2013-11-08 11:00:00,64.01,64.13,63.96,64.08,11900.0,56.8649,56.9715,56.8205,56.9271,11900.0
2013-11-08 11:30:00,64.06,64.16,64.0,64.05,13100.0,56.9093,56.9981,56.856,56.9004,13100.0
2013-11-08 12:00:00,64.05,64.13,64.05,64.12,10700.0,56.9004,56.9715,56.9004,56.9626,10700.0
2013-11-08 12:30:00,64.17,64.21,64.11,64.21,7700.0,57.007,57.0426,56.9537,57.0426,7700.0
2013-11-08 13:00:00,64.23,64.39,64.16,64.39,10300.0,57.0603,57.2025,56.9981,57.2025,10300.0
2013-11-08 13:30:00,64.37,64.41,64.3,64.32,28600.0,57.1847,57.2202,57.1225,57.1403,28600.0
2013-11-08 14:00:00,64.33,64.43,64.29,64.39,13200.0,57.1492,57.238,57.1136,57.2025,13200.0
2013-11-08 14:30:00,64.39,64.5,64.39,64.47,20200.0,57.2025,57.3002,57.2025,57.2735,20200.0
2013-11-08 15:00:00,64.47,64.48,64.39,64.44,26200.0,57.2735,57.2824,57.2025,57.2469,26200.0
2013-11-08 15:30:00,64.43,64.74,64.43,64.69,117400.0,57.238,57.5134,57.238,57.469,117400.0
2013-11-11 09:30:00,64.56,64.87,64.56,64.59,10200.0,57.3535,57.6289,57.3535,57.3801,10200.0
2013-11-11 10:00:00,64.64,64.71,64.56,64.56,26000.0,57.4246,57.4867,57.3535,57.3535,26000.0
2013-11-11 10:30:00,64.57,64.93,64.53,64.93,57100.0,57.3624,57.6822,57.3268,57.6822,57100.0
2013-11-11 11:00:00,64.93,64.93,64.74,64.83,21700.0,57.6822,57.6822,57.5134,57.5933,21700.0
2013-11-11 11:30:00,64.83,64.94,64.83,64.89,7800.0,57.5933,57.6911,57.5933,57.6467,7800.0
2013-11-11 12:00:00,64.88,64.89,64.79,64.83,34700.0,57.6378,57.6467,57.5578,57.5933,34700.0
2013-11-11 12:30:00,64.8,64.86,64.8,64.83,5100.0,57.5667,57.62,57.5667,57.5933,5100.0
2013-11-11 13:00:00,64.81,64.82,64.71,64.71,10100.0,57.5756,57.5845,57.4867,57.4867,10100.0
2013-11-11 13:30:00,64.69,64.75,64.65,64.65,34900.0,57.469,57.5223,57.4334,57.4334,34900.0
2013-11-11 14:00:00,64.66,64.74,64.65,64.72,14200.0,57.4423,57.5134,57.4334,57.4956,14200.0
2013-11-11 14:30:00,64.72,64.75,64.71,64.75,6000.0,57.4956,57.5223,57.4867,57.5223,6000.0
2013-11-11 15:00:00,64.74,64.74,64.45,64.51,97000.0,57.5134,57.5134,57.2558,57.3091,97000.0
2013-11-11 15:30:00,64.51,64.7,64.51,64.65,40200.0,57.3091,57.4779,57.3091,57.4334,40200.0
2013-11-12 09:30:00,64.6,64.65,64.41,64.51,12000.0,57.389,57.4334,57.2202,57.3091,12000.0
2013-11-12 10:00:00,64.5,64.77,64.38,64.68,23800.0,57.3002,57.54,57.1936,57.4601,23800.0
2013-11-12 10:30:00,64.63,64.7,64.51,64.53,15200.0,57.4157,57.4779,57.3091,57.3268,15200.0
2013-11-12 11:00:00,64.6,64.61,64.5,64.61,19100.0,57.389,57.3979,57.3002,57.3979,19100.0
2013-11-12 11:30:00,64.6,64.61,64.46,64.53,22700.0,57.389,57.3979,57.2647,57.3268,22700.0
2013-11-12 12:00:00,64.53,64.72,64.51,64.68,39400.0,57.3268,57.4956,57.3091,57.4601,39400.0
2013-11-12 12:30:00,64.68,64.78,64.59,64.7,23900.0,57.4601,57.5489,57.3801,57.4779,23900.0
2013-11-12 13:00:00,64.72,64.8,64.71,64.73,23100.0,57.4956,57.5667,57.4867,57.5045,23100.0
2013-11-12 13:30:00,64.72,64.76,64.64,64.71,20700.0,57.4956,57.5312,57.4246,57.4867,20700.0
2013-11-12 14:00:00,64.71,64.8,64.71,64.75,32000.0,57.4867,57.5667,57.4867,57.5223,32000.0
2013-11-12 14:30:00,64.75,65.0,64.7,64.97,31200.0,57.5223,57.7444,57.4779,57.7177,31200.0
2013-11-12 15:00:00,64.99,65.15,64.99,65.06,62600.0,57.7355,57.8776,57.7355,57.7977,62600.0
2013-11-12 15:30:00,65.03,65.13,64.92,65.09,91600.0,57.771,57.8599,57.6733,57.8243,91600.0
2013-11-13 09:30:00,64.81,65.14,64.66,64.82,31900.0,57.5756,57.8687,57.4423,57.5845,31900.0
2013-11-13 10:00:00,64.86,64.97,64.71,64.84,36800.0,57.62,57.7177,57.4867,57.6022,36800.0
2013-11-13 10:30:00,64.87,64.95,64.82,64.88,20000.0,57.6289,57.7,57.5845,57.6378,20000.0
2013-11-13 11:00:00,64.87,64.95,64.72,64.78,33500.0,57.6289,57.7,57.4956,57.5489,33500.0
2013-11-13 11:30:00,64.77,64.95,64.74,64.93,31400.0,57.54,57.7,57.5134,57.6822,31400.0
2013-11-13 12:00:00,64.94,65.07,64.91,64.96,22700.0,57.6911,57.8066,57.6644,57.7088,22700.0
2013-11-13 12:30:00,64.99,65.05,64.91,65.03,22600.0,57.7355,57.7888,57.6644,57.771,22600.0
2013-11-13 13:00:00,65.04,65.14,64.98,65.13,31800.0,57.7799,57.8687,57.7266,57.8599,31800.0
2013-11-13 13:30:00,65.13,65.31,65.06,65.31,51500.0,57.8599,58.0198,57.7977,58.0198,51500.0
2013-11-13 14:00:00,65.31,65.42,65.29,65.37,26100.0,58.0198,58.1175,58.002,58.0731,26100.0
2013-11-13 14:30:00,65.37,65.42,65.3,65.3,29300.0,58.0731,58.1175,58.0109,58.0109,29300.0
2013-11-13 15:00:00,65.3,65.5,65.29,65.5,50800.0,58.0109,58.1886,58.002,58.1886,50800.0
2013-11-13 15:30:00,65.48,65.8,65.47,65.79,139800.0,58.1708,58.4551,58.1619,58.4462,139800.0
2013-11-14 09:30:00,65.91,66.0,65.61,65.81,16000.0,58.5528,58.6327,58.2863,58.464,16000.0
2013-11-14 10:00:00,65.78,66.01,65.68,65.83,16300.0,58.4373,58.6416,58.3485,58.4817,16300.0
2013-11-14 10:30:00,65.85,66.04,65.85,65.91,18800.0,58.4995,58.6683,58.4995,58.5528,18800.0
2013-11-14 11:00:00,65.9,66.19,65.87,66.09,22900.0,58.5439,58.8015,58.5173,58.7127,22900.0
2013-11-14 11:30:00,66.07,66.18,65.94,66.16,30900.0,58.6949,58.7927,58.5794,58.7749,30900.0
2013-11-14 12:00:00,66.13,66.16,66.04,66.13,15500.0,58.7482,58.7749,58.6683,58.7482,15500.0
2013-11-14 12:30:00,66.12,66.15,66.04,66.07,13100.0,58.7394,58.766,58.6683,58.6949,13100.0
2013-11-14 13:00:00,66.06,66.12,66.01,66.07,11300.0,58.6861,58.7394,58.6416,58.6949,11300.0
2013-11-14 13:30:00,66.04,66.14,66.03,66.08,11700.0,58.6683,58.7571,58.6594,58.7038,11700.0
2013-11-14 14:00:00,66.08,66.09,66.01,66.08,18100.0,58.7038,58.7127,58.6416,58.7038,18100.0
2013-11-14 14:30:00,66.07,66.19,66.04,66.19,23100.0,58.6949,58.8015,58.6683,58.8015,23100.0
2013-11-14 15:00:00,66.21,66.3,66.21,66.28,42300.0,58.8193,58.8993,58.8193,58.8815,42300.0
2013-11-14 15:30:00,66.26,66.27,66.1,66.22,125100.0,58.8637,58.8726,58.7216,58.8282,125100.0
2013-11-15 09:30:00,66.18,66.7,66.18,66.32,84500.0,58.7927,59.2546,58.7927,58.917,84500.0
2013-11-15 10:00:00,66.34,66.43,66.02,66.03,49500.0,58.9348,59.0147,58.6505,58.6594,49500.0
2013-11-15 10:30:00,66.02,66.04,65.83,65.94,41200.0,58.6505,58.6683,58.4817,58.5794,41200.0
2013-11-15 11:00:00,65.94,65.94,65.79,65.79,43500.0,58.5794,58.5794,58.4462,58.4462,43500.0
2013-11-15 11:30:00,65.79,65.8,65.6,65.69,25500.0,58.4462,58.4551,58.2774,58.3574,25500.0
2013-11-15 12:00:00,65.69,65.84,65.67,65.79,26300.0,58.3574,58.4906,58.3396,58.4462,26300.0
2013-11-15 12:30:00,65.78,65.93,65.78,65.91,24000.0,58.4373,58.5706,58.4373,58.5528,24000.0
2013-11-15 13:00:00,65.93,66.13,65.91,66.13,21800.0,58.5706,58.7482,58.5528,58.7482,21800.0
2013-11-15 13:30:00,66.11,66.21,66.07,66.14,36600.0,58.7305,58.8193,58.6949,58.7571,36600.0
2013-11-15 14:00:00,66.13,66.34,66.13,66.23,42300.0,58.7482,58.9348,58.7482,58.8371,42300.0
2013-11-15 14:30:00,66.27,66.34,66.18,66.18,32300.0,58.8726,58.9348,58.7927,58.7927,32300.0
2013-11-15 15:00:00,66.2,66.49,66.19,66.49,45800.0,58.8104,59.0681,58.8015,59.0681,45800.0
2013-11-15 15:30:00,66.48,66.48,66.38,66.42,99100.0,59.0592,59.0592,58.9703,59.0059,99100.0
2013-11-18 09:30:00,66.47,66.49,66.21,66.31,12700.0,59.0503,59.0681,58.8193,58.9081,12700.0
2013-11-18 10:00:00,66.24,66.62,66.18,66.59,14400.0,58.846,59.1835,58.7927,59.1569,14400.0
2013-11-18 10:30:00,66.6,66.62,66.33,66.33,17700.0,59.1658,59.1835,58.9259,58.9259,17700.0
2013-11-18 11:00:00,66.31,66.44,66.31,66.38,13300.0,58.9081,59.0236,58.9081,58.9703,13300.0
2013-11-18 11:30:00,66.39,66.49,66.36,66.45,15200.0,58.9792,59.0681,58.9526,59.0325,15200.0
2013-11-18 12:00:00,66.46,66.48,66.42,66.46,8300.0,59.0414,59.0592,59.0059,59.0414,8300.0
2013-11-18 12:30:00,66.45,66.51,66.4,66.46,7800.0,59.0325,59.0858,58.9881,59.0414,7800.0
2013-11-18 13:00:00,66.44,66.65,66.42,66.62,12100.0,59.0236,59.2102,59.0059,59.1835,12100.0
2013-11-18 13:30:00,66.63,66.67,66.54,66.61,26500.0,59.1924,59.228,59.1125,59.1747,26500.0
2013-11-18 14:00:00,66.63,66.67,66.59,66.66,14000.0,59.1924,59.228,59.1569,59.2191,14000.0
2013-11-18 14:30:00,66.65,66.65,66.54,66.55,36800.0,59.2102,59.2102,59.1125,59.1214,36800.0
2013-11-18 15:00:00,66.55,66.57,66.37,66.55,59300.0,59.1214,59.1391,58.9614,59.1214,59300.0
2013-11-18 15:30:00,66.49,66.59,66.38,66.57,82200.0,59.0681,59.1569,58.9703,59.1391,82200.0
2013-11-19 09:30:00,66.49,66.88,66.31,66.82,17400.0,59.0681,59.4145,58.9081,59.3612,17400.0
2013-11-19 10:00:00,66.82,66.84,66.65,66.7,14000.0,59.3612,59.379,59.2102,59.2546,14000.0
2013-11-19 10:30:00,66.69,66.95,66.66,66.86,30000.0,59.2457,59.4767,59.2191,59.3968,30000.0
2013-11-19 11:00:00,66.83,66.86,66.74,66.78,48800.0,59.3701,59.3968,59.2901,59.3257,48800.0
2013-11-19 11:30:00,66.78,66.88,66.71,66.8,23400.0,59.3257,59.4145,59.2635,59.3434,23400.0
2013-11-19 12:00:00,66.77,66.99,66.75,66.89,64800.0,59.3168,59.5122,59.299,59.4234,64800.0
2013-11-19 12:30:00,66.88,66.89,66.73,66.77,34600.0,59.4145,59.4234,59.2813,59.3168,34600.0
2013-11-19 13:00:00,66.75,66.89,66.71,66.71,63500.0,59.299,59.4234,59.2635,59.2635,63500.0
2013-11-19 13:30:00,66.7,66.72,66.57,66.63,50400.0,59.2546,59.2724,59.1391,59.1924,50400.0
2013-11-19 14:00:00,66.66,66.91,66.65,66.81,69300.0,59.2191,59.4412,59.2102,59.3523,69300.0
2013-11-19 14:30:00,66.81,66.87,66.76,66.84,24800.0,59.3523,59.4056,59.3079,59.379,24800.0
2013-11-19 15:00:00,66.84,66.99,66.81,66.9,46200.0,59.379,59.5122,59.3523,59.4323,46200.0
2013-11-19 15:30:00,66.88,66.93,66.7,66.79,96500.0,59.4145,59.4589,59.2546,59.3346,96500.0
2013-11-20 09:30:00,67.0,67.0,66.56,66.87,45900.0,59.5211,59.5211,59.1302,59.4056,45900.0
2013-11-20 10:00:00,66.89,67.36,66.78,67.16,40700.0,59.4234,59.8409,59.3257,59.6633,40700.0
2013-11-20 10:30:00,67.16,67.28,67.0,67.07,26100.0,59.6633,59.7699,59.5211,59.5833,26100.0
2013-11-20 11:00:00,67.09,67.18,67.05,67.11,43700.0,59.6011,59.681,59.5655,59.6188,43700.0
2013-11-20 11:30:00,67.14,67.19,67.07,67.18,28500.0,59.6455,59.6899,59.5833,59.681,28500.0
2013-11-20 12:00:00,67.2,67.26,67.07,67.12,15700.0,59.6988,59.7521,59.5833,59.6277,15700.0
2013-11-20 12:30:00,67.12,67.18,67.06,67.14,27000.0,59.6277,59.681,59.5744,59.6455,27000.0
2013-11-20 13:00:00,67.12,67.15,67.06,67.11,17000.0,59.6277,59.6544,59.5744,59.6188,17000.0
2013-11-20 13:30:00,67.11,67.14,67.08,67.12,13000.0,59.6188,59.6455,59.5922,59.6277,13000.0
2013-11-20 14:00:00,67.11,67.14,66.88,67.02,66500.0,59.6188,59.6455,59.4145,59.5389,66500.0
2013-11-20 14:30:00,67.0,67.07,66.94,67.01,63700.0,59.5211,59.5833,59.4678,59.53,63700.0
2013-11-20 15:00:00,67.01,67.02,66.86,66.95,139500.0,59.53,59.5389,59.3968,59.4767,139500.0
2013-11-20 15:30:00,66.95,67.11,66.86,66.94,136800.0,59.4767,59.6188,59.3968,59.4678,136800.0
2013-11-21 09:30:00,66.76,67.12,66.57,67.02,37700.0,59.5014,59.8222,59.332,59.7331,37700.0
2013-11-21 10:00:00,66.97,67.36,66.96,67.33,56900.0,59.6885,60.0361,59.6796,60.0094,56900.0
2013-11-21 10:30:00,67.29,67.45,67.29,67.37,18400.0,59.9737,60.1163,59.9737,60.045,18400.0
2013-11-21 11:00:00,67.35,67.36,67.18,67.32,28300.0,60.0272,60.0361,59.8757,60.0005,28300.0
2013-11-21 11:30:00,67.3,67.37,67.22,67.26,22400.0,59.9826,60.045,59.9113,59.947,22400.0
2013-11-21 12:00:00,67.26,67.3,67.18,67.26,26000.0,59.947,59.9826,59.8757,59.947,26000.0
2013-11-21 12:30:00,67.25,67.27,67.22,67.26,21700.0,59.9381,59.9559,59.9113,59.947,21700.0
2013-11-21 13:00:00,67.25,67.3,67.17,67.27,33800.0,59.9381,59.9826,59.8668,59.9559,33800.0
2013-11-21 13:30:00,67.26,67.49,67.24,67.42,37100.0,59.947,60.152,59.9292,60.0896,37100.0
2013-11-21 14:00:00,67.41,67.43,67.3,67.31,18100.0,60.0807,60.0985,59.9826,59.9916,18100.0
2013-11-21 14:30:00,67.31,67.39,67.27,67.38,23600.0,59.9916,60.0629,59.9559,60.0539,23600.0
2013-11-21 15:00:00,67.37,67.43,67.35,67.42,32100.0,60.045,60.0985,60.0272,60.0896,32100.0
2013-11-21 15:30:00,67.43,67.48,67.33,67.47,96700.0,60.0985,60.1431,60.0094,60.1342,96700.0
2013-11-22 09:30:00,67.34,67.59,67.27,67.48,25400.0,60.0183,60.2411,59.9559,60.1431,25400.0
2013-11-22 10:00:00,67.49,67.59,67.43,67.56,49200.0,60.152,60.2411,60.0985,60.2144,49200.0
2013-11-22 10:30:00,67.56,67.8,67.46,67.63,56100.0,60.2144,60.4283,60.1252,60.2768,56100.0
2013-11-22 11:00:00,67.59,67.71,67.48,67.5,43800.0,60.2411,60.3481,60.1431,60.1609,43800.0
2013-11-22 11:30:00,67.5,67.55,67.37,67.43,28700.0,60.1609,60.2055,60.045,60.0985,28700.0
2013-11-22 12:00:00,67.45,67.77,67.42,67.7,35200.0,60.1163,60.4015,60.0896,60.3392,35200.0
2013-11-22 12:30:00,67.68,67.77,67.59,67.63,21700.0,60.3213,60.4015,60.2411,60.2768,21700.0
2013-11-22 13:00:00,67.62,67.65,67.57,67.59,20500.0,60.2679,60.2946,60.2233,60.2411,20500.0
2013-11-22 13:30:00,67.61,67.67,67.57,67.61,16700.0,60.2589,60.3124,60.2233,60.2589,16700.0
2013-11-22 14:00:00,67.62,67.72,67.61,67.72,17900.0,60.2679,60.357,60.2589,60.357,17900.0
2013-11-22 14:30:00,67.68,67.85,67.6,67.76,53100.0,60.3213,60.4728,60.25,60.3926,53100.0
2013-11-22 15:00:00,67.77,67.84,67.68,67.75,65200.0,60.4015,60.4639,60.3213,60.3837,65200.0
2013-11-22 15:30:00,67.75,67.88,67.71,67.84,86200.0,60.3837,60.4996,60.3481,60.4639,86200.0
2013-11-25 09:30:00,68.02,68.18,67.8,67.97,12700.0,60.6244,60.767,60.4283,60.5798,12700.0
2013-11-25 10:00:00,67.9,68.11,67.88,68.06,18800.0,60.5174,60.7046,60.4996,60.66,18800.0
2013-11-25 10:30:00,68.06,68.24,68.05,68.05,49900.0,60.66,60.8204,60.6511,60.6511,49900.0
2013-11-25 11:00:00,68.05,68.11,67.98,68.09,14100.0,60.6511,60.7046,60.5887,60.6867,14100.0
2013-11-25 11:30:00,68.07,68.12,68.01,68.05,8100.0,60.6689,60.7135,60.6154,60.6511,8100.0
2013-11-25 12:00:00,68.05,68.17,68.01,68.15,24800.0,60.6511,60.7581,60.6154,60.7402,24800.0
2013-11-25 12:30:00,68.15,68.2,68.05,68.2,36600.0,60.7402,60.7848,60.6511,60.7848,36600.0
2013-11-25 13:00:00,68.18,68.25,68.12,68.15,23300.0,60.767,60.8294,60.7135,60.7402,23300.0
2013-11-25 13:30:00,68.15,68.17,68.06,68.15,39400.0,60.7402,60.7581,60.66,60.7402,39400.0
2013-11-25 14:00:00,68.16,68.29,67.99,68.05,45900.0,60.7491,60.865,60.5976,60.6511,45900.0
2013-11-25 14:30:00,68.07,68.09,67.97,67.98,75000.0,60.6689,60.6867,60.5798,60.5887,75000.0
2013-11-25 15:00:00,67.98,68.0,67.86,67.88,32200.0,60.5887,60.6065,60.4818,60.4996,32200.0
2013-11-25 15:30:00,67.88,68.0,67.85,67.95,104400.0,60.4996,60.6065,60.4728,60.562,104400.0
2013-11-26 09:30:00,67.92,67.94,67.66,67.81,16900.0,60.5352,60.5531,60.3035,60.4372,16900.0
2013-11-26 10:00:00,67.88,68.01,67.78,67.78,20400.0,60.4996,60.6154,60.4105,60.4105,20400.0
2013-11-26 10:30:00,67.78,67.79,67.53,67.61,36000.0,60.4105,60.4194,60.1876,60.2589,36000.0
2013-11-26 11:00:00,67.63,67.74,67.58,67.58,28300.0,60.2768,60.3748,60.2322,60.2322,28300.0
2013-11-26 11:30:00,67.6,67.74,67.59,67.68,15500.0,60.25,60.3748,60.2411,60.3213,15500.0
2013-11-26 12:00:00,67.69,67.82,67.69,67.75,12300.0,60.3302,60.4461,60.3302,60.3837,12300.0
2013-11-26 12:30:00,67.75,67.81,67.71,67.75,15900.0,60.3837,60.4372,60.3481,60.3837,15900.0
2013-11-26 13:00:00,67.75,67.8,67.71,67.72,20300.0,60.3837,60.4283,60.3481,60.357,20300.0
2013-11-26 13:30:00,67.72,67.79,67.7,67.74,24800.0,60.357,60.4194,60.3392,60.3748,24800.0
2013-11-26 14:00:00,67.76,67.8,67.74,67.75,19700.0,60.3926,60.4283,60.3748,60.3837,19700.0
2013-11-26 14:30:00,67.76,67.83,67.76,67.79,27700.0,60.3926,60.455,60.3926,60.4194,27700.0
2013-11-26 15:00:00,67.78,67.78,67.65,67.65,33500.0,60.4105,60.4105,60.2946,60.2946,33500.0
2013-11-26 15:30:00,67.65,67.76,67.53,67.54,135900.0,60.2946,60.3926,60.1876,60.1965,135900.0
2013-11-27 09:30:00,67.61,67.82,67.4,67.4,27300.0,60.2589,60.4461,60.0718,60.0718,27300.0
2013-11-27 10:00:00,67.34,67.47,67.32,67.42,25100.0,60.0183,60.1342,60.0005,60.0896,25100.0
2013-11-27 10:30:00,67.46,67.53,67.35,67.44,21300.0,60.1252,60.1876,60.0272,60.1074,21300.0
2013-11-27 11:00:00,67.42,67.44,67.31,67.32,21200.0,60.0896,60.1074,59.9916,60.0005,21200.0
2013-11-27 11:30:00,67.32,67.36,67.28,67.33,14400.0,60.0005,60.0361,59.9648,60.0094,14400.0
2013-11-27 12:00:00,67.34,67.37,67.27,67.31,16300.0,60.0183,60.045,59.9559,59.9916,16300.0
2013-11-27 12:30:00,67.29,67.33,67.16,67.16,27200.0,59.9737,60.0094,59.8579,59.8579,27200.0
2013-11-27 13:00:00,67.15,67.19,67.1,67.11,21200.0,59.849,59.8846,59.8044,59.8133,21200.0
2013-11-27 13:30:00,67.11,67.21,67.09,67.19,30000.0,59.8133,59.9024,59.7955,59.8846,30000.0
2013-11-27 14:00:00,67.2,67.36,67.2,67.33,17300.0,59.8935,60.0361,59.8935,60.0094,17300.0
2013-11-27 14:30:00,67.33,67.47,67.33,67.44,11400.0,60.0094,60.1342,60.0094,60.1074,11400.0
2013-11-27 15:00:00,67.42,67.45,67.34,67.41,29000.0,60.0896,60.1163,60.0183,60.0807,29000.0
2013-11-27 15:30:00,67.41,67.53,67.37,67.45,55600.0,60.0807,60.1876,60.045,60.1163,55600.0
2013-11-29 09:30:00,67.42,67.72,67.13,67.44,11500.0,60.0896,60.357,59.8311,60.1074,11500.0
2013-11-29 10:00:00,67.42,67.48,67.36,67.44,10300.0,60.0896,60.1431,60.0361,60.1074,10300.0
2013-11-29 10:30:00,67.42,67.6,67.4,67.57,35200.0,60.0896,60.25,60.0718,60.2233,35200.0
2013-11-29 11:00:00,67.57,67.7,67.52,67.62,21900.0,60.2233,60.3392,60.1787,60.2679,21900.0
2013-11-29 11:30:00,67.61,67.67,67.51,67.66,18400.0,60.2589,60.3124,60.1698,60.3035,18400.0
2013-11-29 12:00:00,67.67,67.69,67.51,67.54,11100.0,60.3124,60.3302,60.1698,60.1965,11100.0
2013-11-29 12:30:00,67.55,67.56,67.3,67.33,49100.0,60.2055,60.2144,59.9826,60.0094,49100.0
2013-12-02 09:30:00,67.47,67.65,67.04,67.19,12800.0,60.1342,60.2946,59.7509,59.8846,12800.0
2013-12-02 10:00:00,67.17,67.64,67.17,67.62,50000.0,59.8668,60.2857,59.8668,60.2679,50000.0
2013-12-02 10:30:00,67.62,67.7,67.53,67.7,14500.0,60.2679,60.3392,60.1876,60.3392,14500.0
2013-12-02 11:00:00,67.71,67.78,67.64,67.7,16700.0,60.3481,60.4105,60.2857,60.3392,16700.0
2013-12-02 11:30:00,67.7,67.79,67.62,67.76,11800.0,60.3392,60.4194,60.2679,60.3926,11800.0
2013-12-02 12:00:00,67.72,67.87,67.66,67.87,20700.0,60.357,60.4907,60.3035,60.4907,20700.0
2013-12-02 12:30:00,67.9,67.9,67.78,67.81,24100.0,60.5174,60.5174,60.4105,60.4372,24100.0
2013-12-02 13:00:00,67.81,67.88,67.81,67.85,24200.0,60.4372,60.4996,60.4372,60.4728,24200.0
2013-12-02 13:30:00,67.84,67.84,67.67,67.72,16600.0,60.4639,60.4639,60.3124,60.357,16600.0
2013-12-02 14:00:00,67.68,67.7,67.54,67.57,26000.0,60.3213,60.3392,60.1965,60.2233,26000.0
2013-12-02 14:30:00,67.59,67.63,67.54,67.57,17600.0,60.2411,60.2768,60.1965,60.2233,17600.0
2013-12-02 15:00:00,67.59,67.59,67.44,67.45,40900.0,60.2411,60.2411,60.1074,60.1163,40900.0
2013-12-02 15:30:00,67.45,67.5,67.23,67.29,83300.0,60.1163,60.1609,59.9203,59.9737,83300.0
2013-12-03 09:30:00,67.12,67.65,66.79,67.13,19900.0,59.8222,60.2946,59.5281,59.8311,19900.0
2013-12-03 10:00:00,67.09,67.38,67.08,67.25,41800.0,59.7955,60.0539,59.7866,59.9381,41800.0
2013-12-03 10:30:00,67.25,67.39,67.17,67.18,42100.0,59.9381,60.0629,59.8668,59.8757,42100.0
2013-12-03 11:00:00,67.18,67.21,67.09,67.12,53600.0,59.8757,59.9024,59.7955,59.8222,53600.0
2013-12-03 11:30:00,67.11,67.12,66.96,67.05,33900.0,59.8133,59.8222,59.6796,59.7598,33900.0
2013-12-03 12:00:00,67.03,67.14,67.03,67.09,27200.0,59.742,59.84,59.742,59.7955,27200.0
2013-12-03 12:30:00,67.08,67.16,67.06,67.07,20600.0,59.7866,59.8579,59.7687,59.7777,20600.0
2013-12-03 13:00:00,67.08,67.1,66.76,66.76,78900.0,59.7866,59.8044,59.5014,59.5014,78900.0
2013-12-03 13:30:00,66.76,66.82,66.73,66.82,23000.0,59.5014,59.5548,59.4746,59.5548,23000.0
2013-12-03 14:00:00,66.8,66.91,66.8,66.9,29500.0,59.537,59.635,59.537,59.6261,29500.0
2013-12-03 14:30:00,66.88,67.16,66.88,67.14,26700.0,59.6083,59.8579,59.6083,59.84,26700.0
2013-12-03 15:00:00,67.13,67.14,66.99,67.03,37600.0,59.8311,59.84,59.7063,59.742,37600.0
2013-12-03 15:30:00,67.02,67.1,66.99,67.02,115000.0,59.7331,59.8044,59.7063,59.7331,115000.0
2013-12-04 09:30:00,66.77,67.11,66.57,67.06,30400.0,59.5103,59.8133,59.332,59.7687,30400.0
2013-12-04 10:00:00,67.06,67.31,67.05,67.28,40700.0,59.7687,59.9916,59.7598,59.9648,40700.0
2013-12-04 10:30:00,67.28,67.33,67.14,67.17,31900.0,59.9648,60.0094,59.84,59.8668,31900.0
2013-12-04 11:00:00,67.19,67.34,67.12,67.22,43500.0,59.8846,60.0183,59.8222,59.9113,43500.0
2013-12-04 11:30:00,67.22,67.28,67.15,67.19,19100.0,59.9113,59.9648,59.849,59.8846,19100.0
2013-12-04 12:00:00,67.16,67.16,66.8,66.83,24600.0,59.8579,59.8579,59.537,59.5637,24600.0
2013-12-04 12:30:00,66.85,66.96,66.83,66.89,17100.0,59.5816,59.6796,59.5637,59.6172,17100.0
2013-12-04 13:00:00,66.89,66.94,66.44,66.45,22900.0,59.6172,59.6618,59.2161,59.2251,22900.0
2013-12-04 13:30:00,66.43,66.43,66.33,66.39,23800.0,59.2072,59.2072,59.1181,59.1716,23800.0
2013-12-04 14:00:00,66.4,66.64,66.38,66.59,17300.0,59.1805,59.3944,59.1627,59.3498,17300.0
2013-12-04 14:30:00,66.59,66.78,66.59,66.72,19400.0,59.3498,59.5192,59.3498,59.4657,19400.0
2013-12-04 15:00:00,66.72,66.86,66.66,66.81,25900.0,59.4657,59.5905,59.4122,59.5459,25900.0
2013-12-04 15:30:00,66.81,67.03,66.79,66.96,77500.0,59.5459,59.742,59.5281,59.6796,77500.0
2013-12-05 09:30:00,66.84,66.94,66.75,66.85,14700.0,59.5727,59.6618,59.4924,59.5816,14700.0
2013-12-05 10:00:00,66.85,67.08,66.85,66.98,12500.0,59.5816,59.7866,59.5816,59.6974,12500.0
2013-12-05 10:30:00,66.95,66.99,66.74,66.74,7700.0,59.6707,59.7063,59.4835,59.4835,7700.0
2013-12-05 11:00:00,66.77,66.88,66.69,66.79,12300.0,59.5103,59.6083,59.439,59.5281,12300.0
2013-12-05 11:30:00,66.79,66.82,66.59,66.6,19900.0,59.5281,59.5548,59.3498,59.3588,19900.0
2013-12-05 12:00:00,66.59,66.68,66.54,66.6,34000.0,59.3498,59.4301,59.3053,59.3588,34000.0
2013-12-05 12:30:00,66.6,66.67,66.55,66.65,21800.0,59.3588,59.4211,59.3142,59.4033,21800.0
2013-12-05 13:00:00,66.66,66.67,66.54,66.6,14000.0,59.4122,59.4211,59.3053,59.3588,14000.0
2013-12-05 13:30:00,66.61,66.64,66.54,66.58,16100.0,59.3677,59.3944,59.3053,59.3409,16100.0
2013-12-05 14:00:00,66.59,66.64,66.48,66.64,18700.0,59.3498,59.3944,59.2518,59.3944,18700.0
2013-12-05 14:30:00,66.62,66.65,66.51,66.55,14600.0,59.3766,59.4033,59.2785,59.3142,14600.0
2013-12-05 15:00:00,66.56,66.69,66.52,66.63,28500.0,59.3231,59.439,59.2875,59.3855,28500.0
2013-12-05 15:30:00,66.64,66.77,66.59,66.67,58400.0,59.3944,59.5103,59.3498,59.4211,58400.0
2013-12-06 09:30:00,67.28,67.41,67.12,67.34,14900.0,59.9648,60.0807,59.8222,60.0183,14900.0
2013-12-06 10:00:00,67.36,67.67,67.33,67.61,14600.0,60.0361,60.3124,60.0094,60.2589,14600.0
2013-12-06 10:30:00,67.59,67.62,67.51,67.56,25200.0,60.2411,60.2679,60.1698,60.2144,25200.0
2013-12-06 11:00:00,67.54,67.74,67.52,67.72,13500.0,60.1965,60.3748,60.1787,60.357,13500.0
2013-12-06 11:30:00,67.71,67.8,67.63,67.77,12700.0,60.3481,60.4283,60.2768,60.4015,12700.0
2013-12-06 12:00:00,67.79,67.79,67.7,67.7,5400.0,60.4194,60.4194,60.3392,60.3392,5400.0
2013-12-06 12:30:00,67.71,67.91,67.71,67.91,9900.0,60.3481,60.5263,60.3481,60.5263,9900.0
2013-12-06 13:00:00,67.89,67.93,67.87,67.87,9600.0,60.5085,60.5441,60.4907,60.4907,9600.0
2013-12-06 13:30:00,67.87,67.99,67.83,67.94,19900.0,60.4907,60.5976,60.455,60.5531,19900.0
2013-12-06 14:00:00,67.95,68.03,67.93,67.95,23500.0,60.562,60.6333,60.5441,60.562,23500.0
2013-12-06 14:30:00,67.94,67.97,67.88,67.92,17600.0,60.5531,60.5798,60.4996,60.5352,17600.0
2013-12-06 15:00:00,67.93,68.04,67.93,67.98,29700.0,60.5441,60.6422,60.5441,60.5887,29700.0
2013-12-06 15:30:00,67.97,68.34,67.97,68.31,155700.0,60.5798,60.9096,60.5798,60.8828,155700.0
2013-12-09 09:30:00,68.38,68.52,67.98,68.35,20800.0,60.9452,61.07,60.5887,60.9185,20800.0
2013-12-09 10:00:00,68.42,68.54,68.23,68.24,30000.0,60.9809,61.0878,60.8115,60.8204,30000.0
2013-12-09 10:30:00,68.21,68.21,67.97,67.98,17400.0,60.7937,60.7937,60.5798,60.5887,17400.0
2013-12-09 11:00:00,67.98,68.04,67.78,67.85,33200.0,60.5887,60.6422,60.4105,60.4728,33200.0
2013-12-09 11:30:00,67.85,67.97,67.83,67.96,14900.0,60.4728,60.5798,60.455,60.5709,14900.0
2013-12-09 12:00:00,67.94,67.97,67.84,67.92,25700.0,60.5531,60.5798,60.4639,60.5352,25700.0
2013-12-09 12:30:00,67.91,67.99,67.89,67.95,15500.0,60.5263,60.5976,60.5085,60.562,15500.0
2013-12-09 13:00:00,67.94,68.03,67.9,68.01,17700.0,60.5531,60.6333,60.5174,60.6154,17700.0
2013-12-09 13:30:00,67.99,68.04,67.91,67.92,20800.0,60.5976,60.6422,60.5263,60.5352,20800.0
2013-12-09 14:00:00,67.9,67.9,67.76,67.83,26500.0,60.5174,60.5174,60.3926,60.455,26500.0
2013-12-09 14:30:00,67.85,67.96,67.82,67.89,32300.0,60.4728,60.5709,60.4461,60.5085,32300.0
2013-12-09 15:00:00,67.89,67.92,67.83,67.86,31700.0,60.5085,60.5352,60.455,60.4818,31700.0
2013-12-09 15:30:00,67.85,68.11,67.84,68.08,129200.0,60.4728,60.7046,60.4639,60.6778,129200.0
2013-12-10 09:30:00,67.93,68.17,67.83,68.02,13200.0,60.5441,60.7581,60.455,60.6244,13200.0
2013-12-10 10:00:00,68.06,68.16,68.01,68.11,21400.0,60.66,60.7491,60.6154,60.7046,21400.0
2013-12-10 10:30:00,68.09,68.2,67.97,68.0,26900.0,60.6867,60.7848,60.5798,60.6065,26900.0
2013-12-10 11:00:00,67.98,68.03,67.61,67.63,32000.0,60.5887,60.6333,60.2589,60.2768,32000.0
2013-12-10 11:30:00,67.65,67.65,67.39,67.44,32400.0,60.2946,60.2946,60.0629,60.1074,32400.0
2013-12-10 12:00:00,67.38,67.61,67.36,67.61,29500.0,60.0539,60.2589,60.0361,60.2589,29500.0
2013-12-10 12:30:00,67.6,67.61,67.43,67.52,16100.0,60.25,60.2589,60.0985,60.1787,16100.0
2013-12-10 13:00:00,67.5,67.54,67.38,67.4,15400.0,60.1609,60.1965,60.0539,60.0718,15400.0
2013-12-10 13:30:00,67.4,67.48,67.31,67.35,24200.0,60.0718,60.1431,59.9916,60.0272,24200.0
2013-12-10 14:00:00,67.33,67.43,67.33,67.33,47400.0,60.0094,60.0985,60.0094,60.0094,47400.0
2013-12-10 14:30:00,67.36,67.48,67.33,67.48,37000.0,60.0361,60.1431,60.0094,60.1431,37000.0
2013-12-10 15:00:00,67.48,67.54,67.43,67.46,29300.0,60.1431,60.1965,60.0985,60.1252,29300.0
2013-12-10 15:30:00,67.46,67.48,67.4,67.41,73100.0,60.1252,60.1431,60.0718,60.0807,73100.0
2013-12-11 09:30:00,67.37,67.47,67.23,67.33,12200.0,60.045,60.1342,59.9203,60.0094,12200.0
2013-12-11 10:00:00,67.32,67.32,67.02,67.02,20800.0,60.0005,60.0005,59.7331,59.7331,20800.0
2013-12-11 10:30:00,67.01,67.2,66.99,67.2,14600.0,59.7242,59.8935,59.7063,59.8935,14600.0
2013-12-11 11:00:00,67.19,67.19,67.07,67.11,16700.0,59.8846,59.8846,59.7777,59.8133,16700.0
2013-12-11 11:30:00,67.09,67.09,66.79,66.88,23300.0,59.7955,59.7955,59.5281,59.6083,23300.0
2013-12-11 12:00:00,66.91,66.93,66.73,66.78,20600.0,59.635,59.6529,59.4746,59.5192,20600.0
2013-12-11 12:30:00,66.76,66.92,66.73,66.87,18700.0,59.5014,59.644,59.4746,59.5994,18700.0
2013-12-11 13:00:00,66.83,66.97,66.83,66.92,20900.0,59.5637,59.6885,59.5637,59.644,20900.0
2013-12-11 13:30:00,66.91,67.1,66.91,67.1,19000.0,59.635,59.8044,59.635,59.8044,19000.0
2013-12-11 14:00:00,67.07,67.11,66.89,67.0,25500.0,59.7777,59.8133,59.6172,59.7153,25500.0
2013-12-11 14:30:00,66.99,67.02,66.81,66.82,20400.0,59.7063,59.7331,59.5459,59.5548,20400.0
2013-12-11 15:00:00,66.82,66.86,66.66,66.69,37200.0,59.5548,59.5905,59.4122,59.439,37200.0
2013-12-11 15:30:00,66.7,66.75,66.57,66.67,120400.0,59.4479,59.4924,59.332,59.4211,120400.0
2013-12-12 09:30:00,66.52,66.86,66.33,66.8,31000.0,59.2875,59.5905,59.1181,59.537,31000.0
2013-12-12 10:00:00,66.73,66.84,66.64,66.72,24000.0,59.4746,59.5727,59.3944,59.4657,24000.0
2013-12-12 10:30:00,66.72,66.78,66.64,66.74,26200.0,59.4657,59.5192,59.3944,59.4835,26200.0
2013-12-12 11:00:00,66.72,66.79,66.62,66.63,20800.0,59.4657,59.5281,59.3766,59.3855,20800.0
2013-12-12 11:30:00,66.64,66.72,66.59,66.63,15900.0,59.3944,59.4657,59.3498,59.3855,15900.0
2013-12-12 12:00:00,66.61,66.61,66.32,66.41,31500.0,59.3677,59.3677,59.1092,59.1894,31500.0
2013-12-12 12:30:00,66.39,66.44,66.31,66.38,16800.0,59.1716,59.2161,59.1003,59.1627,16800.0
2013-12-12 13:00:00,66.38,66.6,66.38,66.56,17100.0,59.1627,59.3588,59.1627,59.3231,17100.0
2013-12-12 13:30:00,66.57,66.66,66.52,66.61,12500.0,59.332,59.4122,59.2875,59.3677,12500.0
2013-12-12 14:00:00,66.62,66.95,66.62,66.91,48500.0,59.3766,59.6707,59.3766,59.635,48500.0
2013-12-12 14:30:00,66.9,66.99,66.78,66.99,18900.0,59.6261,59.7063,59.5192,59.7063,18900.0
2013-12-12 15:00:00,66.96,66.98,66.87,66.87,32100.0,59.6796,59.6974,59.5994,59.5994,32100.0
2013-12-12 15:30:00,66.87,66.96,66.75,66.8,85800.0,59.5994,59.6796,59.4924,59.537,85800.0
2013-12-13 09:30:00,67.15,67.27,66.56,67.07,24800.0,59.849,59.9559,59.3231,59.7777,24800.0
2013-12-13 10:00:00,67.11,67.24,66.92,66.98,19500.0,59.8133,59.9292,59.644,59.6974,19500.0
2013-12-13 10:30:00,66.98,67.06,66.74,66.76,15100.0,59.6974,59.7687,59.4835,59.5014,15100.0
2013-12-13 11:00:00,66.76,66.91,66.69,66.8,12300.0,59.5014,59.635,59.439,59.537,12300.0
2013-12-13 11:30:00,66.79,66.99,66.77,66.8,26000.0,59.5281,59.7063,59.5103,59.537,26000.0
2013-12-13 12:00:00,66.84,66.97,66.77,66.97,10600.0,59.5727,59.6885,59.5103,59.6885,10600.0
2013-12-13 12:30:00,66.92,67.0,66.91,66.91,12000.0,59.644,59.7153,59.635,59.635,12000.0
2013-12-13 13:00:00,66.94,66.94,66.88,66.9,17200.0,59.6618,59.6618,59.6083,59.6261,17200.0
2013-12-13 13:30:00,66.9,67.05,66.89,66.98,24200.0,59.6261,59.7598,59.6172,59.6974,24200.0
2013-12-13 14:00:00,66.99,66.99,66.76,66.77,22400.0,59.7063,59.7063,59.5014,59.5103,22400.0
2013-12-13 14:30:00,66.77,66.9,66.75,66.88,18800.0,59.5103,59.6261,59.4924,59.6083,18800.0
2013-12-13 15:00:00,66.9,66.95,66.78,66.91,50500.0,59.6261,59.6707,59.5192,59.635,50500.0
2013-12-13 15:30:00,66.9,66.91,66.73,66.75,118500.0,59.6261,59.635,59.4746,59.4924,118500.0
2013-12-16 09:30:00,67.06,67.51,66.69,67.36,14700.0,59.7687,60.1698,59.439,60.0361,14700.0
2013-12-16 10:00:00,67.37,67.5,67.18,67.5,145000.0,60.045,60.1609,59.8757,60.1609,145000.0
2013-12-16 10:30:00,67.46,67.52,67.37,67.49,49000.0,60.1252,60.1787,60.045,60.152,49000.0
2013-12-16 11:00:00,67.5,67.5,67.36,67.39,69200.0,60.1609,60.1609,60.0361,60.0629,69200.0
2013-12-16 11:30:00,67.4,67.52,67.31,67.47,70700.0,60.0718,60.1787,59.9916,60.1342,70700.0
2013-12-16 12:00:00,67.47,67.69,67.39,67.68,41200.0,60.1342,60.3302,60.0629,60.3213,41200.0
2013-12-16 12:30:00,67.68,67.83,67.65,67.78,36100.0,60.3213,60.455,60.2946,60.4105,36100.0
2013-12-16 13:00:00,67.78,67.85,67.67,67.82,33900.0,60.4105,60.4728,60.3124,60.4461,33900.0
2013-12-16 13:30:00,67.82,67.88,67.66,67.85,44800.0,60.4461,60.4996,60.3035,60.4728,44800.0
2013-12-16 14:00:00,67.83,68.07,67.81,68.06,38500.0,60.455,60.6689,60.4372,60.66,38500.0
2013-12-16 14:30:00,68.06,68.06,67.98,68.02,48000.0,60.66,60.66,60.5887,60.6244,48000.0
2013-12-16 15:00:00,68.03,68.04,67.93,68.0,34800.0,60.6333,60.6422,60.5441,60.6065,34800.0
2013-12-16 15:30:00,67.99,68.17,67.93,68.05,187400.0,60.5976,60.7581,60.5441,60.6511,187400.0
2013-12-17 09:30:00,67.91,68.09,67.19,67.33,31500.0,60.5263,60.6867,59.8846,60.0094,31500.0
2013-12-17 10:00:00,67.3,67.31,67.0,67.07,28700.0,59.9826,59.9916,59.7153,59.7777,28700.0
2013-12-17 10:30:00,67.04,67.15,66.85,66.99,24700.0,59.7509,59.849,59.5816,59.7063,24700.0
2013-12-17 11:00:00,66.99,66.99,66.76,66.83,25300.0,59.7063,59.7063,59.5014,59.5637,25300.0
2013-12-17 11:30:00,66.83,66.98,66.8,66.84,14000.0,59.5637,59.6974,59.537,59.5727,14000.0
2013-12-17 12:00:00,66.83,66.85,66.72,66.73,26200.0,59.5637,59.5816,59.4657,59.4746,26200.0
2013-12-17 12:30:00,66.73,66.79,66.7,66.75,24000.0,59.4746,59.5281,59.4479,59.4924,24000.0
2013-12-17 13:00:00,66.75,66.88,66.72,66.88,51800.0,59.4924,59.6083,59.4657,59.6083,51800.0
2013-12-17 13:30:00,66.88,66.9,66.77,66.87,79900.0,59.6083,59.6261,59.5103,59.5994,79900.0
2013-12-17 14:00:00,66.86,67.01,66.85,67.0,96100.0,59.5905,59.7242,59.5816,59.7153,96100.0
2013-12-17 14:30:00,67.01,67.05,66.97,67.05,66000.0,59.7242,59.7598,59.6885,59.7598,66000.0
2013-12-17 15:00:00,67.05,67.15,67.03,67.14,54800.0,59.7598,59.849,59.742,59.84,54800.0
2013-12-17 15:30:00,67.14,67.23,67.09,67.11,148300.0,59.84,59.9203,59.7955,59.8133,148300.0
2013-12-18 09:30:00,67.02,67.22,66.73,66.81,48300.0,59.7331,59.9113,59.4746,59.5459,48300.0
2013-12-18 10:00:00,66.8,66.86,66.6,66.62,48700.0,59.537,59.5905,59.3588,59.3766,48700.0
2013-12-18 10:30:00,66.61,66.63,66.38,66.5,56700.0,59.3677,59.3855,59.1627,59.2696,56700.0
2013-12-18 11:00:00,66.53,66.56,66.47,66.51,65000.0,59.2964,59.3231,59.2429,59.2785,65000.0
2013-12-18 11:30:00,66.52,66.52,66.37,66.4,47000.0,59.2875,59.2875,59.1538,59.1805,47000.0
2013-12-18 12:00:00,66.41,66.51,66.3,66.42,103600.0,59.1894,59.2785,59.0914,59.1983,103600.0
2013-12-18 12:30:00,66.44,66.53,66.37,66.39,48300.0,59.2161,59.2964,59.1538,59.1716,48300.0
2013-12-18 13:00:00,66.4,66.45,66.23,66.45,36400.0,59.1805,59.2251,59.029,59.2251,36400.0
2013-12-18 13:30:00,66.45,66.84,66.41,66.63,43300.0,59.2251,59.5727,59.1894,59.3855,43300.0
2013-12-18 14:00:00,66.61,67.11,66.02,66.84,164300.0,59.3677,59.8133,58.8418,59.5727,164300.0
2013-12-18 14:30:00,66.87,66.91,66.68,66.72,213200.0,59.5994,59.635,59.4301,59.4657,213200.0
2013-12-18 15:00:00,66.73,67.08,66.7,66.97,136500.0,59.4746,59.7866,59.4479,59.6885,136500.0
2013-12-18 15:30:00,66.98,67.29,66.94,67.24,298800.0,59.6974,59.9737,59.6618,59.9292,298800.0
2013-12-19 09:30:00,67.18,67.59,67.02,67.2,42200.0,59.8757,60.2411,59.7331,59.8935,42200.0
2013-12-19 10:00:00,67.18,67.34,67.05,67.18,38800.0,59.8757,60.0183,59.7598,59.8757,38800.0
2013-12-19 10:30:00,67.2,67.25,67.04,67.11,51300.0,59.8935,59.9381,59.7509,59.8133,51300.0
2013-12-19 11:00:00,67.11,67.26,67.1,67.23,32800.0,59.8133,59.947,59.8044,59.9203,32800.0
2013-12-19 11:30:00,67.25,67.54,67.23,67.51,25700.0,59.9381,60.1965,59.9203,60.1698,25700.0
2013-12-19 12:00:00,67.51,67.51,67.34,67.36,25500.0,60.1698,60.1698,60.0183,60.0361,25500.0
2013-12-19 12:30:00,67.36,67.36,67.25,67.28,23400.0,60.0361,60.0361,59.9381,59.9648,23400.0
2013-12-19 13:00:00,67.27,67.39,67.23,67.31,27100.0,59.9559,60.0629,59.9203,59.9916,27100.0
2013-12-19 13:30:00,67.32,67.35,67.26,67.3,37700.0,60.0005,60.0272,59.947,59.9826,37700.0
2013-12-19 14:00:00,67.29,67.4,67.29,67.33,36400.0,59.9737,60.0718,59.9737,60.0094,36400.0
2013-12-19 14:30:00,67.31,67.36,67.29,67.32,31800.0,59.9916,60.0361,59.9737,60.0005,31800.0
2013-12-19 15:00:00,67.31,67.39,67.24,67.24,53100.0,59.9916,60.0629,59.9292,59.9292,53100.0
2013-12-19 15:30:00,67.24,67.28,67.02,67.06,173000.0,59.9292,59.9648,59.7331,59.7687,173000.0
2013-12-20 09:30:00,67.55,67.6,67.03,67.42,145000.0,60.2055,60.25,59.742,60.0896,145000.0
2013-12-20 10:00:00,67.45,67.68,67.38,67.68,22100.0,60.1163,60.3213,60.0539,60.3213,22100.0
2013-12-20 10:30:00,67.67,67.99,67.67,67.9,19000.0,60.3124,60.5976,60.3124,60.5174,19000.0
2013-12-20 11:00:00,67.87,67.99,67.85,67.93,16000.0,60.4907,60.5976,60.4728,60.5441,16000.0
2013-12-20 11:30:00,67.92,68.06,67.92,67.95,37500.0,60.5352,60.66,60.5352,60.562,37500.0
2013-12-20 12:00:00,67.99,68.02,67.8,67.82,40200.0,60.5976,60.6244,60.4283,60.4461,40200.0
2013-12-20 12:30:00,67.82,67.82,67.73,67.73,39800.0,60.4461,60.4461,60.3659,60.3659,39800.0
2013-12-20 13:00:00,67.73,67.79,67.65,67.74,50500.0,60.3659,60.4194,60.2946,60.3748,50500.0
2013-12-20 13:30:00,67.74,67.87,67.71,67.85,21900.0,60.3748,60.4907,60.3481,60.4728,21900.0
2013-12-20 14:00:00,67.84,67.88,67.75,67.86,102500.0,60.4639,60.4996,60.3837,60.4818,102500.0
2013-12-20 14:30:00,67.86,68.0,67.75,67.77,44400.0,60.4818,60.6065,60.3837,60.4015,44400.0
2013-12-20 15:00:00,67.76,67.83,67.68,67.7,86400.0,60.3926,60.455,60.3213,60.3392,86400.0
2013-12-20 15:30:00,67.72,67.8,67.6,67.7,278700.0,60.357,60.4283,60.25,60.3392,278700.0
2013-12-23 09:30:00,68.12,68.58,68.09,68.15,62600.0,60.7135,61.1235,60.6867,60.7402,62600.0
2013-12-23 10:00:00,68.2,68.4,68.1,68.35,49800.0,60.7848,60.963,60.6957,60.9185,49800.0
2013-12-23 10:30:00,68.35,68.39,68.09,68.2,22700.0,60.9185,60.9541,60.6867,60.7848,22700.0
2013-12-23 11:00:00,68.19,68.22,68.05,68.09,42500.0,60.7759,60.8026,60.6511,60.6867,42500.0
2013-12-23 11:30:00,68.1,68.2,68.08,68.17,19500.0,60.6957,60.7848,60.6778,60.7581,19500.0
2013-12-23 12:00:00,68.15,68.23,68.14,68.19,17000.0,60.7402,60.8115,60.7313,60.7759,17000.0
2013-12-23 12:30:00,68.22,68.23,68.14,68.2,12400.0,60.8026,60.8115,60.7313,60.7848,12400.0
2013-12-23 13:00:00,68.2,68.24,68.16,68.22,16300.0,60.7848,60.8204,60.7491,60.8026,16300.0
2013-12-23 13:30:00,68.21,68.22,68.07,68.13,33600.0,60.7937,60.8026,60.6689,60.7224,33600.0
2013-12-23 14:00:00,68.13,68.28,68.12,68.24,44200.0,60.7224,60.8561,60.7135,60.8204,44200.0
2013-12-23 14:30:00,68.25,68.33,68.2,68.26,36800.0,60.8294,60.9007,60.7848,60.8383,36800.0
2013-12-23 15:00:00,68.24,68.42,68.24,68.42,33300.0,60.8204,60.9809,60.8204,60.9809,33300.0
2013-12-23 15:30:00,68.42,68.44,68.26,68.33,90400.0,60.9809,60.9987,60.8383,60.9007,90400.0
2013-12-24 09:30:00,68.25,68.98,68.19,68.89,45000.0,60.8294,61.48,60.7759,61.3998,45000.0
2013-12-24 10:00:00,68.93,68.98,68.88,68.96,17100.0,61.4354,61.48,61.3909,61.4622,17100.0
2013-12-24 10:30:00,68.92,69.01,68.85,68.88,15800.0,61.4265,61.5067,61.3641,61.3909,15800.0
2013-12-24 11:00:00,68.89,68.96,68.81,68.87,21600.0,61.3998,61.4622,61.3285,61.3819,21600.0
2013-12-24 11:30:00,68.85,68.92,68.76,68.91,22800.0,61.3641,61.4265,61.2839,61.4176,22800.0
2013-12-24 12:00:00,68.92,68.92,68.81,68.84,13000.0,61.4265,61.4265,61.3285,61.3552,13000.0
2013-12-24 12:30:00,68.84,69.05,68.81,69.0,51500.0,61.3552,61.5424,61.3285,61.4978,51500.0
2013-12-26 09:30:00,69.01,69.09,68.82,69.03,28600.0,61.5067,61.578,61.3374,61.5245,28600.0
2013-12-26 10:00:00,69.06,69.07,68.95,69.04,13000.0,61.5513,61.5602,61.4532,61.5335,13000.0
2013-12-26 10:30:00,69.02,69.05,68.86,68.94,23100.0,61.5156,61.5424,61.373,61.4443,23100.0
2013-12-26 11:00:00,68.91,68.92,68.79,68.88,24300.0,61.4176,61.4265,61.3106,61.3909,24300.0
2013-12-26 11:30:00,68.89,68.95,68.77,68.77,16300.0,61.3998,61.4532,61.2928,61.2928,16300.0
2013-12-26 12:00:00,68.8,68.81,68.72,68.78,16200.0,61.3196,61.3285,61.2483,61.3017,16200.0
2013-12-26 12:30:00,68.79,68.97,68.76,68.95,22700.0,61.3106,61.4711,61.2839,61.4532,22700.0
2013-12-26 13:00:00,68.95,69.1,68.94,69.09,14500.0,61.4532,61.5869,61.4443,61.578,14500.0
2013-12-26 13:30:00,69.08,69.16,69.03,69.16,24400.0,61.5691,61.6404,61.5245,61.6404,24400.0
2013-12-26 14:00:00,69.17,69.24,69.14,69.22,20500.0,61.6493,61.7117,61.6226,61.6939,20500.0
2013-12-26 14:30:00,69.22,69.25,69.14,69.22,17500.0,61.6939,61.7206,61.6226,61.6939,17500.0
2013-12-26 15:00:00,69.21,69.25,69.18,69.22,21500.0,61.685,61.7206,61.6582,61.6939,21500.0
2013-12-26 15:30:00,69.24,69.24,69.14,69.18,56900.0,61.7117,61.7117,61.6226,61.6582,56900.0
2013-12-27 09:30:00,69.18,69.2,68.97,69.13,23500.0,61.6582,61.6761,61.4711,61.6137,23500.0
2013-12-27 10:00:00,69.13,69.17,69.05,69.05,10900.0,61.6137,61.6493,61.5424,61.5424,10900.0
2013-12-27 10:30:00,69.03,69.06,68.88,68.98,14800.0,61.5245,61.5513,61.3909,61.48,14800.0
2013-12-27 11:00:00,68.99,69.14,68.98,69.14,16000.0,61.4889,61.6226,61.48,61.6226,16000.0
2013-12-27 11:30:00,69.14,69.19,69.06,69.12,11300.0,61.6226,61.6671,61.5513,61.6048,11300.0
2013-12-27 12:00:00,69.08,69.12,68.99,69.04,21300.0,61.5691,61.6048,61.4889,61.5335,21300.0
2013-12-27 12:30:00,69.03,69.03,68.82,68.86,12600.0,61.5245,61.5245,61.3374,61.373,12600.0
2013-12-27 13:00:00,68.86,68.88,68.79,68.84,15200.0,61.373,61.3909,61.3106,61.3552,15200.0
2013-12-27 13:30:00,68.82,68.86,68.76,68.86,19600.0,61.3374,61.373,61.2839,61.373,19600.0
2013-12-27 14:00:00,68.86,69.0,68.84,68.93,26000.0,61.373,61.4978,61.3552,61.4354,26000.0
2013-12-27 14:30:00,68.93,68.98,68.83,68.85,16000.0,61.4354,61.48,61.3463,61.3641,16000.0
2013-12-27 15:00:00,68.85,69.03,68.85,69.03,34300.0,61.3641,61.5245,61.3641,61.5245,34300.0
2013-12-27 15:30:00,69.02,69.13,68.98,69.11,112200.0,61.5156,61.6137,61.48,61.5958,112200.0
2013-12-30 09:30:00,69.17,69.65,69.12,69.6,34600.0,61.6493,62.0771,61.6048,62.0326,34600.0
2013-12-30 10:00:00,69.6,69.62,69.37,69.41,15900.0,62.0326,62.0504,61.8276,61.8632,15900.0
2013-12-30 10:30:00,69.38,69.46,69.34,69.37,28300.0,61.8365,61.9078,61.8008,61.8276,28300.0
2013-12-30 11:00:00,69.37,69.38,69.28,69.33,19400.0,61.8276,61.8365,61.7474,61.7919,19400.0
2013-12-30 11:30:00,69.33,69.36,69.26,69.34,18100.0,61.7919,61.8187,61.7295,61.8008,18100.0
2013-12-30 12:00:00,69.32,69.4,69.29,69.39,14800.0,61.783,61.8543,61.7563,61.8454,14800.0
2013-12-30 12:30:00,69.39,69.41,69.34,69.37,14900.0,61.8454,61.8632,61.8008,61.8276,14900.0
2013-12-30 13:00:00,69.39,69.5,69.35,69.38,46900.0,61.8454,61.9434,61.8098,61.8365,46900.0
2013-12-30 13:30:00,69.38,69.38,69.31,69.32,16700.0,61.8365,61.8365,61.7741,61.783,16700.0
2013-12-30 14:00:00,69.31,69.43,69.31,69.37,21100.0,61.7741,61.8811,61.7741,61.8276,21100.0
2013-12-30 14:30:00,69.39,69.46,69.34,69.35,40400.0,61.8454,61.9078,61.8008,61.8098,40400.0
2013-12-30 15:00:00,69.36,69.36,69.1,69.12,95500.0,61.8187,61.8187,61.5869,61.6048,95500.0
2013-12-30 15:30:00,69.14,69.37,69.13,69.36,111200.0,61.6226,61.8276,61.6137,61.8187,111200.0
2013-12-31 09:30:00,69.5,69.56,69.33,69.55,15600.0,61.9434,61.9969,61.7919,61.988,15600.0
2013-12-31 10:00:00,69.55,69.55,69.3,69.34,31900.0,61.988,61.988,61.7652,61.8008,31900.0
2013-12-31 10:30:00,69.31,69.37,69.22,69.34,31800.0,61.7741,61.8276,61.6939,61.8008,31800.0
2013-12-31 11:00:00,69.34,69.45,69.34,69.38,26100.0,61.8008,61.8989,61.8008,61.8365,26100.0
2013-12-31 11:30:00,69.38,69.38,69.05,69.07,66100.0,61.8365,61.8365,61.5424,61.5602,66100.0
2013-12-31 12:00:00,69.08,69.21,69.02,69.2,18800.0,61.5691,61.685,61.5156,61.6761,18800.0
2013-12-31 12:30:00,69.21,69.27,69.14,69.23,11600.0,61.685,61.7385,61.6226,61.7028,11600.0
2013-12-31 13:00:00,69.25,69.31,69.16,69.31,17600.0,61.7206,61.7741,61.6404,61.7741,17600.0
2013-12-31 13:30:00,69.29,69.42,69.29,69.35,16200.0,61.7563,61.8721,61.7563,61.8098,16200.0
2013-12-31 14:00:00,69.36,69.44,69.16,69.16,17100.0,61.8187,61.89,61.6404,61.6404,17100.0
2013-12-31 14:30:00,69.17,69.19,68.89,68.91,35800.0,61.6493,61.6671,61.3998,61.4176,35800.0
2013-12-31 15:00:00,68.92,68.95,68.78,68.9,42000.0,61.4265,61.4532,61.3017,61.4087,42000.0
2013-12-31 15:30:00,68.92,69.17,68.92,69.1,98800.0,61.4265,61.6493,61.4265,61.5869,98800.0
2014-01-02 09:30:00,68.95,69.25,68.52,68.55,33100.0,61.4532,61.7206,61.07,61.0967,33100.0
2014-01-02 10:00:00,68.61,68.82,68.53,68.65,16500.0,61.1502,61.3374,61.0789,61.1859,16500.0
2014-01-02 10:30:00,68.6,68.74,68.51,68.56,14500.0,61.1413,61.2661,61.0611,61.1056,14500.0
2014-01-02 11:00:00,68.57,68.95,68.53,68.84,49000.0,61.1146,61.4532,61.0789,61.3552,49000.0
2014-01-02 11:30:00,68.86,68.9,68.68,68.73,29600.0,61.373,61.4087,61.2126,61.2572,29600.0
2014-01-02 12:00:00,68.78,68.86,68.67,68.71,16200.0,61.3017,61.373,61.2037,61.2393,16200.0
2014-01-02 12:30:00,68.7,68.7,68.51,68.58,19700.0,61.2304,61.2304,61.0611,61.1235,19700.0
2014-01-02 13:00:00,68.56,68.63,68.4,68.45,22800.0,61.1056,61.168,60.963,61.0076,22800.0
2014-01-02 13:30:00,68.41,68.52,68.31,68.39,31300.0,60.972,61.07,60.8828,60.9541,31300.0
2014-01-02 14:00:00,68.39,68.47,68.2,68.26,21700.0,60.9541,61.0254,60.7848,60.8383,21700.0
2014-01-02 14:30:00,68.25,68.42,68.25,68.29,21000.0,60.8294,60.9809,60.8294,60.865,21000.0
2014-01-02 15:00:00,68.32,68.49,68.3,68.46,28900.0,60.8917,61.0433,60.8739,61.0165,28900.0
2014-01-02 15:30:00,68.43,68.5,68.31,68.46,77700.0,60.9898,61.0522,60.8828,61.0165,77700.0
2014-01-03 09:30:00,68.56,68.89,68.52,68.66,16400.0,61.1056,61.3998,61.07,61.1948,16400.0
2014-01-03 10:00:00,68.74,68.94,68.67,68.94,27800.0,61.2661,61.4443,61.2037,61.4443,27800.0
2014-01-03 10:30:00,68.97,68.99,68.79,68.81,16700.0,61.4711,61.4889,61.3106,61.3285,16700.0
2014-01-03 11:00:00,68.8,68.87,68.76,68.76,28200.0,61.3196,61.3819,61.2839,61.2839,28200.0
2014-01-03 11:30:00,68.77,68.82,68.72,68.78,27700.0,61.2928,61.3374,61.2483,61.3017,27700.0
2014-01-03 12:00:00,68.78,68.91,68.75,68.88,16400.0,61.3017,61.4176,61.275,61.3909,16400.0
2014-01-03 12:30:00,68.88,68.99,68.88,68.97,17800.0,61.3909,61.4889,61.3909,61.4711,17800.0
2014-01-03 13:00:00,68.97,68.99,68.93,68.96,17600.0,61.4711,61.4889,61.4354,61.4622,17600.0
2014-01-03 13:30:00,68.98,68.99,68.87,68.92,23900.0,61.48,61.4889,61.3819,61.4265,23900.0
2014-01-03 14:00:00,68.93,68.96,68.88,68.91,26300.0,61.4354,61.4622,61.3909,61.4176,26300.0
2014-01-03 14:30:00,68.9,69.09,68.89,69.06,41600.0,61.4087,61.578,61.3998,61.5513,41600.0
2014-01-03 15:00:00,69.04,69.15,69.0,69.09,30900.0,61.5335,61.6315,61.4978,61.578,30900.0
2014-01-03 15:30:00,69.09,69.12,68.85,68.88,74800.0,61.578,61.6048,61.3641,61.3909,74800.0
2014-01-06 09:30:00,68.9,69.11,68.58,68.93,18700.0,61.4087,61.5958,61.1235,61.4354,18700.0
2014-01-06 10:00:00,68.87,68.88,68.68,68.68,17800.0,61.3819,61.3909,61.2126,61.2126,17800.0
2014-01-06 10:30:00,68.72,68.78,68.51,68.54,21600.0,61.2483,61.3017,61.0611,61.0878,21600.0
2014-01-06 11:00:00,68.52,68.66,68.48,68.56,26800.0,61.07,61.1948,61.0343,61.1056,26800.0
2014-01-06 11:30:00,68.59,68.61,68.48,68.5,15800.0,61.1324,61.1502,61.0343,61.0522,15800.0
2014-01-06 12:00:00,68.48,68.54,68.37,68.37,16400.0,61.0343,61.0878,60.9363,60.9363,16400.0
2014-01-06 12:30:00,68.37,68.38,68.27,68.3,12200.0,60.9363,60.9452,60.8472,60.8739,12200.0
2014-01-06 13:00:00,68.29,68.31,68.25,68.25,11900.0,60.865,60.8828,60.8294,60.8294,11900.0
2014-01-06 13:30:00,68.25,68.42,68.2,68.41,17200.0,60.8294,60.9809,60.7848,60.972,17200.0
2014-01-06 14:00:00,68.42,68.43,68.3,68.36,12200.0,60.9809,60.9898,60.8739,60.9274,12200.0
2014-01-06 14:30:00,68.36,68.42,68.23,68.28,32800.0,60.9274,60.9809,60.8115,60.8561,32800.0
2014-01-06 15:00:00,68.28,68.3,68.18,68.26,31600.0,60.8561,60.8739,60.767,60.8383,31600.0
2014-01-06 15:30:00,68.26,68.34,68.19,68.26,79500.0,60.8383,60.9096,60.7759,60.8383,79500.0
2014-01-07 09:30:00,68.88,68.91,68.32,68.57,79200.0,61.3909,61.4176,60.8917,61.1146,79200.0
2014-01-07 10:00:00,68.55,68.6,68.45,68.5,17700.0,61.0967,61.1413,61.0076,61.0522,17700.0
2014-01-07 10:30:00,68.5,68.56,68.44,68.51,44300.0,61.0522,61.1056,60.9987,61.0611,44300.0
2014-01-07 11:00:00,68.54,68.57,68.46,68.52,16900.0,61.0878,61.1146,61.0165,61.07,16900.0
2014-01-07 11:30:00,68.52,68.52,68.38,68.48,20800.0,61.07,61.07,60.9452,61.0343,20800.0
2014-01-07 12:00:00,68.43,68.54,68.43,68.49,11500.0,60.9898,61.0878,60.9898,61.0433,11500.0
2014-01-07 12:30:00,68.51,68.67,68.5,68.67,9000.0,61.0611,61.2037,61.0522,61.2037,9000.0
2014-01-07 13:00:00,68.66,68.72,68.65,68.69,11500.0,61.1948,61.2483,61.1859,61.2215,11500.0
2014-01-07 13:30:00,68.69,68.73,68.57,68.57,15000.0,61.2215,61.2572,61.1146,61.1146,15000.0
2014-01-07 14:00:00,68.55,68.67,68.47,68.66,16700.0,61.0967,61.2037,61.0254,61.1948,16700.0
2014-01-07 14:30:00,68.66,68.73,68.59,68.62,22700.0,61.1948,61.2572,61.1324,61.1591,22700.0
2014-01-07 15:00:00,68.6,68.71,68.55,68.71,20100.0,61.1413,61.2393,61.0967,61.2393,20100.0
2014-01-07 15:30:00,68.67,68.76,68.65,68.72,78500.0,61.2037,61.2839,61.1859,61.2483,78500.0
2014-01-08 09:30:00,68.54,68.71,67.91,68.06,45500.0,61.0878,61.2393,60.5263,60.66,45500.0
2014-01-08 10:00:00,68.1,68.41,68.06,68.38,36300.0,60.6957,60.972,60.66,60.9452,36300.0
2014-01-08 10:30:00,68.35,68.5,68.2,68.2,33000.0,60.9185,61.0522,60.7848,60.7848,33000.0
2014-01-08 11:00:00,68.24,68.28,68.09,68.24,28800.0,60.8204,60.8561,60.6867,60.8204,28800.0
2014-01-08 11:30:00,68.2,68.52,68.2,68.5,26500.0,60.7848,61.07,60.7848,61.0522,26500.0
2014-01-08 12:00:00,68.51,68.56,68.41,68.48,11800.0,61.0611,61.1056,60.972,61.0343,11800.0
2014-01-08 12:30:00,68.43,68.45,68.38,68.41,11800.0,60.9898,61.0076,60.9452,60.972,11800.0
2014-01-08 13:00:00,68.43,68.59,68.41,68.56,11200.0,60.9898,61.1324,60.972,61.1056,11200.0
2014-01-08 13:30:00,68.58,68.69,68.54,68.62,28800.0,61.1235,61.2215,61.0878,61.1591,28800.0
2014-01-08 14:00:00,68.62,68.88,68.6,68.83,59800.0,61.1591,61.3909,61.1413,61.3463,59800.0
2014-01-08 14:30:00,68.8,68.85,68.68,68.73,27900.0,61.3196,61.3641,61.2126,61.2572,27900.0
2014-01-08 15:00:00,68.72,68.74,68.63,68.67,58300.0,61.2483,61.2661,61.168,61.2037,58300.0
2014-01-08 15:30:00,68.67,68.84,68.64,68.72,73800.0,61.2037,61.3552,61.1769,61.2483,73800.0
2014-01-09 09:30:00,68.85,69.03,68.73,69.03,18900.0,61.3641,61.5245,61.2572,61.5245,18900.0
2014-01-09 10:00:00,69.02,69.06,68.73,68.87,14500.0,61.5156,61.5513,61.2572,61.3819,14500.0
2014-01-09 10:30:00,68.89,68.89,68.41,68.46,20500.0,61.3998,61.3998,60.972,61.0165,20500.0
2014-01-09 11:00:00,68.44,68.44,68.28,68.38,18700.0,60.9987,60.9987,60.8561,60.9452,18700.0
2014-01-09 11:30:00,68.35,68.41,68.23,68.27,31900.0,60.9185,60.972,60.8115,60.8472,31900.0
2014-01-09 12:00:00,68.24,68.33,68.17,68.3,20200.0,60.8204,60.9007,60.7581,60.8739,20200.0
2014-01-09 12:30:00,68.3,68.59,68.3,68.59,16900.0,60.8739,61.1324,60.8739,61.1324,16900.0
2014-01-09 13:00:00,68.59,68.61,68.46,68.58,24900.0,61.1324,61.1502,61.0165,61.1235,24900.0
2014-01-09 13:30:00,68.56,68.57,68.48,68.52,16300.0,61.1056,61.1146,61.0343,61.07,16300.0
2014-01-09 14:00:00,68.52,68.58,68.46,68.52,35000.0,61.07,61.1235,61.0165,61.07,35000.0
2014-01-09 14:30:00,68.52,68.71,68.42,68.63,25100.0,61.07,61.2393,60.9809,61.168,25100.0
2014-01-09 15:00:00,68.62,68.78,68.56,68.73,37700.0,61.1591,61.3017,61.1056,61.2572,37700.0
2014-01-09 15:30:00,68.72,68.79,68.64,68.77,97000.0,61.2483,61.3106,61.1769,61.2928,97000.0
2014-01-10 09:30:00,68.96,69.0,68.79,68.99,20800.0,61.4622,61.4978,61.3106,61.4889,20800.0
2014-01-10 10:00:00,68.87,68.87,68.41,68.59,28800.0,61.3819,61.3819,60.972,61.1324,28800.0
2014-01-10 10:30:00,68.59,68.63,68.41,68.48,18100.0,61.1324,61.168,60.972,61.0343,18100.0
2014-01-10 11:00:00,68.51,68.55,68.34,68.39,13700.0,61.0611,61.0967,60.9096,60.9541,13700.0
2014-01-10 11:30:00,68.39,68.55,68.28,68.52,17000.0,60.9541,61.0967,60.8561,61.07,17000.0
2014-01-10 12:00:00,68.52,68.71,68.46,68.69,17300.0,61.07,61.2393,61.0165,61.2215,17300.0
2014-01-10 12:30:00,68.68,68.9,68.68,68.74,14000.0,61.2126,61.4087,61.2126,61.2661,14000.0
2014-01-10 13:00:00,68.74,68.84,68.68,68.79,21300.0,61.2661,61.3552,61.2126,61.3106,21300.0
2014-01-10 13:30:00,68.79,68.79,68.57,68.57,21900.0,61.3106,61.3106,61.1146,61.1146,21900.0
2014-01-10 14:00:00,68.61,68.77,68.61,68.69,19300.0,61.1502,61.2928,61.1502,61.2215,19300.0
2014-01-10 14:30:00,68.72,68.79,68.68,68.74,22700.0,61.2483,61.3106,61.2126,61.2661,22700.0
2014-01-10 15:00:00,68.73,68.9,68.72,68.79,24300.0,61.2572,61.4087,61.2483,61.3106,24300.0
2014-01-10 15:30:00,68.79,68.87,68.71,68.81,59000.0,61.3106,61.3819,61.2393,61.3285,59000.0
2014-01-13 09:30:00,68.22,68.61,68.09,68.48,39100.0,60.8026,61.1502,60.6867,61.0343,39100.0
2014-01-13 10:00:00,68.48,68.72,68.48,68.67,10200.0,61.0343,61.2483,61.0343,61.2037,10200.0
2014-01-13 10:30:00,68.71,68.71,68.44,68.46,23800.0,61.2393,61.2393,60.9987,61.0165,23800.0
2014-01-13 11:00:00,68.43,68.46,68.32,68.38,14500.0,60.9898,61.0165,60.8917,60.9452,14500.0
2014-01-13 11:30:00,68.37,68.44,68.31,68.34,19300.0,60.9363,60.9987,60.8828,60.9096,19300.0
2014-01-13 12:00:00,68.37,68.4,68.28,68.33,26500.0,60.9363,60.963,60.8561,60.9007,26500.0
2014-01-13 12:30:00,68.31,68.35,68.24,68.25,25000.0,60.8828,60.9185,60.8204,60.8294,25000.0
2014-01-13 13:00:00,68.25,68.25,67.91,68.05,20200.0,60.8294,60.8294,60.5263,60.6511,20200.0
2014-01-13 13:30:00,68.02,68.02,67.8,67.86,19200.0,60.6244,60.6244,60.4283,60.4818,19200.0
2014-01-13 14:00:00,67.84,67.87,67.75,67.78,43700.0,60.4639,60.4907,60.3837,60.4105,43700.0
2014-01-13 14:30:00,67.8,67.8,67.58,67.66,37400.0,60.4283,60.4283,60.2322,60.3035,37400.0
2014-01-13 15:00:00,67.64,67.66,67.38,67.43,37400.0,60.2857,60.3035,60.0539,60.0985,37400.0
2014-01-13 15:30:00,67.41,67.52,67.34,67.46,52700.0,60.0807,60.1787,60.0183,60.1252,52700.0
2014-01-14 09:30:00,67.66,67.79,66.97,67.34,21600.0,60.3035,60.4194,59.6885,60.0183,21600.0
2014-01-14 10:00:00,67.35,67.74,67.35,67.74,27400.0,60.0272,60.3748,60.0272,60.3748,27400.0
2014-01-14 10:30:00,67.75,67.91,67.68,67.91,41700.0,60.3837,60.5263,60.3213,60.5263,41700.0
2014-01-14 11:00:00,67.87,68.07,67.85,68.04,27900.0,60.4907,60.6689,60.4728,60.6422,27900.0
2014-01-14 11:30:00,68.04,68.06,67.91,67.95,5300.0,60.6422,60.66,60.5263,60.562,5300.0
2014-01-14 12:00:00,67.97,68.07,67.94,68.0,7800.0,60.5798,60.6689,60.5531,60.6065,7800.0
2014-01-14 12:30:00,68.03,68.12,68.02,68.04,9400.0,60.6333,60.7135,60.6244,60.6422,9400.0
2014-01-14 13:00:00,68.06,68.14,67.99,68.09,11400.0,60.66,60.7313,60.5976,60.6867,11400.0
2014-01-14 13:30:00,68.08,68.19,68.03,68.11,11800.0,60.6778,60.7759,60.6333,60.7046,11800.0
2014-01-14 14:00:00,68.13,68.18,68.09,68.14,22800.0,60.7224,60.767,60.6867,60.7313,22800.0
2014-01-14 14:30:00,68.15,68.16,67.99,68.0,21000.0,60.7402,60.7491,60.5976,60.6065,21000.0
2014-01-14 15:00:00,67.98,68.13,67.97,68.1,49200.0,60.5887,60.7224,60.5798,60.6957,49200.0
2014-01-14 15:30:00,68.1,68.14,67.96,68.14,85000.0,60.6957,60.7313,60.5709,60.7313,85000.0
2014-01-15 09:30:00,68.29,68.63,68.29,68.56,19100.0,60.865,61.168,60.865,61.1056,19100.0
2014-01-15 10:00:00,68.55,68.93,68.55,68.9,42900.0,61.0967,61.4354,61.0967,61.4087,42900.0
2014-01-15 10:30:00,68.9,68.93,68.71,68.75,13100.0,61.4087,61.4354,61.2393,61.275,13100.0
2014-01-15 11:00:00,68.76,69.2,68.76,69.0,49800.0,61.2839,61.6761,61.2839,61.4978,49800.0
2014-01-15 11:30:00,69.0,69.11,69.0,69.05,19500.0,61.4978,61.5958,61.4978,61.5424,19500.0
2014-01-15 12:00:00,69.04,69.15,69.04,69.13,18300.0,61.5335,61.6315,61.5335,61.6137,18300.0
2014-01-15 12:30:00,69.13,69.13,69.03,69.1,21900.0,61.6137,61.6137,61.5245,61.5869,21900.0
2014-01-15 13:00:00,69.11,69.15,69.04,69.05,57700.0,61.5958,61.6315,61.5335,61.5424,57700.0
2014-01-15 13:30:00,69.03,69.12,69.02,69.05,37500.0,61.5245,61.6048,61.5156,61.5424,37500.0
2014-01-15 14:00:00,69.05,69.15,69.03,69.07,29200.0,61.5424,61.6315,61.5245,61.5602,29200.0
2014-01-15 14:30:00,69.08,69.11,69.05,69.11,26300.0,61.5691,61.5958,61.5424,61.5958,26300.0
2014-01-15 15:00:00,69.1,69.13,69.06,69.12,47000.0,61.5869,61.6137,61.5513,61.6048,47000.0
2014-01-15 15:30:00,69.1,69.14,69.07,69.12,69100.0,61.5869,61.6226,61.5602,61.6048,69100.0
2014-01-16 09:30:00,67.95,68.84,67.89,68.82,80500.0,60.562,61.3552,60.5085,61.3374,80500.0
2014-01-16 10:00:00,68.84,68.9,68.64,68.77,117100.0,61.3552,61.4087,61.1769,61.2928,117100.0
2014-01-16 10:30:00,68.77,68.77,68.5,68.62,53400.0,61.2928,61.2928,61.0522,61.1591,53400.0
2014-01-16 11:00:00,68.61,68.7,68.52,68.69,41500.0,61.1502,61.2304,61.07,61.2215,41500.0
2014-01-16 11:30:00,68.7,69.03,68.7,69.01,35500.0,61.2304,61.5245,61.2304,61.5067,35500.0
2014-01-16 12:00:00,69.01,69.13,68.95,69.08,36200.0,61.5067,61.6137,61.4532,61.5691,36200.0
2014-01-16 12:30:00,69.07,69.07,68.91,68.94,26600.0,61.5602,61.5602,61.4176,61.4443,26600.0
2014-01-16 13:00:00,68.93,69.03,68.79,69.03,27800.0,61.4354,61.5245,61.3106,61.5245,27800.0
2014-01-16 13:30:00,69.02,69.02,68.91,69.0,29600.0,61.5156,61.5156,61.4176,61.4978,29600.0
2014-01-16 14:00:00,69.0,69.05,68.95,69.05,31400.0,61.4978,61.5424,61.4532,61.5424,31400.0
2014-01-16 14:30:00,69.03,69.16,68.98,69.15,28300.0,61.5245,61.6404,61.48,61.6315,28300.0
2014-01-16 15:00:00,69.15,69.18,69.12,69.14,31400.0,61.6315,61.6582,61.6048,61.6226,31400.0
2014-01-16 15:30:00,69.12,69.16,69.03,69.12,90700.0,61.6048,61.6404,61.5245,61.6048,90700.0
2014-01-17 09:30:00,69.47,70.26,69.12,70.1,152600.0,61.9167,62.6208,61.6048,62.4782,152600.0
2014-01-17 10:00:00,70.11,70.4,70.02,70.4,50600.0,62.4871,62.7456,62.4069,62.7456,50600.0
2014-01-17 10:30:00,70.37,70.78,70.36,70.68,86400.0,62.7189,63.0843,62.7099,62.9951,86400.0
2014-01-17 11:00:00,70.7,70.91,70.61,70.9,72300.0,63.013,63.2001,62.9328,63.1912,72300.0
2014-01-17 11:30:00,70.89,70.99,70.69,70.75,60600.0,63.1823,63.2714,63.0041,63.0575,60600.0
2014-01-17 12:00:00,70.73,70.8,70.71,70.8,42300.0,63.0397,63.1021,63.0219,63.1021,42300.0
2014-01-17 12:30:00,70.8,70.9,70.73,70.84,42500.0,63.1021,63.1912,63.0397,63.1377,42500.0
2014-01-17 13:00:00,70.85,70.99,70.83,70.9,52300.0,63.1467,63.2714,63.1288,63.1912,52300.0
2014-01-17 13:30:00,70.87,71.0,70.81,70.97,52800.0,63.1645,63.2804,63.111,63.2536,52800.0
2014-01-17 14:00:00,70.98,71.33,70.98,71.17,64100.0,63.2625,63.5745,63.2625,63.4319,64100.0
2014-01-17 14:30:00,71.15,71.2,71.06,71.09,60900.0,63.414,63.4586,63.3338,63.3606,60900.0
2014-01-17 15:00:00,71.07,71.09,70.89,70.89,64400.0,63.3427,63.3606,63.1823,63.1823,64400.0
2014-01-17 15:30:00,70.89,70.9,70.66,70.74,125700.0,63.1823,63.1912,62.9773,63.0486,125700.0
2014-01-21 09:30:00,70.98,71.22,70.42,70.58,73700.0,63.2625,63.4764,62.7634,62.906,73700.0
2014-01-21 10:00:00,70.55,70.58,70.16,70.29,71400.0,62.8793,62.906,62.5317,62.6475,71400.0
2014-01-21 10:30:00,70.28,70.44,70.13,70.2,85100.0,62.6386,62.7812,62.5049,62.5673,85100.0
2014-01-21 11:00:00,70.19,70.2,69.68,69.76,43500.0,62.5584,62.5673,62.1039,62.1752,43500.0
2014-01-21 11:30:00,69.74,69.76,69.5,69.66,49600.0,62.1573,62.1752,61.9434,62.086,49600.0
2014-01-21 12:00:00,69.66,69.75,69.56,69.72,30100.0,62.086,62.1663,61.9969,62.1395,30100.0
2014-01-21 12:30:00,69.72,69.73,69.61,69.69,26800.0,62.1395,62.1484,62.0415,62.1128,26800.0
2014-01-21 13:00:00,69.69,69.77,69.64,69.66,30500.0,62.1128,62.1841,62.0682,62.086,30500.0
2014-01-21 13:30:00,69.66,69.93,69.66,69.88,34500.0,62.086,62.3267,62.086,62.2821,34500.0
2014-01-21 14:00:00,69.88,69.96,69.81,69.88,28800.0,62.2821,62.3534,62.2197,62.2821,28800.0
2014-01-21 14:30:00,69.87,70.11,69.86,70.11,52100.0,62.2732,62.4871,62.2643,62.4871,52100.0
2014-01-21 15:00:00,70.11,70.19,70.08,70.11,50700.0,62.4871,62.5584,62.4604,62.4871,50700.0
2014-01-21 15:30:00,70.11,70.29,70.09,70.27,112500.0,62.4871,62.6475,62.4693,62.6297,112500.0
2014-01-22 09:30:00,70.5,70.94,70.34,70.94,37100.0,62.8347,63.2269,62.6921,63.2269,37100.0
2014-01-22 10:00:00,70.88,71.29,70.88,71.29,51100.0,63.1734,63.5388,63.1734,63.5388,51100.0
2014-01-22 10:30:00,71.28,71.31,71.05,71.05,36900.0,63.5299,63.5566,63.3249,63.3249,36900.0
2014-01-22 11:00:00,71.06,71.21,70.96,71.14,28800.0,63.3338,63.4675,63.2447,63.4051,28800.0
2014-01-22 11:30:00,71.13,71.23,70.99,71.04,27400.0,63.3962,63.4853,63.2714,63.316,27400.0
2014-01-22 12:00:00,71.01,71.22,71.0,71.15,26100.0,63.2893,63.4764,63.2804,63.414,26100.0
2014-01-22 12:30:00,71.18,71.2,71.06,71.07,36700.0,63.4408,63.4586,63.3338,63.3427,36700.0
2014-01-22 13:00:00,71.07,71.17,71.0,71.08,28600.0,63.3427,63.4319,63.2804,63.3517,28600.0
2014-01-22 13:30:00,71.08,71.08,70.85,71.0,27400.0,63.3517,63.3517,63.1467,63.2804,27400.0
2014-01-22 14:00:00,71.0,71.12,71.0,71.05,31300.0,63.2804,63.3873,63.2804,63.3249,31300.0
2014-01-22 14:30:00,71.05,71.23,71.0,71.21,45800.0,63.3249,63.4853,63.2804,63.4675,45800.0
2014-01-22 15:00:00,71.21,71.46,71.19,71.44,63100.0,63.4675,63.6903,63.4497,63.6725,63100.0
2014-01-22 15:30:00,71.44,71.62,71.43,71.48,127700.0,63.6725,63.8329,63.6636,63.7082,127700.0
2014-01-23 09:30:00,70.63,70.74,70.06,70.07,40800.0,62.9506,63.0486,62.4426,62.4515,40800.0
2014-01-23 10:00:00,70.06,70.34,70.05,70.21,40000.0,62.4426,62.6921,62.4336,62.5762,40000.0
2014-01-23 10:30:00,70.24,70.32,70.18,70.25,20900.0,62.603,62.6743,62.5495,62.6119,20900.0
2014-01-23 11:00:00,70.25,70.36,70.15,70.2,31300.0,62.6119,62.7099,62.5228,62.5673,31300.0
2014-01-23 11:30:00,70.19,70.29,70.17,70.29,19800.0,62.5584,62.6475,62.5406,62.6475,19800.0
2014-01-23 12:00:00,70.25,70.3,70.04,70.04,17000.0,62.6119,62.6565,62.4247,62.4247,17000.0
2014-01-23 12:30:00,70.02,70.15,69.92,70.09,20900.0,62.4069,62.5228,62.3178,62.4693,20900.0
2014-01-23 13:00:00,70.11,70.17,69.99,70.08,21400.0,62.4871,62.5406,62.3802,62.4604,21400.0
2014-01-23 13:30:00,70.06,70.07,69.79,69.84,18800.0,62.4426,62.4515,62.2019,62.2465,18800.0
2014-01-23 14:00:00,69.86,70.03,69.86,70.0,18200.0,62.2643,62.4158,62.2643,62.3891,18200.0
2014-01-23 14:30:00,69.99,70.15,69.98,70.14,17300.0,62.3802,62.5228,62.3713,62.5139,17300.0
2014-01-23 15:00:00,70.15,70.25,70.09,70.17,22000.0,62.5228,62.6119,62.4693,62.5406,22000.0
2014-01-23 15:30:00,70.15,70.3,70.15,70.3,56800.0,62.5228,62.6565,62.5228,62.6565,56800.0
2014-01-24 09:30:00,69.97,70.2,69.55,70.16,65500.0,62.3623,62.5673,61.988,62.5317,65500.0
2014-01-24 10:00:00,70.14,70.21,69.9,70.18,51000.0,62.5139,62.5762,62.3,62.5495,51000.0
2014-01-24 10:30:00,70.19,70.2,69.9,70.07,48900.0,62.5584,62.5673,62.3,62.4515,48900.0
2014-01-24 11:00:00,70.0,70.25,70.0,70.16,58600.0,62.3891,62.6119,62.3891,62.5317,58600.0
2014-01-24 11:30:00,70.16,70.34,70.0,70.3,51200.0,62.5317,62.6921,62.3891,62.6565,51200.0
2014-01-24 12:00:00,70.3,70.42,70.26,70.31,63800.0,62.6565,62.7634,62.6208,62.6654,63800.0
2014-01-24 12:30:00,70.31,70.33,70.14,70.25,35900.0,62.6654,62.6832,62.5139,62.6119,35900.0
2014-01-24 13:00:00,70.23,70.28,70.08,70.1,25900.0,62.5941,62.6386,62.4604,62.4782,25900.0
2014-01-24 13:30:00,70.08,70.28,70.01,70.17,38100.0,62.4604,62.6386,62.398,62.5406,38100.0
2014-01-24 14:00:00,70.17,70.17,69.96,70.03,41800.0,62.5406,62.5406,62.3534,62.4158,41800.0
2014-01-24 14:30:00,70.04,70.07,69.92,69.99,26000.0,62.4247,62.4515,62.3178,62.3802,26000.0
2014-01-24 15:00:00,69.99,70.07,69.92,70.07,56400.0,62.3802,62.4515,62.3178,62.4515,56400.0
2014-01-24 15:30:00,70.07,70.07,69.77,69.81,103200.0,62.4515,62.4515,62.1841,62.2197,103200.0
2014-01-27 09:30:00,69.73,69.95,69.41,69.75,77400.0,62.1484,62.3445,61.8632,62.1663,77400.0
2014-01-27 10:00:00,69.75,69.84,69.45,69.48,79100.0,62.1663,62.2465,61.8989,61.9256,79100.0
2014-01-27 10:30:00,69.5,69.64,69.38,69.46,36600.0,61.9434,62.0682,61.8365,61.9078,36600.0
2014-01-27 11:00:00,69.46,69.62,69.44,69.45,37700.0,61.9078,62.0504,61.89,61.8989,37700.0
2014-01-27 11:30:00,69.42,69.42,68.97,69.03,25800.0,61.8721,61.8721,61.4711,61.5245,25800.0
2014-01-27 12:00:00,69.03,69.26,68.95,69.18,48500.0,61.5245,61.7295,61.4532,61.6582,48500.0
2014-01-27 12:30:00,69.17,69.22,69.05,69.08,18800.0,61.6493,61.6939,61.5424,61.5691,18800.0
2014-01-27 13:00:00,69.06,69.27,69.04,69.16,33300.0,61.5513,61.7385,61.5335,61.6404,33300.0
2014-01-27 13:30:00,69.15,69.29,69.06,69.12,25000.0,61.6315,61.7563,61.5513,61.6048,25000.0
2014-01-27 14:00:00,69.09,69.28,68.96,69.12,43300.0,61.578,61.7474,61.4622,61.6048,43300.0
2014-01-27 14:30:00,69.16,69.26,69.09,69.22,64800.0,61.6404,61.7295,61.578,61.6939,64800.0
2014-01-27 15:00:00,69.22,69.4,69.17,69.26,77300.0,61.6939,61.8543,61.6493,61.7295,77300.0
2014-01-27 15:30:00,69.26,69.37,68.99,69.01,162100.0,61.7295,61.8276,61.4889,61.5067,162100.0
2014-01-28 09:30:00,68.99,69.34,68.93,69.25,25400.0,61.4889,61.8008,61.4354,61.7206,25400.0
2014-01-28 10:00:00,69.24,69.31,69.0,69.03,57000.0,61.7117,61.7741,61.4978,61.5245,57000.0
2014-01-28 10:30:00,69.06,69.15,69.0,69.09,24000.0,61.5513,61.6315,61.4978,61.578,24000.0
2014-01-28 11:00:00,69.06,69.16,68.74,68.81,41600.0,61.5513,61.6404,61.2661,61.3285,41600.0
2014-01-28 11:30:00,68.78,68.86,68.64,68.74,39400.0,61.3017,61.373,61.1769,61.2661,39400.0
2014-01-28 12:00:00,68.73,68.9,68.69,68.88,21900.0,61.2572,61.4087,61.2215,61.3909,21900.0
2014-01-28 12:30:00,68.91,69.0,68.84,69.0,23600.0,61.4176,61.4978,61.3552,61.4978,23600.0
2014-01-28 13:00:00,69.0,69.11,68.92,69.11,23300.0,61.4978,61.5958,61.4265,61.5958,23300.0
2014-01-28 13:30:00,69.09,69.13,68.87,68.88,66200.0,61.578,61.6137,61.3819,61.3909,66200.0
2014-01-28 14:00:00,68.86,68.97,68.83,68.95,22600.0,61.373,61.4711,61.3463,61.4532,22600.0
2014-01-28 14:30:00,68.95,68.98,68.86,68.9,25400.0,61.4532,61.48,61.373,61.4087,25400.0
2014-01-28 15:00:00,68.92,69.0,68.86,68.99,30800.0,61.4265,61.4978,61.373,61.4889,30800.0
2014-01-28 15:30:00,69.0,69.01,68.82,68.88,109700.0,61.4978,61.5067,61.3374,61.3909,109700.0
2014-01-29 09:30:00,68.19,68.67,68.1,68.33,17200.0,60.7759,61.2037,60.6957,60.9007,17200.0
2014-01-29 10:00:00,68.43,68.7,68.43,68.55,17200.0,60.9898,61.2304,60.9898,61.0967,17200.0
2014-01-29 10:30:00,68.63,68.82,68.61,68.65,16700.0,61.168,61.3374,61.1502,61.1859,16700.0
2014-01-29 11:00:00,68.69,68.92,68.67,68.86,19500.0,61.2215,61.4265,61.2037,61.373,19500.0
2014-01-29 11:30:00,68.85,68.89,68.7,68.82,20200.0,61.3641,61.3998,61.2304,61.3374,20200.0
2014-01-29 12:00:00,68.84,68.87,68.7,68.71,17700.0,61.3552,61.3819,61.2304,61.2393,17700.0
2014-01-29 12:30:00,68.67,68.67,68.56,68.64,11500.0,61.2037,61.2037,61.1056,61.1769,11500.0
2014-01-29 13:00:00,68.65,68.65,68.42,68.56,16400.0,61.1859,61.1859,60.9809,61.1056,16400.0
2014-01-29 13:30:00,68.57,68.61,68.41,68.52,22400.0,61.1146,61.1502,60.972,61.07,22400.0
2014-01-29 14:00:00,68.49,68.67,68.18,68.44,38500.0,61.0433,61.2037,60.767,60.9987,38500.0
2014-01-29 14:30:00,68.4,68.6,68.24,68.24,24600.0,60.963,61.1413,60.8204,60.8204,24600.0
2014-01-29 15:00:00,68.26,68.34,68.15,68.27,32600.0,60.8383,60.9096,60.7402,60.8472,32600.0
2014-01-29 15:30:00,68.27,68.48,68.25,68.43,84000.0,60.8472,61.0343,60.8294,60.9898,84000.0
2014-01-30 09:30:00,68.82,69.21,68.56,68.67,33100.0,61.3374,61.685,61.1056,61.2037,33100.0
2014-01-30 10:00:00,68.62,69.01,68.61,68.97,27500.0,61.1591,61.5067,61.1502,61.4711,27500.0
2014-01-30 10:30:00,68.88,69.18,68.88,69.18,17300.0,61.3909,61.6582,61.3909,61.6582,17300.0
2014-01-30 11:00:00,69.19,69.29,69.11,69.25,19600.0,61.6671,61.7563,61.5958,61.7206,19600.0
2014-01-30 11:30:00,69.28,69.77,69.26,69.75,25700.0,61.7474,62.1841,61.7295,62.1663,25700.0
2014-01-30 12:00:00,69.75,69.98,69.72,69.84,28600.0,62.1663,62.3713,62.1395,62.2465,28600.0
2014-01-30 12:30:00,69.84,70.13,69.84,69.97,39000.0,62.2465,62.5049,62.2465,62.3623,39000.0
2014-01-30 13:00:00,69.95,69.96,69.78,69.9,25000.0,62.3445,62.3534,62.193,62.3,25000.0
2014-01-30 13:30:00,69.9,70.08,69.86,69.99,20900.0,62.3,62.4604,62.2643,62.3802,20900.0
2014-01-30 14:00:00,69.98,70.23,69.84,70.23,42100.0,62.3713,62.5941,62.2465,62.5941,42100.0
2014-01-30 14:30:00,70.23,70.48,70.23,70.47,68000.0,62.5941,62.8169,62.5941,62.808,68000.0
2014-01-30 15:00:00,70.47,70.72,70.42,70.66,70700.0,62.808,63.0308,62.7634,62.9773,70700.0
2014-01-30 15:30:00,70.66,70.83,70.62,70.74,149700.0,62.9773,63.1288,62.9417,63.0486,149700.0
2014-01-31 09:30:00,69.61,69.77,69.42,69.61,23900.0,62.0415,62.1841,61.8721,62.0415,23900.0
2014-01-31 10:00:00,69.61,69.95,69.6,69.72,28500.0,62.0415,62.3445,62.0326,62.1395,28500.0
2014-01-31 10:30:00,69.7,70.19,69.67,69.96,52100.0,62.1217,62.5584,62.095,62.3534,52100.0
2014-01-31 11:00:00,69.96,70.6,69.96,70.59,58200.0,62.3534,62.9238,62.3534,62.9149,58200.0
2014-01-31 11:30:00,70.6,70.6,70.39,70.47,25900.0,62.9238,62.9238,62.7367,62.808,25900.0
2014-01-31 12:00:00,70.5,70.55,70.24,70.25,64600.0,62.8347,62.8793,62.603,62.6119,64600.0
2014-01-31 12:30:00,70.24,70.26,70.12,70.15,13400.0,62.603,62.6208,62.496,62.5228,13400.0
2014-01-31 13:00:00,70.15,70.15,69.87,69.9,13500.0,62.5228,62.5228,62.2732,62.3,13500.0
2014-01-31 13:30:00,69.9,70.17,69.81,70.17,15800.0,62.3,62.5406,62.2197,62.5406,15800.0
2014-01-31 14:00:00,70.15,70.33,70.13,70.28,22600.0,62.5228,62.6832,62.5049,62.6386,22600.0
2014-01-31 14:30:00,70.32,70.84,70.21,70.65,98600.0,62.6743,63.1377,62.5762,62.9684,98600.0
2014-01-31 15:00:00,70.64,70.66,70.25,70.28,82800.0,62.9595,62.9773,62.6119,62.6386,82800.0
2014-01-31 15:30:00,70.32,70.37,70.01,70.07,105500.0,62.6743,62.7189,62.398,62.4515,105500.0
2014-02-03 09:30:00,70.01,70.21,69.73,70.14,38700.0,62.398,62.5762,62.1484,62.5139,38700.0
2014-02-03 10:00:00,70.07,70.09,69.51,69.53,53700.0,62.4515,62.4693,61.9524,61.9702,53700.0
2014-02-03 10:30:00,69.5,69.5,69.1,69.17,28600.0,61.9434,61.9434,61.5869,61.6493,28600.0
2014-02-03 11:00:00,69.14,69.15,68.79,68.79,27800.0,61.6226,61.6315,61.3106,61.3106,27800.0
2014-02-03 11:30:00,68.8,69.0,68.56,68.56,33300.0,61.3196,61.4978,61.1056,61.1056,33300.0
2014-02-03 12:00:00,68.56,68.56,68.25,68.4,40100.0,61.1056,61.1056,60.8294,60.963,40100.0
2014-02-03 12:30:00,68.38,68.51,68.32,68.33,34300.0,60.9452,61.0611,60.8917,60.9007,34300.0
2014-02-03 13:00:00,68.31,68.33,68.0,68.06,29200.0,60.8828,60.9007,60.6065,60.66,29200.0
2014-02-03 13:30:00,68.08,68.13,68.0,68.08,43000.0,60.6778,60.7224,60.6065,60.6778,43000.0
2014-02-03 14:00:00,68.06,68.2,68.01,68.1,20600.0,60.66,60.7848,60.6154,60.6957,20600.0
2014-02-03 14:30:00,68.05,68.11,67.8,67.83,46200.0,60.6511,60.7046,60.4283,60.455,46200.0
2014-02-03 15:00:00,67.81,68.06,67.8,68.06,50000.0,60.4372,60.66,60.4283,60.66,50000.0
2014-02-03 15:30:00,68.07,68.14,67.93,68.12,127900.0,60.6689,60.7313,60.5441,60.7135,127900.0
2014-02-04 09:30:00,68.32,68.55,67.88,68.38,33900.0,60.8917,61.0967,60.4996,60.9452,33900.0
2014-02-04 10:00:00,68.41,68.58,68.27,68.54,43800.0,60.972,61.1235,60.8472,61.0878,43800.0
2014-02-04 10:30:00,68.54,68.69,68.44,68.46,45200.0,61.0878,61.2215,60.9987,61.0165,45200.0
2014-02-04 11:00:00,68.47,68.9,68.47,68.84,47600.0,61.0254,61.4087,61.0254,61.3552,47600.0
2014-02-04 11:30:00,68.84,69.31,68.84,69.28,49900.0,61.3552,61.7741,61.3552,61.7474,49900.0
2014-02-04 12:00:00,69.31,69.43,69.26,69.4,41900.0,61.7741,61.8811,61.7295,61.8543,41900.0
2014-02-04 12:30:00,69.4,69.64,69.35,69.62,74500.0,61.8543,62.0682,61.8098,62.0504,74500.0
2014-02-04 13:00:00,69.61,69.71,69.42,69.48,26700.0,62.0415,62.1306,61.8721,61.9256,26700.0
2014-02-04 13:30:00,69.48,69.52,69.2,69.22,28700.0,61.9256,61.9613,61.6761,61.6939,28700.0
2014-02-04 14:00:00,69.23,69.28,69.13,69.24,28600.0,61.7028,61.7474,61.6137,61.7117,28600.0
2014-02-04 14:30:00,69.24,69.44,69.17,69.41,35500.0,61.7117,61.89,61.6493,61.8632,35500.0
2014-02-04 15:00:00,69.42,69.53,69.26,69.27,56000.0,61.8721,61.9702,61.7295,61.7385,56000.0
2014-02-04 15:30:00,69.27,69.48,69.22,69.36,141200.0,61.7385,61.9256,61.6939,61.8187,141200.0
2014-02-05 09:30:00,69.11,69.44,68.48,68.5,53400.0,61.5958,61.89,61.0343,61.0522,53400.0
2014-02-05 10:00:00,68.52,68.91,68.21,68.35,83000.0,61.07,61.4176,60.7937,60.9185,83000.0
2014-02-05 10:30:00,68.32,68.42,68.06,68.3,69400.0,60.8917,60.9809,60.66,60.8739,69400.0
2014-02-05 11:00:00,68.27,68.49,67.99,68.46,55300.0,60.8472,61.0433,60.5976,61.0165,55300.0
2014-02-05 11:30:00,68.47,68.62,68.47,68.59,40100.0,61.0254,61.1591,61.0254,61.1324,40100.0
2014-02-05 12:00:00,68.58,68.77,68.5,68.62,58800.0,61.1235,61.2928,61.0522,61.1591,58800.0
2014-02-05 12:30:00,68.6,68.69,68.43,68.5,39300.0,61.1413,61.2215,60.9898,61.0522,39300.0
2014-02-05 13:00:00,68.48,68.69,68.45,68.52,39300.0,61.0343,61.2215,61.0076,61.07,39300.0
2014-02-05 13:30:00,68.55,68.57,68.29,68.33,65300.0,61.0967,61.1146,60.865,60.9007,65300.0
2014-02-05 14:00:00,68.34,68.55,68.19,68.27,70200.0,60.9096,61.0967,60.7759,60.8472,70200.0
2014-02-05 14:30:00,68.29,68.34,68.0,68.0,51900.0,60.865,60.9096,60.6065,60.6065,51900.0
2014-02-05 15:00:00,68.02,68.11,68.0,68.09,63500.0,60.6244,60.7046,60.6065,60.6867,63500.0
2014-02-05 15:30:00,68.09,68.35,68.06,68.1,164500.0,60.6867,60.9185,60.66,60.6957,164500.0
2014-02-06 09:30:00,68.24,68.93,68.05,68.93,26500.0,60.8204,61.4354,60.6511,61.4354,26500.0
2014-02-06 10:00:00,68.89,69.03,68.69,68.85,25000.0,61.3998,61.5245,61.2215,61.3641,25000.0
2014-02-06 10:30:00,68.84,69.1,68.82,69.01,28300.0,61.3552,61.5869,61.3374,61.5067,28300.0
2014-02-06 11:00:00,69.05,69.33,68.96,69.25,92000.0,61.5424,61.7919,61.4622,61.7206,92000.0
2014-02-06 11:30:00,69.24,69.71,69.24,69.53,34900.0,61.7117,62.1306,61.7117,61.9702,34900.0
2014-02-06 12:00:00,69.53,69.7,69.43,69.5,19500.0,61.9702,62.1217,61.8811,61.9434,19500.0
2014-02-06 12:30:00,69.48,69.48,69.34,69.38,15400.0,61.9256,61.9256,61.8008,61.8365,15400.0
2014-02-06 13:00:00,69.34,69.45,69.29,69.44,28800.0,61.8008,61.8989,61.7563,61.89,28800.0
2014-02-06 13:30:00,69.47,69.56,69.44,69.55,30900.0,61.9167,61.9969,61.89,61.988,30900.0
2014-02-06 14:00:00,69.52,69.82,69.52,69.8,26400.0,61.9613,62.2287,61.9613,62.2108,26400.0
2014-02-06 14:30:00,69.82,69.92,69.77,69.92,23200.0,62.2287,62.3178,62.1841,62.3178,23200.0
2014-02-06 15:00:00,69.9,70.12,69.89,70.11,50900.0,62.3,62.496,62.291,62.4871,50900.0
2014-02-06 15:30:00,70.12,70.32,70.11,70.24,94900.0,62.496,62.6743,62.4871,62.603,94900.0
2014-02-07 09:30:00,70.5,71.23,70.25,70.72,77200.0,62.8347,63.4853,62.6119,63.0308,77200.0
2014-02-07 10:00:00,70.72,70.8,70.36,70.5,35100.0,63.0308,63.1021,62.7099,62.8347,35100.0
2014-02-07 10:30:00,70.53,70.72,70.45,70.58,26800.0,62.8615,63.0308,62.7902,62.906,26800.0
2014-02-07 11:00:00,70.57,70.58,70.41,70.44,22900.0,62.8971,62.906,62.7545,62.7812,22900.0
2014-02-07 11:30:00,70.47,70.61,70.38,70.61,32800.0,62.808,62.9328,62.7278,62.9328,32800.0
2014-02-07 12:00:00,70.59,70.73,70.52,70.69,36400.0,62.9149,63.0397,62.8525,63.0041,36400.0
2014-02-07 12:30:00,70.69,70.79,70.64,70.75,29300.0,63.0041,63.0932,62.9595,63.0575,29300.0
2014-02-07 13:00:00,70.77,70.87,70.75,70.82,14200.0,63.0754,63.1645,63.0575,63.1199,14200.0
2014-02-07 13:30:00,70.81,70.87,70.74,70.83,22500.0,63.111,63.1645,63.0486,63.1288,22500.0
2014-02-07 14:00:00,70.87,70.94,70.72,70.72,43900.0,63.1645,63.2269,63.0308,63.0308,43900.0
2014-02-07 14:30:00,70.75,70.77,70.62,70.64,53900.0,63.0575,63.0754,62.9417,62.9595,53900.0
2014-02-07 15:00:00,70.65,70.77,70.56,70.77,91400.0,62.9684,63.0754,62.8882,63.0754,91400.0
2014-02-07 15:30:00,70.81,71.0,70.77,70.96,87200.0,63.111,63.2804,63.0754,63.2447,87200.0
2014-02-10 09:30:00,70.8,71.16,70.59,71.13,27800.0,63.1021,63.423,62.9149,63.3962,27800.0
2014-02-10 10:00:00,71.13,71.28,70.98,71.25,23500.0,63.3962,63.5299,63.2625,63.5032,23500.0
2014-02-10 10:30:00,71.25,71.27,71.06,71.13,27000.0,63.5032,63.521,63.3338,63.3962,27000.0
2014-02-10 11:00:00,71.1,71.14,70.96,70.97,26800.0,63.3695,63.4051,63.2447,63.2536,26800.0
2014-02-10 11:30:00,70.97,71.21,70.83,71.2,86900.0,63.2536,63.4675,63.1288,63.4586,86900.0
2014-02-10 12:00:00,71.2,71.2,70.95,70.95,32600.0,63.4586,63.4586,63.2358,63.2358,32600.0
2014-02-10 12:30:00,70.98,71.15,70.97,71.11,30900.0,63.2625,63.414,63.2536,63.3784,30900.0
2014-02-10 13:00:00,71.11,71.21,71.1,71.19,29300.0,63.3784,63.4675,63.3695,63.4497,29300.0
2014-02-10 13:30:00,71.17,71.22,71.13,71.13,21400.0,63.4319,63.4764,63.3962,63.3962,21400.0
2014-02-10 14:00:00,71.11,71.18,71.09,71.1,24500.0,63.3784,63.4408,63.3606,63.3695,24500.0
2014-02-10 14:30:00,71.12,71.24,71.1,71.19,52500.0,63.3873,63.4943,63.3695,63.4497,52500.0
2014-02-10 15:00:00,71.19,71.2,71.08,71.08,41900.0,63.4497,63.4586,63.3517,63.3517,41900.0
2014-02-10 15:30:00,71.08,71.2,71.07,71.17,84500.0,63.3517,63.4586,63.3427,63.4319,84500.0
2014-02-11 09:30:00,71.18,71.6,71.08,71.33,64100.0,63.4408,63.8151,63.3517,63.5745,64100.0
2014-02-11 10:00:00,71.34,71.34,70.75,71.02,94500.0,63.5834,63.5834,63.0575,63.2982,94500.0
2014-02-11 10:30:00,70.99,71.26,70.98,71.23,68000.0,63.2714,63.5121,63.2625,63.4853,68000.0
2014-02-11 11:00:00,71.26,71.35,70.9,71.1,56300.0,63.5121,63.5923,63.1912,63.3695,56300.0
2014-02-11 11:30:00,71.08,71.09,70.93,71.06,21500.0,63.3517,63.3606,63.218,63.3338,21500.0
2014-02-11 12:00:00,71.06,71.07,70.9,71.0,16100.0,63.3338,63.3427,63.1912,63.2804,16100.0
2014-02-11 12:30:00,71.0,71.05,70.97,70.98,28700.0,63.2804,63.3249,63.2536,63.2625,28700.0
2014-02-11 13:00:00,71.0,71.16,71.0,71.1,17600.0,63.2804,63.423,63.2804,63.3695,17600.0
2014-02-11 13:30:00,71.09,71.12,71.0,71.03,16900.0,63.3606,63.3873,63.2804,63.3071,16900.0
2014-02-11 14:00:00,71.03,71.09,71.0,71.09,25500.0,63.3071,63.3606,63.2804,63.3606,25500.0
2014-02-11 14:30:00,71.07,71.39,71.05,71.38,21000.0,63.3427,63.6279,63.3249,63.619,21000.0
2014-02-11 15:00:00,71.39,71.42,71.33,71.34,75800.0,63.6279,63.6547,63.5745,63.5834,75800.0
2014-02-11 15:30:00,71.34,71.34,71.19,71.22,65900.0,63.5834,63.5834,63.4497,63.4764,65900.0
2014-02-12 09:30:00,71.37,71.71,71.25,71.54,14400.0,63.6101,63.9132,63.5032,63.7616,14400.0
2014-02-12 10:00:00,71.62,71.66,71.26,71.36,20700.0,63.8329,63.8686,63.5121,63.6012,20700.0
2014-02-12 10:30:00,71.4,71.41,71.13,71.28,29300.0,63.6369,63.6458,63.3962,63.5299,29300.0
2014-02-12 11:00:00,71.24,71.35,71.05,71.09,28200.0,63.4943,63.5923,63.3249,63.3606,28200.0
2014-02-12 11:30:00,71.1,71.31,71.08,71.18,47000.0,63.3695,63.5566,63.3517,63.4408,47000.0
2014-02-12 12:00:00,71.16,71.31,71.15,71.27,32400.0,63.423,63.5566,63.414,63.521,32400.0
2014-02-12 12:30:00,71.3,71.39,71.27,71.31,28000.0,63.5477,63.6279,63.521,63.5566,28000.0
2014-02-12 13:00:00,71.3,71.33,71.25,71.31,33600.0,63.5477,63.5745,63.5032,63.5566,33600.0
2014-02-12 13:30:00,71.33,71.43,71.24,71.3,51800.0,63.5745,63.6636,63.4943,63.5477,51800.0
2014-02-12 14:00:00,71.28,71.44,71.26,71.35,26300.0,63.5299,63.6725,63.5121,63.5923,26300.0
2014-02-12 14:30:00,71.34,71.5,71.33,71.45,37500.0,63.5834,63.726,63.5745,63.6814,37500.0
2014-02-12 15:00:00,71.45,71.49,71.36,71.36,42800.0,63.6814,63.7171,63.6012,63.6012,42800.0
2014-02-12 15:30:00,71.36,71.45,71.3,71.37,137600.0,63.6012,63.6814,63.5477,63.6101,137600.0
2014-02-13 09:30:00,70.93,71.42,70.58,71.21,27900.0,63.218,63.6547,62.906,63.4675,27900.0
2014-02-13 10:00:00,71.19,71.74,71.09,71.52,42300.0,63.4497,63.9399,63.3606,63.7438,42300.0
2014-02-13 10:30:00,71.49,71.79,71.47,71.79,16100.0,63.7171,63.9845,63.6993,63.9845,16100.0
2014-02-13 11:00:00,71.8,71.93,71.7,71.71,36800.0,63.9934,64.1092,63.9042,63.9132,36800.0
2014-02-13 11:30:00,71.7,71.89,71.38,71.42,42200.0,63.9042,64.0736,63.619,63.6547,42200.0
2014-02-13 12:00:00,71.44,71.51,71.37,71.45,14700.0,63.6725,63.7349,63.6101,63.6814,14700.0
2014-02-13 12:30:00,71.42,71.53,71.36,71.49,30200.0,63.6547,63.7527,63.6012,63.7171,30200.0
2014-02-13 13:00:00,71.48,71.7,71.4,71.58,20100.0,63.7082,63.9042,63.6369,63.7973,20100.0
2014-02-13 13:30:00,71.64,71.65,71.47,71.61,22800.0,63.8508,63.8597,63.6993,63.824,22800.0
2014-02-13 14:00:00,71.61,71.75,71.61,71.67,28800.0,63.824,63.9488,63.824,63.8775,28800.0
2014-02-13 14:30:00,71.67,71.69,71.57,71.67,46300.0,63.8775,63.8953,63.7884,63.8775,46300.0
2014-02-13 15:00:00,71.67,71.75,71.56,71.75,77200.0,63.8775,63.9488,63.7795,63.9488,77200.0
2014-02-13 15:30:00,71.77,71.9,71.7,71.81,109500.0,63.9666,64.0825,63.9042,64.0023,109500.0
2014-02-14 09:30:00,69.62,71.4,69.12,69.59,177000.0,62.0504,63.6369,61.6048,62.0237,177000.0
2014-02-14 10:00:00,69.69,69.93,69.2,69.8,185100.0,62.1128,62.3267,61.6761,62.2108,185100.0
2014-02-14 10:30:00,69.81,69.82,68.68,69.0,87800.0,62.2197,62.2287,61.2126,61.4978,87800.0
2014-02-14 11:00:00,69.03,69.76,69.0,69.4,80600.0,61.5245,62.1752,61.4978,61.8543,80600.0
2014-02-14 11:30:00,69.49,69.62,69.38,69.57,64100.0,61.9345,62.0504,61.8365,62.0058,64100.0
2014-02-14 12:00:00,69.58,70.0,69.57,69.9,51400.0,62.0147,62.3891,62.0058,62.3,51400.0
2014-02-14 12:30:00,69.9,69.9,69.41,69.46,53700.0,62.3,62.3,61.8632,61.9078,53700.0
2014-02-14 13:00:00,69.44,69.75,69.28,69.66,46900.0,61.89,62.1663,61.7474,62.086,46900.0
2014-02-14 13:30:00,69.71,70.16,69.38,70.07,63100.0,62.1306,62.5317,61.8365,62.4515,63100.0
2014-02-14 14:00:00,70.01,70.14,69.85,70.06,70800.0,62.398,62.5139,62.2554,62.4426,70800.0
2014-02-14 14:30:00,70.06,70.21,69.97,70.07,63900.0,62.4426,62.5762,62.3623,62.4515,63900.0
2014-02-14 15:00:00,70.09,70.18,69.95,69.99,92600.0,62.4693,62.5495,62.3445,62.3802,92600.0
2014-02-14 15:30:00,69.99,70.02,69.7,69.78,210100.0,62.3802,62.4069,62.1217,62.193,210100.0
2014-02-18 09:30:00,68.96,69.59,68.71,69.0,86300.0,61.4622,62.0237,61.2393,61.4978,86300.0
2014-02-18 10:00:00,68.99,69.13,68.84,69.04,63600.0,61.4889,61.6137,61.3552,61.5335,63600.0
2014-02-18 10:30:00,69.04,69.07,68.93,68.98,45500.0,61.5335,61.5602,61.4354,61.48,45500.0
2014-02-18 11:00:00,68.97,69.01,68.7,68.81,47000.0,61.4711,61.5067,61.2304,61.3285,47000.0
2014-02-18 11:30:00,68.82,68.95,68.6,68.9,73200.0,61.3374,61.4532,61.1413,61.4087,73200.0
2014-02-18 12:00:00,68.91,69.41,68.91,69.4,53600.0,61.4176,61.8632,61.4176,61.8543,53600.0
2014-02-18 12:30:00,69.4,69.46,69.2,69.36,43900.0,61.8543,61.9078,61.6761,61.8187,43900.0
2014-02-18 13:00:00,69.37,69.56,69.34,69.51,63600.0,61.8276,61.9969,61.8008,61.9524,63600.0
2014-02-18 13:30:00,69.51,69.83,69.44,69.83,65100.0,61.9524,62.2376,61.89,62.2376,65100.0
2014-02-18 14:00:00,69.83,69.92,69.71,69.78,41800.0,62.2376,62.3178,62.1306,62.193,41800.0
2014-02-18 14:30:00,69.77,69.85,69.55,69.6,36300.0,62.1841,62.2554,61.988,62.0326,36300.0
2014-02-18 15:00:00,69.61,69.86,69.59,69.86,53500.0,62.0415,62.2643,62.0237,62.2643,53500.0
2014-02-18 15:30:00,69.84,69.86,69.76,69.78,126900.0,62.2465,62.2643,62.1752,62.193,126900.0
2014-02-19 09:30:00,69.49,70.06,69.38,70.03,59100.0,61.9345,62.4426,61.8365,62.4158,59100.0
2014-02-19 10:00:00,70.0,70.2,69.86,70.19,80100.0,62.3891,62.5673,62.2643,62.5584,80100.0
2014-02-19 10:30:00,70.19,70.25,69.93,69.93,46100.0,62.5584,62.6119,62.3267,62.3267,46100.0
2014-02-19 11:00:00,69.95,70.03,69.92,70.0,59700.0,62.3445,62.4158,62.3178,62.3891,59700.0
2014-02-19 11:30:00,70.01,70.04,69.71,69.71,77600.0,62.398,62.4247,62.1306,62.1306,77600.0
2014-02-19 12:00:00,69.7,69.87,69.61,69.69,27400.0,62.1217,62.2732,62.0415,62.1128,27400.0
2014-02-19 12:30:00,69.7,69.82,69.69,69.79,25500.0,62.1217,62.2287,62.1128,62.2019,25500.0
2014-02-19 13:00:00,69.82,69.99,69.7,69.96,25100.0,62.2287,62.3802,62.1217,62.3534,25100.0
2014-02-19 13:30:00,69.97,70.15,69.97,70.15,92200.0,62.3623,62.5228,62.3623,62.5228,92200.0
2014-02-19 14:00:00,70.16,70.59,70.14,70.55,66700.0,62.5317,62.9149,62.5139,62.8793,66700.0
2014-02-19 14:30:00,70.56,70.64,70.39,70.47,42800.0,62.8882,62.9595,62.7367,62.808,42800.0
2014-02-19 15:00:00,70.47,70.51,70.11,70.12,54900.0,62.808,62.8436,62.4871,62.496,54900.0
2014-02-19 15:30:00,70.11,70.22,69.95,69.96,123400.0,62.4871,62.5852,62.3445,62.3534,123400.0
2014-02-20 09:30:00,68.47,70.11,68.47,69.49,66400.0,61.0254,62.4871,61.0254,61.9345,66400.0
2014-02-20 10:00:00,69.55,69.79,69.29,69.64,32300.0,61.988,62.2019,61.7563,62.0682,32300.0
2014-02-20 10:30:00,69.68,69.98,69.64,69.92,51200.0,62.1039,62.3713,62.0682,62.3178,51200.0
2014-02-20 11:00:00,69.92,69.94,69.66,69.71,71000.0,62.3178,62.3356,62.086,62.1306,71000.0
2014-02-20 11:30:00,69.71,69.8,69.56,69.67,56600.0,62.1306,62.2108,61.9969,62.095,56600.0
2014-02-20 12:00:00,69.68,69.89,69.65,69.86,44600.0,62.1039,62.291,62.0771,62.2643,44600.0
2014-02-20 12:30:00,69.87,70.01,69.86,69.99,24400.0,62.2732,62.398,62.2643,62.3802,24400.0
2014-02-20 13:00:00,69.99,70.04,69.86,69.93,28600.0,62.3802,62.4247,62.2643,62.3267,28600.0
2014-02-20 13:30:00,69.93,69.98,69.82,69.86,50500.0,62.3267,62.3713,62.2287,62.2643,50500.0
2014-02-20 14:00:00,69.86,69.91,69.8,69.91,37300.0,62.2643,62.3089,62.2108,62.3089,37300.0
2014-02-20 14:30:00,69.94,70.02,69.87,69.97,28800.0,62.3356,62.4069,62.2732,62.3623,28800.0
2014-02-20 15:00:00,69.97,70.01,69.88,69.91,42800.0,62.3623,62.398,62.2821,62.3089,42800.0
2014-02-20 15:30:00,69.88,69.94,69.71,69.74,156500.0,62.2821,62.3356,62.1306,62.1573,156500.0
2014-02-21 09:30:00,68.95,69.47,68.17,68.86,221300.0,61.6763,62.1414,60.9785,61.5958,221300.0
2014-02-21 10:00:00,68.86,68.98,68.63,68.72,140100.0,61.5958,61.7031,61.39,61.4705,140100.0
2014-02-21 10:30:00,68.72,68.99,68.69,68.88,86200.0,61.4705,61.712,61.4437,61.6136,86200.0
2014-02-21 11:00:00,68.89,68.98,68.86,68.9,74900.0,61.6226,61.7031,61.5958,61.6315,74900.0
2014-02-21 11:30:00,68.89,68.91,68.8,68.84,87900.0,61.6226,61.6405,61.5421,61.5779,87900.0
2014-02-21 12:00:00,68.84,68.97,68.84,68.95,55300.0,61.5779,61.6941,61.5779,61.6763,55300.0
2014-02-21 12:30:00,68.95,68.97,68.86,68.9,42700.0,61.6763,61.6941,61.5958,61.6315,42700.0
2014-02-21 13:00:00,68.91,68.97,68.85,68.9,41500.0,61.6405,61.6941,61.5868,61.6315,41500.0
2014-02-21 13:30:00,68.89,69.09,68.86,69.05,70900.0,61.6226,61.8015,61.5958,61.7657,70900.0
2014-02-21 14:00:00,69.03,69.16,68.99,69.08,39900.0,61.7478,61.8641,61.712,61.7925,39900.0
2014-02-21 14:30:00,69.08,69.17,68.99,69.11,51700.0,61.7925,61.873,61.712,61.8194,51700.0
2014-02-21 15:00:00,69.11,69.14,69.03,69.06,86900.0,61.8194,61.8462,61.7478,61.7747,86900.0
2014-02-21 15:30:00,69.08,69.08,68.85,68.89,145100.0,61.7925,61.7925,61.5868,61.6226,145100.0
2014-02-24 09:30:00,69.04,69.83,68.91,69.83,32300.0,61.7568,62.4634,61.6405,62.4634,32300.0
2014-02-24 10:00:00,69.88,69.94,69.76,69.93,54200.0,62.5081,62.5618,62.4008,62.5529,54200.0
2014-02-24 10:30:00,69.94,70.08,69.92,70.03,26400.0,62.5618,62.687,62.5439,62.6423,26400.0
2014-02-24 11:00:00,70.03,70.05,69.92,69.94,34600.0,62.6423,62.6602,62.5439,62.5618,34600.0
2014-02-24 11:30:00,69.97,70.15,69.97,70.12,30800.0,62.5887,62.7497,62.5887,62.7228,30800.0
2014-02-24 12:00:00,70.15,70.26,70.1,70.17,22400.0,62.7497,62.8481,62.7049,62.7676,22400.0
2014-02-24 12:30:00,70.16,70.2,70.08,70.12,19500.0,62.7586,62.7944,62.687,62.7228,19500.0
2014-02-24 13:00:00,70.12,70.14,69.97,70.03,20800.0,62.7228,62.7407,62.5887,62.6423,20800.0
2014-02-24 13:30:00,70.02,70.04,69.89,69.92,19600.0,62.6334,62.6513,62.5171,62.5439,19600.0
2014-02-24 14:00:00,69.92,70.01,69.92,69.96,21400.0,62.5439,62.6244,62.5439,62.5797,21400.0
2014-02-24 14:30:00,69.96,70.02,69.9,69.9,20600.0,62.5797,62.6334,62.526,62.526,20600.0
2014-02-24 15:00:00,69.91,69.99,69.82,69.87,43500.0,62.535,62.6065,62.4545,62.4992,43500.0
2014-02-24 15:30:00,69.87,70.0,69.82,69.82,65600.0,62.4992,62.6155,62.4545,62.4545,65600.0
2014-02-25 09:30:00,69.86,70.08,69.65,69.81,28100.0,62.4903,62.687,62.3024,62.4455,28100.0
2014-02-25 10:00:00,69.79,69.99,69.65,69.74,22100.0,62.4276,62.6065,62.3024,62.3829,22100.0
2014-02-25 10:30:00,69.76,69.8,69.5,69.57,18300.0,62.4008,62.4366,62.1682,62.2309,18300.0
2014-02-25 11:00:00,69.62,69.81,69.51,69.78,19500.0,62.2756,62.4455,62.1772,62.4187,19500.0
2014-02-25 11:30:00,69.82,69.82,69.61,69.61,10200.0,62.4545,62.4545,62.2666,62.2666,10200.0
2014-02-25 12:00:00,69.64,69.69,69.6,69.62,14300.0,62.2935,62.3382,62.2577,62.2756,14300.0
2014-02-25 12:30:00,69.64,69.77,69.64,69.72,8900.0,62.2935,62.4098,62.2935,62.365,8900.0
2014-02-25 13:00:00,69.69,69.74,69.62,69.66,8100.0,62.3382,62.3829,62.2756,62.3114,8100.0
2014-02-25 13:30:00,69.69,69.73,69.59,69.63,8600.0,62.3382,62.374,62.2487,62.2845,8600.0
2014-02-25 14:00:00,69.62,69.68,69.48,69.62,16000.0,62.2756,62.3292,62.1503,62.2756,16000.0
2014-02-25 14:30:00,69.62,69.65,69.52,69.55,13000.0,62.2756,62.3024,62.1861,62.213,13000.0
2014-02-25 15:00:00,69.55,69.57,69.25,69.26,34200.0,62.213,62.2309,61.9446,61.9536,34200.0
2014-02-25 15:30:00,69.3,69.55,69.23,69.54,154100.0,61.9893,62.213,61.9267,62.204,154100.0
2014-02-26 09:30:00,69.75,70.25,69.75,70.07,95500.0,62.3919,62.8391,62.3919,62.6781,95500.0
2014-02-26 10:00:00,70.08,70.41,70.06,70.41,36300.0,62.687,62.9822,62.6692,62.9822,36300.0
2014-02-26 10:30:00,70.45,70.55,70.21,70.43,98500.0,63.018,63.1075,62.8033,63.0001,98500.0
2014-02-26 11:00:00,70.46,70.46,69.92,70.02,132600.0,63.027,63.027,62.5439,62.6334,132600.0
2014-02-26 11:30:00,70.05,70.2,70.0,70.19,9100.0,62.6602,62.7944,62.6155,62.7854,9100.0
2014-02-26 12:00:00,70.19,70.25,69.99,70.08,95000.0,62.7854,62.8391,62.6065,62.687,95000.0
2014-02-26 12:30:00,70.11,70.28,70.09,70.28,6900.0,62.7139,62.8659,62.696,62.8659,6900.0
2014-02-26 13:00:00,70.26,70.26,69.96,70.03,71700.0,62.8481,62.8481,62.5797,62.6423,71700.0
2014-02-26 13:30:00,70.03,70.15,69.92,69.94,16000.0,62.6423,62.7497,62.5439,62.5618,16000.0
2014-02-26 14:00:00,69.98,70.02,69.76,69.81,22400.0,62.5976,62.6334,62.4008,62.4455,22400.0
2014-02-26 14:30:00,69.79,69.89,69.76,69.84,21000.0,62.4276,62.5171,62.4008,62.4724,21000.0
2014-02-26 15:00:00,69.86,69.94,69.77,69.81,28300.0,62.4903,62.5618,62.4098,62.4455,28300.0
2014-02-26 15:30:00,69.81,69.91,69.77,69.83,69800.0,62.4455,62.535,62.4098,62.4634,69800.0
2014-02-27 09:30:00,69.81,70.05,69.76,70.0,25800.0,62.4455,62.6602,62.4008,62.6155,25800.0
2014-02-27 10:00:00,70.05,70.12,69.75,69.91,50000.0,62.6602,62.7228,62.3919,62.535,50000.0
2014-02-27 10:30:00,69.9,70.0,69.82,69.93,9300.0,62.526,62.6155,62.4545,62.5529,9300.0
2014-02-27 11:00:00,69.94,70.23,69.86,70.23,114800.0,62.5618,62.8212,62.4903,62.8212,114800.0
2014-02-27 11:30:00,70.23,70.3,70.14,70.19,30700.0,62.8212,62.8838,62.7407,62.7854,30700.0
2014-02-27 12:00:00,70.21,70.28,70.07,70.08,26100.0,62.8033,62.8659,62.6781,62.687,26100.0
2014-02-27 12:30:00,70.06,70.06,69.98,70.01,18000.0,62.6692,62.6692,62.5976,62.6244,18000.0
2014-02-27 13:00:00,70.0,70.04,69.93,69.99,21100.0,62.6155,62.6513,62.5529,62.6065,21100.0
2014-02-27 13:30:00,69.98,70.06,69.93,69.97,9000.0,62.5976,62.6692,62.5529,62.5887,9000.0
2014-02-27 14:00:00,69.99,70.01,69.96,69.97,17100.0,62.6065,62.6244,62.5797,62.5887,17100.0
2014-02-27 14:30:00,69.96,70.01,69.94,69.98,14700.0,62.5797,62.6244,62.5618,62.5976,14700.0
2014-02-27 15:00:00,70.0,70.01,69.93,69.96,39000.0,62.6155,62.6244,62.5529,62.5797,39000.0
2014-02-27 15:30:00,69.95,70.01,69.9,70.01,69600.0,62.5708,62.6244,62.526,62.6244,69600.0
2014-02-28 09:30:00,70.14,70.22,69.76,70.03,51700.0,62.7407,62.8123,62.4008,62.6423,51700.0
2014-02-28 10:00:00,70.03,70.3,69.77,69.9,58900.0,62.6423,62.8838,62.4098,62.526,58900.0
2014-02-28 10:30:00,69.9,70.0,69.89,69.94,30300.0,62.526,62.6155,62.5171,62.5618,30300.0
2014-02-28 11:00:00,69.96,70.06,69.89,70.0,28200.0,62.5797,62.6692,62.5171,62.6155,28200.0
2014-02-28 11:30:00,70.05,70.27,70.04,70.2,13600.0,62.6602,62.857,62.6513,62.7944,13600.0
2014-02-28 12:00:00,70.2,70.21,70.11,70.2,11900.0,62.7944,62.8033,62.7139,62.7944,11900.0
2014-02-28 12:30:00,70.2,70.23,70.14,70.21,12500.0,62.7944,62.8212,62.7407,62.8033,12500.0
2014-02-28 13:00:00,70.21,70.23,70.17,70.21,13300.0,62.8033,62.8212,62.7676,62.8033,13300.0
2014-02-28 13:30:00,70.2,70.29,70.14,70.14,15300.0,62.7944,62.8749,62.7407,62.7407,15300.0
2014-02-28 14:00:00,70.15,70.19,70.12,70.17,25300.0,62.7497,62.7854,62.7228,62.7676,25300.0
2014-02-28 14:30:00,70.18,70.18,69.92,69.96,33300.0,62.7765,62.7765,62.5439,62.5797,33300.0
2014-02-28 15:00:00,69.97,70.05,69.74,70.01,79600.0,62.5887,62.6602,62.3829,62.6244,79600.0
2014-02-28 15:30:00,70.04,70.25,70.03,70.05,113300.0,62.6513,62.8391,62.6423,62.6602,113300.0
2014-03-03 09:30:00,69.67,69.89,69.56,69.66,46000.0,62.3203,62.5171,62.2219,62.3114,46000.0
2014-03-03 10:00:00,69.76,69.8,69.23,69.38,22100.0,62.4008,62.4366,61.9267,62.0609,22100.0
2014-03-03 10:30:00,69.35,69.4,69.26,69.35,8400.0,62.0341,62.0788,61.9536,62.0341,8400.0
2014-03-03 11:00:00,69.34,69.44,69.14,69.35,32700.0,62.0251,62.1146,61.8462,62.0341,32700.0
2014-03-03 11:30:00,69.33,69.45,69.21,69.21,16600.0,62.0162,62.1235,61.9088,61.9088,16600.0
2014-03-03 12:00:00,69.21,69.4,69.16,69.39,11900.0,61.9088,62.0788,61.8641,62.0698,11900.0
2014-03-03 12:30:00,69.38,69.52,69.38,69.51,17900.0,62.0609,62.1861,62.0609,62.1772,17900.0
2014-03-03 13:00:00,69.5,69.65,69.5,69.57,8700.0,62.1682,62.3024,62.1682,62.2309,8700.0
2014-03-03 13:30:00,69.53,69.68,69.47,69.63,23100.0,62.1951,62.3292,62.1414,62.2845,23100.0
2014-03-03 14:00:00,69.66,69.76,69.62,69.62,10100.0,62.3114,62.4008,62.2756,62.2756,10100.0
2014-03-03 14:30:00,69.62,69.83,69.52,69.7,28000.0,62.2756,62.4634,62.1861,62.3471,28000.0
2014-03-03 15:00:00,69.68,69.69,69.43,69.5,22300.0,62.3292,62.3382,62.1056,62.1682,22300.0
2014-03-03 15:30:00,69.51,69.62,69.48,69.54,36300.0,62.1772,62.2756,62.1503,62.204,36300.0
2014-03-04 09:30:00,70.17,70.48,70.12,70.19,34200.0,62.7676,63.0449,62.7228,62.7854,34200.0
2014-03-04 10:00:00,70.25,70.33,69.98,70.23,56500.0,62.8391,62.9107,62.5976,62.8212,56500.0
2014-03-04 10:30:00,70.26,70.32,70.22,70.26,14600.0,62.8481,62.9017,62.8123,62.8481,14600.0
2014-03-04 11:00:00,70.25,70.31,70.15,70.16,12400.0,62.8391,62.8928,62.7497,62.7586,12400.0
2014-03-04 11:30:00,70.14,70.14,69.97,70.02,19100.0,62.7407,62.7407,62.5887,62.6334,19100.0
2014-03-04 12:00:00,70.03,70.15,69.98,70.01,26800.0,62.6423,62.7497,62.5976,62.6244,26800.0
2014-03-04 12:30:00,70.0,70.09,69.98,70.03,17000.0,62.6155,62.696,62.5976,62.6423,17000.0
2014-03-04 13:00:00,70.03,70.06,69.98,70.03,45200.0,62.6423,62.6692,62.5976,62.6423,45200.0
2014-03-04 13:30:00,70.04,70.15,69.97,70.11,45000.0,62.6513,62.7497,62.5887,62.7139,45000.0
2014-03-04 14:00:00,70.14,70.3,70.01,70.3,19500.0,62.7407,62.8838,62.6244,62.8838,19500.0
2014-03-04 14:30:00,70.3,70.7,70.26,70.67,116300.0,62.8838,63.2416,62.8481,63.2148,116300.0
2014-03-04 15:00:00,70.66,70.79,70.66,70.72,29500.0,63.2059,63.3221,63.2059,63.2595,29500.0
2014-03-04 15:30:00,70.72,70.77,70.62,70.64,80100.0,63.2595,63.3043,63.1701,63.188,80100.0
2014-03-05 09:30:00,70.68,70.69,70.29,70.36,12400.0,63.2238,63.2327,62.8749,62.9375,12400.0
2014-03-05 10:00:00,70.37,70.47,70.29,70.39,8600.0,62.9465,63.0359,62.8749,62.9643,8600.0
2014-03-05 10:30:00,70.39,70.43,70.2,70.26,22000.0,62.9643,63.0001,62.7944,62.8481,22000.0
2014-03-05 11:00:00,70.27,70.36,70.12,70.12,18000.0,62.857,62.9375,62.7228,62.7228,18000.0
2014-03-05 11:30:00,70.09,70.25,70.09,70.22,11100.0,62.696,62.8391,62.696,62.8123,11100.0
2014-03-05 12:00:00,70.23,70.23,70.15,70.19,8500.0,62.8212,62.8212,62.7497,62.7854,8500.0
2014-03-05 12:30:00,70.18,70.26,70.13,70.16,11500.0,62.7765,62.8481,62.7318,62.7586,11500.0
2014-03-05 13:00:00,70.14,70.14,70.03,70.03,10400.0,62.7407,62.7407,62.6423,62.6423,10400.0
2014-03-05 13:30:00,70.03,70.09,69.94,70.01,16200.0,62.6423,62.696,62.5618,62.6244,16200.0
2014-03-05 14:00:00,70.03,70.06,69.96,70.04,16000.0,62.6423,62.6692,62.5797,62.6513,16000.0
2014-03-05 14:30:00,70.03,70.05,69.98,70.03,14700.0,62.6423,62.6602,62.5976,62.6423,14700.0
2014-03-05 15:00:00,70.04,70.07,69.87,69.91,50800.0,62.6513,62.6781,62.4992,62.535,50800.0
2014-03-05 15:30:00,69.89,69.93,69.79,69.9,49300.0,62.5171,62.5529,62.4276,62.526,49300.0
2014-03-06 09:30:00,70.19,70.19,69.76,70.09,15200.0,62.7854,62.7854,62.4008,62.696,15200.0
2014-03-06 10:00:00,70.12,70.12,69.9,70.03,22500.0,62.7228,62.7228,62.526,62.6423,22500.0
2014-03-06 10:30:00,70.09,70.12,69.97,70.01,17600.0,62.696,62.7228,62.5887,62.6244,17600.0
2014-03-06 11:00:00,70.03,70.19,70.0,70.02,14800.0,62.6423,62.7854,62.6155,62.6334,14800.0
2014-03-06 11:30:00,70.02,70.17,69.95,70.17,32000.0,62.6334,62.7676,62.5708,62.7676,32000.0
2014-03-06 12:00:00,70.17,70.29,70.05,70.09,19000.0,62.7676,62.8749,62.6602,62.696,19000.0
2014-03-06 12:30:00,70.09,70.15,70.01,70.02,21700.0,62.696,62.7497,62.6244,62.6334,21700.0
2014-03-06 13:00:00,70.03,70.13,70.02,70.08,13400.0,62.6423,62.7318,62.6334,62.687,13400.0
2014-03-06 13:30:00,70.08,70.14,69.99,70.03,11500.0,62.687,62.7407,62.6065,62.6423,11500.0
2014-03-06 14:00:00,70.03,70.18,70.0,70.15,11900.0,62.6423,62.7765,62.6155,62.7497,11900.0
2014-03-06 14:30:00,70.13,70.22,70.07,70.22,14500.0,62.7318,62.8123,62.6781,62.8123,14500.0
2014-03-06 15:00:00,70.24,70.34,70.23,70.31,17800.0,62.8302,62.9196,62.8212,62.8928,17800.0
2014-03-06 15:30:00,70.31,70.43,70.28,70.38,57300.0,62.8928,63.0001,62.8659,62.9554,57300.0
2014-03-07 09:30:00,70.63,70.97,70.5,70.86,31300.0,63.179,63.4832,63.0627,63.3848,31300.0
2014-03-07 10:00:00,70.82,71.18,70.79,70.95,56300.0,63.349,63.671,63.3221,63.4653,56300.0
2014-03-07 10:30:00,70.95,70.97,70.56,70.58,41800.0,63.4653,63.4832,63.1164,63.1343,41800.0
2014-03-07 11:00:00,70.62,70.72,70.39,70.63,68000.0,63.1701,63.2595,62.9643,63.179,68000.0
2014-03-07 11:30:00,70.63,70.87,70.61,70.84,35200.0,63.179,63.3937,63.1611,63.3669,35200.0
2014-03-07 12:00:00,70.83,70.87,70.71,70.8,36000.0,63.3579,63.3937,63.2506,63.3311,36000.0
2014-03-07 12:30:00,70.8,70.8,70.58,70.66,27500.0,63.3311,63.3311,63.1343,63.2059,27500.0
2014-03-07 13:00:00,70.67,70.67,70.47,70.54,37900.0,63.2148,63.2148,63.0359,63.0985,37900.0
2014-03-07 13:30:00,70.55,70.6,70.4,70.41,53200.0,63.1075,63.1522,62.9733,62.9822,53200.0
2014-03-07 14:00:00,70.39,70.41,70.14,70.29,46200.0,62.9643,62.9822,62.7407,62.8749,46200.0
2014-03-07 14:30:00,70.29,70.58,70.27,70.56,44800.0,62.8749,63.1343,62.857,63.1164,44800.0
2014-03-07 15:00:00,70.56,70.75,70.51,70.69,88500.0,63.1164,63.2864,63.0717,63.2327,88500.0
2014-03-07 15:30:00,70.7,70.79,70.59,70.75,99600.0,63.2416,63.3221,63.1432,63.2864,99600.0
2014-03-10 09:30:00,70.75,70.82,70.56,70.6,14600.0,63.2864,63.349,63.1164,63.1522,14600.0
2014-03-10 10:00:00,70.6,70.63,70.39,70.51,21600.0,63.1522,63.179,62.9643,63.0717,21600.0
2014-03-10 10:30:00,70.47,70.54,70.36,70.37,22200.0,63.0359,63.0985,62.9375,62.9465,22200.0
2014-03-10 11:00:00,70.33,70.6,70.27,70.6,26400.0,62.9107,63.1522,62.857,63.1522,26400.0
2014-03-10 11:30:00,70.6,70.73,70.58,70.62,16000.0,63.1522,63.2685,63.1343,63.1701,16000.0
2014-03-10 12:00:00,70.6,70.82,70.59,70.78,21700.0,63.1522,63.349,63.1432,63.3132,21700.0
2014-03-10 12:30:00,70.8,70.86,70.7,70.82,30900.0,63.3311,63.3848,63.2416,63.349,30900.0
2014-03-10 13:00:00,70.83,71.02,70.83,71.02,22500.0,63.3579,63.5279,63.3579,63.5279,22500.0
2014-03-10 13:30:00,71.01,71.01,70.87,70.88,24300.0,63.5189,63.5189,63.3937,63.4027,24300.0
2014-03-10 14:00:00,70.88,70.89,70.76,70.81,37600.0,63.4027,63.4116,63.2953,63.34,37600.0
2014-03-10 14:30:00,70.81,70.84,70.73,70.81,37700.0,63.34,63.3669,63.2685,63.34,37700.0
2014-03-10 15:00:00,70.79,70.83,70.74,70.83,50100.0,63.3221,63.3579,63.2774,63.3579,50100.0
2014-03-10 15:30:00,70.85,71.25,70.83,71.25,163800.0,63.3758,63.7336,63.3579,63.7336,163800.0
2014-03-11 09:30:00,71.3,71.3,70.96,71.02,33900.0,63.7783,63.7783,63.4742,63.5279,33900.0
2014-03-11 10:00:00,71.01,71.07,70.82,71.05,24200.0,63.5189,63.5726,63.349,63.5547,24200.0
2014-03-11 10:30:00,71.09,71.29,71.09,71.26,28500.0,63.5905,63.7694,63.5905,63.7426,28500.0
2014-03-11 11:00:00,71.28,71.57,71.27,71.55,36000.0,63.7605,64.0199,63.7515,64.002,36000.0
2014-03-11 11:30:00,71.54,71.81,71.52,71.76,48500.0,63.993,64.2345,63.9751,64.1898,48500.0
2014-03-11 12:00:00,71.75,71.75,71.4,71.41,25300.0,64.1809,64.1809,63.8678,63.8767,25300.0
2014-03-11 12:30:00,71.4,71.56,71.34,71.51,26700.0,63.8678,64.0109,63.8141,63.9662,26700.0
2014-03-11 13:00:00,71.48,71.7,71.4,71.55,134800.0,63.9394,64.1361,63.8678,64.002,134800.0
2014-03-11 13:30:00,71.56,71.71,71.5,71.64,27000.0,64.0109,64.1451,63.9572,64.0825,27000.0
2014-03-11 14:00:00,71.64,71.64,71.29,71.35,26600.0,64.0825,64.0825,63.7694,63.8231,26600.0
2014-03-11 14:30:00,71.34,71.39,71.26,71.26,21900.0,63.8141,63.8589,63.7426,63.7426,21900.0
2014-03-11 15:00:00,71.23,71.27,71.08,71.17,32200.0,63.7157,63.7515,63.5816,63.6621,32200.0
2014-03-11 15:30:00,71.17,71.29,71.09,71.25,79100.0,63.6621,63.7694,63.5905,63.7336,79100.0
2014-03-12 09:30:00,70.73,71.18,70.72,70.81,49200.0,63.2685,63.671,63.2595,63.34,49200.0
2014-03-12 10:00:00,70.8,71.05,70.75,70.92,28200.0,63.3311,63.5547,63.2864,63.4384,28200.0
2014-03-12 10:30:00,70.93,71.18,70.93,71.16,38200.0,63.4474,63.671,63.4474,63.6531,38200.0
2014-03-12 11:00:00,71.18,71.47,71.15,71.43,28700.0,63.671,63.9304,63.6442,63.8946,28700.0
2014-03-12 11:30:00,71.46,71.53,71.37,71.45,22300.0,63.9215,63.9841,63.841,63.9125,22300.0
2014-03-12 12:00:00,71.44,71.51,71.34,71.38,13800.0,63.9036,63.9662,63.8141,63.8499,13800.0
2014-03-12 12:30:00,71.37,71.49,71.29,71.49,16300.0,63.841,63.9483,63.7694,63.9483,16300.0
2014-03-12 13:00:00,71.51,71.51,71.26,71.46,25900.0,63.9662,63.9662,63.7426,63.9215,25900.0
2014-03-12 13:30:00,71.46,71.66,71.45,71.63,34100.0,63.9215,64.1004,63.9125,64.0735,34100.0
2014-03-12 14:00:00,71.63,71.73,71.62,71.63,31100.0,64.0735,64.163,64.0646,64.0735,31100.0
2014-03-12 14:30:00,71.64,71.67,71.6,71.65,28700.0,64.0825,64.1093,64.0467,64.0914,28700.0
2014-03-12 15:00:00,71.67,71.81,71.65,71.65,49400.0,64.1093,64.2345,64.0914,64.0914,49400.0
2014-03-12 15:30:00,71.65,72.0,71.6,71.96,134200.0,64.0914,64.4045,64.0467,64.3687,134200.0
2014-03-13 09:30:00,72.0,72.34,71.93,72.07,35100.0,64.4045,64.7086,64.3419,64.4671,35100.0
2014-03-13 10:00:00,72.06,72.61,71.97,72.52,88800.0,64.4582,64.9502,64.3777,64.8696,88800.0
2014-03-13 10:30:00,72.54,72.65,72.27,72.31,43100.0,64.8875,64.9859,64.646,64.6818,43100.0
2014-03-13 11:00:00,72.34,72.55,72.26,72.26,60500.0,64.7086,64.8965,64.6371,64.6371,60500.0
2014-03-13 11:30:00,72.29,72.48,72.27,72.44,32200.0,64.6639,64.8339,64.646,64.7981,32200.0
2014-03-13 12:00:00,72.46,72.53,72.25,72.3,60500.0,64.816,64.8786,64.6281,64.6729,60500.0
2014-03-13 12:30:00,72.3,72.38,72.09,72.11,45300.0,64.6729,64.7444,64.485,64.5029,45300.0
2014-03-13 13:00:00,72.11,72.41,71.96,72.36,64000.0,64.5029,64.7712,64.3687,64.7265,64000.0
2014-03-13 13:30:00,72.31,72.34,72.07,72.17,42700.0,64.6818,64.7086,64.4671,64.5566,42700.0
2014-03-13 14:00:00,72.17,72.21,71.92,71.96,42500.0,64.5566,64.5923,64.3329,64.3687,42500.0
2014-03-13 14:30:00,71.99,72.03,71.74,71.77,35500.0,64.3956,64.4313,64.1719,64.1988,35500.0
2014-03-13 15:00:00,71.77,71.83,71.59,71.78,54200.0,64.1988,64.2524,64.0378,64.2077,54200.0
2014-03-13 15:30:00,71.78,71.86,71.65,71.68,132900.0,64.2077,64.2793,64.0914,64.1183,132900.0
2014-03-14 09:30:00,71.47,71.8,71.27,71.27,41700.0,63.9304,64.2256,63.7515,63.7515,41700.0
2014-03-14 10:00:00,71.29,71.53,71.28,71.51,36100.0,63.7694,63.9841,63.7605,63.9662,36100.0
2014-03-14 10:30:00,71.53,71.63,71.36,71.36,20400.0,63.9841,64.0735,63.832,63.832,20400.0
2014-03-14 11:00:00,71.4,71.42,70.92,71.02,31800.0,63.8678,63.8857,63.4384,63.5279,31800.0
2014-03-14 11:30:00,71.02,71.42,70.93,71.37,60000.0,63.5279,63.8857,63.4474,63.841,60000.0
2014-03-14 12:00:00,71.38,71.39,71.11,71.12,29400.0,63.8499,63.8589,63.6084,63.6173,29400.0
2014-03-14 12:30:00,71.11,71.41,71.07,71.41,41200.0,63.6084,63.8767,63.5726,63.8767,41200.0
2014-03-14 13:00:00,71.41,71.56,71.31,71.34,23800.0,63.8767,64.0109,63.7873,63.8141,23800.0
2014-03-14 13:30:00,71.32,71.32,71.19,71.29,20400.0,63.7962,63.7962,63.68,63.7694,20400.0
2014-03-14 14:00:00,71.28,71.34,71.25,71.32,15600.0,63.7605,63.8141,63.7336,63.7962,15600.0
2014-03-14 14:30:00,71.31,71.31,71.16,71.18,24900.0,63.7873,63.7873,63.6531,63.671,24900.0
2014-03-14 15:00:00,71.15,71.22,71.03,71.13,28000.0,63.6442,63.7068,63.5368,63.6263,28000.0
2014-03-14 15:30:00,71.12,71.18,70.94,71.04,77000.0,63.6173,63.671,63.4563,63.5458,77000.0
2014-03-17 09:30:00,71.28,71.83,71.13,71.65,27100.0,63.7605,64.2524,63.6263,64.0914,27100.0
2014-03-17 10:00:00,71.62,71.96,71.6,71.67,35600.0,64.0646,64.3687,64.0467,64.1093,35600.0
2014-03-17 10:30:00,71.67,71.82,71.46,71.51,39800.0,64.1093,64.2435,63.9215,63.9662,39800.0
2014-03-17 11:00:00,71.53,71.72,71.44,71.49,13600.0,63.9841,64.154,63.9036,63.9483,13600.0
2014-03-17 11:30:00,71.53,71.55,71.43,71.48,28400.0,63.9841,64.002,63.8946,63.9394,28400.0
2014-03-17 12:00:00,71.49,71.7,71.42,71.67,14500.0,63.9483,64.1361,63.8857,64.1093,14500.0
2014-03-17 12:30:00,71.73,71.74,71.59,71.69,21900.0,64.163,64.1719,64.0378,64.1272,21900.0
2014-03-17 13:00:00,71.68,71.68,71.5,71.61,31700.0,64.1183,64.1183,63.9572,64.0556,31700.0
2014-03-17 13:30:00,71.66,71.68,71.54,71.63,27700.0,64.1004,64.1183,63.993,64.0735,27700.0
2014-03-17 14:00:00,71.63,71.69,71.52,71.69,26600.0,64.0735,64.1272,63.9751,64.1272,26600.0
2014-03-17 14:30:00,71.68,71.68,71.51,71.6,25800.0,64.1183,64.1183,63.9662,64.0467,25800.0
2014-03-17 15:00:00,71.62,71.68,71.49,71.52,43900.0,64.0646,64.1183,63.9483,63.9751,43900.0
2014-03-17 15:30:00,71.58,71.59,71.49,71.54,79900.0,64.0288,64.0378,63.9483,63.993,79900.0
2014-03-18 09:30:00,71.66,72.22,71.6,72.13,21500.0,64.1004,64.6013,64.0467,64.5208,21500.0
2014-03-18 10:00:00,72.21,72.48,72.15,72.48,27800.0,64.5923,64.8339,64.5387,64.8339,27800.0
2014-03-18 10:30:00,72.48,72.64,72.32,72.34,23100.0,64.8339,64.977,64.6907,64.7086,23100.0
2014-03-18 11:00:00,72.27,72.47,72.23,72.46,24300.0,64.646,64.8249,64.6102,64.816,24300.0
2014-03-18 11:30:00,72.42,72.55,72.41,72.54,16600.0,64.7802,64.8965,64.7712,64.8875,16600.0
2014-03-18 12:00:00,72.54,72.61,72.35,72.45,31100.0,64.8875,64.9502,64.7176,64.807,31100.0
2014-03-18 12:30:00,72.44,72.55,72.39,72.43,16800.0,64.7981,64.8965,64.7534,64.7891,16800.0
2014-03-18 13:00:00,72.45,72.7,72.45,72.56,26900.0,64.807,65.0307,64.807,64.9054,26900.0
2014-03-18 13:30:00,72.56,72.73,72.52,72.7,21100.0,64.9054,65.0575,64.8696,65.0307,21100.0
2014-03-18 14:00:00,72.69,72.78,72.66,72.74,21000.0,65.0217,65.1022,64.9949,65.0664,21000.0
2014-03-18 14:30:00,72.76,72.78,72.62,72.71,27400.0,65.0843,65.1022,64.9591,65.0396,27400.0
2014-03-18 15:00:00,72.73,72.78,72.64,72.75,28900.0,65.0575,65.1022,64.977,65.0754,28900.0
2014-03-18 15:30:00,72.76,72.85,72.7,72.82,87800.0,65.0843,65.1648,65.0307,65.138,87800.0
2014-03-19 09:30:00,72.71,72.9,72.46,72.71,21700.0,65.0396,65.2096,64.816,65.0396,21700.0
2014-03-19 10:00:00,72.67,72.8,72.65,72.74,8000.0,65.0038,65.1201,64.9859,65.0664,8000.0
2014-03-19 10:30:00,72.72,72.73,72.48,72.48,39300.0,65.0485,65.0575,64.8339,64.8339,39300.0
2014-03-19 11:00:00,72.46,72.49,72.22,72.29,22700.0,64.816,64.8428,64.6013,64.6639,22700.0
2014-03-19 11:30:00,72.25,72.28,72.12,72.25,15000.0,64.6281,64.655,64.5118,64.6281,15000.0
2014-03-19 12:00:00,72.24,72.32,72.16,72.16,19500.0,64.6192,64.6907,64.5476,64.5476,19500.0
2014-03-19 12:30:00,72.16,72.2,72.05,72.14,18900.0,64.5476,64.5834,64.4492,64.5297,18900.0
2014-03-19 13:00:00,72.17,72.26,72.09,72.11,21700.0,64.5566,64.6371,64.485,64.5029,21700.0
2014-03-19 13:30:00,72.12,72.16,71.87,71.89,22400.0,64.5118,64.5476,64.2882,64.3061,22400.0
2014-03-19 14:00:00,71.89,71.89,71.43,71.76,40400.0,64.3061,64.3061,63.8946,64.1898,40400.0
2014-03-19 14:30:00,71.8,71.85,71.67,71.78,15600.0,64.2256,64.2703,64.1093,64.2077,15600.0
2014-03-19 15:00:00,71.78,71.81,71.13,71.41,27000.0,64.2077,64.2345,63.6263,63.8767,27000.0
2014-03-19 15:30:00,71.41,71.72,71.41,71.56,78300.0,63.8767,64.154,63.8767,64.0109,78300.0
2014-03-20 09:30:00,71.5,71.84,71.39,71.47,10400.0,63.9572,64.2614,63.8589,63.9304,10400.0
2014-03-20 10:00:00,71.46,71.78,71.4,71.61,16200.0,63.9215,64.2077,63.8678,64.0556,16200.0
2014-03-20 10:30:00,71.68,71.71,71.47,71.5,9000.0,64.1183,64.1451,63.9304,63.9572,9000.0
2014-03-20 11:00:00,71.53,71.54,71.34,71.4,13800.0,63.9841,63.993,63.8141,63.8678,13800.0
2014-03-20 11:30:00,71.38,71.4,71.24,71.28,9600.0,63.8499,63.8678,63.7247,63.7605,9600.0
2014-03-20 12:00:00,71.3,71.36,71.18,71.34,17400.0,63.7783,63.832,63.671,63.8141,17400.0
2014-03-20 12:30:00,71.34,71.5,71.34,71.49,14400.0,63.8141,63.9572,63.8141,63.9483,14400.0
2014-03-20 13:00:00,71.5,71.61,71.46,71.46,12600.0,63.9572,64.0556,63.9215,63.9215,12600.0
2014-03-20 13:30:00,71.48,71.55,71.4,71.55,15600.0,63.9394,64.002,63.8678,64.002,15600.0
2014-03-20 14:00:00,71.56,71.76,71.49,71.76,21100.0,64.0109,64.1898,63.9483,64.1898,21100.0
2014-03-20 14:30:00,71.75,71.95,71.73,71.94,24000.0,64.1809,64.3598,64.163,64.3508,24000.0
2014-03-20 15:00:00,71.94,71.94,71.78,71.78,34500.0,64.3508,64.3508,64.2077,64.2077,34500.0
2014-03-20 15:30:00,71.8,72.0,71.8,71.99,86100.0,64.2256,64.4045,64.2256,64.3956,86100.0
2014-03-21 09:30:00,72.52,72.59,72.06,72.18,145300.0,64.8696,64.9323,64.4582,64.5655,145300.0
2014-03-21 10:00:00,72.17,72.26,71.96,72.08,21400.0,64.5566,64.6371,64.3687,64.4761,21400.0
2014-03-21 10:30:00,72.09,72.27,72.03,72.13,16500.0,64.485,64.646,64.4313,64.5208,16500.0
2014-03-21 11:00:00,72.17,72.17,71.91,71.95,20400.0,64.5566,64.5566,64.324,64.3598,20400.0
2014-03-21 11:30:00,71.95,72.01,71.9,71.9,18200.0,64.3598,64.4134,64.3151,64.3151,18200.0
2014-03-21 12:00:00,71.91,71.95,71.81,71.84,12500.0,64.324,64.3598,64.2345,64.2614,12500.0
2014-03-21 12:30:00,71.86,71.87,71.6,71.6,14100.0,64.2793,64.2882,64.0467,64.0467,14100.0
2014-03-21 13:00:00,71.61,71.67,71.46,71.48,17000.0,64.0556,64.1093,63.9215,63.9394,17000.0
2014-03-21 13:30:00,71.48,71.59,71.43,71.49,16900.0,63.9394,64.0378,63.8946,63.9483,16900.0
2014-03-21 14:00:00,71.47,71.58,71.26,71.26,42100.0,63.9304,64.0288,63.7426,63.7426,42100.0
2014-03-21 14:30:00,71.26,71.44,71.16,71.4,27100.0,63.7426,63.9036,63.6531,63.8678,27100.0
2014-03-21 15:00:00,71.41,71.49,71.32,71.48,33200.0,63.8767,63.9483,63.7962,63.9394,33200.0
2014-03-21 15:30:00,71.48,71.48,71.17,71.22,134000.0,63.9394,63.9394,63.6621,63.7068,134000.0
2014-03-24 09:30:00,71.31,71.47,71.0,71.17,17500.0,63.7873,63.9304,63.51,63.6621,17500.0
2014-03-24 10:00:00,71.1,71.1,70.71,70.76,16100.0,63.5994,63.5994,63.2506,63.2953,16100.0
2014-03-24 10:30:00,70.72,70.72,70.51,70.59,17700.0,63.2595,63.2595,63.0717,63.1432,17700.0
2014-03-24 11:00:00,70.57,70.63,70.37,70.58,28600.0,63.1254,63.179,62.9465,63.1343,28600.0
2014-03-24 11:30:00,70.53,70.57,70.26,70.43,19100.0,63.0896,63.1254,62.8481,63.0001,19100.0
2014-03-24 12:00:00,70.39,70.43,70.24,70.27,14300.0,62.9643,63.0001,62.8302,62.857,14300.0
2014-03-24 12:30:00,70.28,70.3,70.17,70.22,28800.0,62.8659,62.8838,62.7676,62.8123,28800.0
2014-03-24 13:00:00,70.24,70.29,70.22,70.26,43700.0,62.8302,62.8749,62.8123,62.8481,43700.0
2014-03-24 13:30:00,70.29,70.46,70.29,70.43,26200.0,62.8749,63.027,62.8749,63.0001,26200.0
2014-03-24 14:00:00,70.42,70.45,70.31,70.41,32800.0,62.9912,63.018,62.8928,62.9822,32800.0
2014-03-24 14:30:00,70.43,70.62,70.37,70.6,33100.0,63.0001,63.1701,62.9465,63.1522,33100.0
2014-03-24 15:00:00,70.61,70.62,70.47,70.58,35600.0,63.1611,63.1701,63.0359,63.1343,35600.0
2014-03-24 15:30:00,70.58,70.64,70.48,70.57,123500.0,63.1343,63.188,63.0449,63.1254,123500.0
2014-03-25 09:30:00,70.84,70.92,70.45,70.5,23500.0,63.3669,63.4384,63.018,63.0627,23500.0
2014-03-25 10:00:00,70.54,70.69,70.38,70.49,39800.0,63.0985,63.2327,62.9554,63.0538,39800.0
2014-03-25 10:30:00,70.5,70.5,70.12,70.16,21000.0,63.0627,63.0627,62.7228,62.7586,21000.0
2014-03-25 11:00:00,70.13,70.29,70.09,70.18,26700.0,62.7318,62.8749,62.696,62.7765,26700.0
2014-03-25 11:30:00,70.18,70.2,69.89,70.01,29500.0,62.7765,62.7944,62.5171,62.6244,29500.0
2014-03-25 12:00:00,69.99,70.06,69.83,69.88,37900.0,62.6065,62.6692,62.4634,62.5081,37900.0
2014-03-25 12:30:00,69.88,70.08,69.88,70.0,40800.0,62.5081,62.687,62.5081,62.6155,40800.0
2014-03-25 13:00:00,69.96,70.1,69.87,70.08,20200.0,62.5797,62.7049,62.4992,62.687,20200.0
2014-03-25 13:30:00,70.09,70.17,70.01,70.06,37000.0,62.696,62.7676,62.6244,62.6692,37000.0
2014-03-25 14:00:00,70.05,70.13,70.02,70.12,92100.0,62.6602,62.7318,62.6334,62.7228,92100.0
2014-03-25 14:30:00,70.11,70.33,70.1,70.24,25300.0,62.7139,62.9107,62.7049,62.8302,25300.0
2014-03-25 15:00:00,70.23,70.23,70.09,70.09,35800.0,62.8212,62.8212,62.696,62.696,35800.0
2014-03-25 15:30:00,70.06,70.16,69.99,70.05,96100.0,62.6692,62.7586,62.6065,62.6602,96100.0
2014-03-26 09:30:00,70.44,70.6,70.22,70.22,15000.0,63.0091,63.1522,62.8123,62.8123,15000.0
2014-03-26 10:00:00,70.22,70.38,70.13,70.28,33600.0,62.8123,62.9554,62.7318,62.8659,33600.0
2014-03-26 10:30:00,70.28,70.39,70.12,70.12,13000.0,62.8659,62.9643,62.7228,62.7228,13000.0
2014-03-26 11:00:00,70.14,70.3,70.0,70.09,35500.0,62.7407,62.8838,62.6155,62.696,35500.0
2014-03-26 11:30:00,70.06,70.06,69.83,69.91,18500.0,62.6692,62.6692,62.4634,62.535,18500.0
2014-03-26 12:00:00,69.9,69.9,69.73,69.75,21400.0,62.526,62.526,62.374,62.3919,21400.0
2014-03-26 12:30:00,69.78,69.86,69.73,69.85,22200.0,62.4187,62.4903,62.374,62.4813,22200.0
2014-03-26 13:00:00,69.84,69.86,69.68,69.68,31200.0,62.4724,62.4903,62.3292,62.3292,31200.0
2014-03-26 13:30:00,69.66,69.75,69.47,69.64,33100.0,62.3114,62.3919,62.1414,62.2935,33100.0
2014-03-26 14:00:00,69.63,69.72,69.39,69.72,35700.0,62.2845,62.365,62.0698,62.365,35700.0
2014-03-26 14:30:00,69.68,69.71,69.62,69.69,17600.0,62.3292,62.3561,62.2756,62.3382,17600.0
2014-03-26 15:00:00,69.68,69.68,69.41,69.47,30700.0,62.3292,62.3292,62.0877,62.1414,30700.0
2014-03-26 15:30:00,69.48,69.53,69.17,69.17,80700.0,62.1503,62.1951,61.873,61.873,80700.0
2014-03-27 09:30:00,69.29,69.29,68.89,69.04,34000.0,61.9804,61.9804,61.6226,61.7568,34000.0
2014-03-27 10:00:00,69.0,69.15,68.92,69.03,46400.0,61.721,61.8552,61.6494,61.7478,46400.0
2014-03-27 10:30:00,69.03,69.11,68.84,68.95,14400.0,61.7478,61.8194,61.5779,61.6763,14400.0
2014-03-27 11:00:00,68.98,68.98,68.75,68.75,27700.0,61.7031,61.7031,61.4974,61.4974,27700.0
2014-03-27 11:30:00,68.75,68.9,68.74,68.88,28700.0,61.4974,61.6315,61.4884,61.6136,28700.0
2014-03-27 12:00:00,68.82,68.82,68.68,68.76,23400.0,61.56,61.56,61.4347,61.5063,23400.0
2014-03-27 12:30:00,68.79,68.86,68.76,68.8,19600.0,61.5331,61.5958,61.5063,61.5421,19600.0
2014-03-27 13:00:00,68.8,68.91,68.76,68.8,16100.0,61.5421,61.6405,61.5063,61.5421,16100.0
2014-03-27 13:30:00,68.78,68.78,68.51,68.67,23600.0,61.5242,61.5242,61.2827,61.4258,23600.0
2014-03-27 14:00:00,68.68,68.68,68.48,68.64,23700.0,61.4347,61.4347,61.2558,61.399,23700.0
2014-03-27 14:30:00,68.67,68.73,68.58,68.71,16100.0,61.4258,61.4795,61.3453,61.4616,16100.0
2014-03-27 15:00:00,68.72,68.76,68.63,68.73,78400.0,61.4705,61.5063,61.39,61.4795,78400.0
2014-03-27 15:30:00,68.72,68.78,68.61,68.68,88700.0,61.4705,61.5242,61.3721,61.4347,88700.0
2014-03-28 09:30:00,68.85,69.37,68.8,69.16,40300.0,61.5868,62.0519,61.5421,61.8641,40300.0
2014-03-28 10:00:00,69.29,69.31,68.88,68.96,76400.0,61.9804,61.9983,61.6136,61.6852,76400.0
2014-03-28 10:30:00,68.98,69.05,68.92,68.99,24900.0,61.7031,61.7657,61.6494,61.712,24900.0
2014-03-28 11:00:00,69.0,69.01,68.87,68.87,19400.0,61.721,61.7299,61.6047,61.6047,19400.0
2014-03-28 11:30:00,68.87,68.94,68.8,68.9,15100.0,61.6047,61.6673,61.5421,61.6315,15100.0
2014-03-28 12:00:00,68.9,68.94,68.77,68.78,14700.0,61.6315,61.6673,61.5152,61.5242,14700.0
2014-03-28 12:30:00,68.78,68.81,68.67,68.67,18600.0,61.5242,61.551,61.4258,61.4258,18600.0
2014-03-28 13:00:00,68.69,68.7,68.46,68.48,33700.0,61.4437,61.4526,61.2379,61.2558,33700.0
2014-03-28 13:30:00,68.47,68.5,68.42,68.45,23000.0,61.2469,61.2737,61.2022,61.229,23000.0
2014-03-28 14:00:00,68.44,68.45,68.25,68.27,63200.0,61.2201,61.229,61.0501,61.068,63200.0
2014-03-28 14:30:00,68.28,68.28,68.13,68.16,78600.0,61.0769,61.0769,60.9428,60.9696,78600.0
2014-03-28 15:00:00,68.19,68.2,68.08,68.08,48800.0,60.9964,61.0054,60.898,60.898,48800.0
2014-03-28 15:30:00,68.09,68.2,68.06,68.17,212900.0,60.907,61.0054,60.8801,60.9785,212900.0
2014-03-31 09:30:00,68.73,68.83,68.32,68.36,44800.0,61.4795,61.5689,61.1127,61.1485,44800.0
2014-03-31 10:00:00,68.36,68.4,68.13,68.14,94300.0,61.1485,61.1843,60.9428,60.9517,94300.0
2014-03-31 10:30:00,68.15,68.17,67.94,67.99,103300.0,60.9607,60.9785,60.7728,60.8175,103300.0
2014-03-31 11:00:00,67.99,68.11,67.92,68.07,89900.0,60.8175,60.9249,60.7549,60.8891,89900.0
2014-03-31 11:30:00,68.08,68.1,67.93,67.93,65800.0,60.898,60.9159,60.7639,60.7639,65800.0
2014-03-31 12:00:00,67.92,68.1,67.92,68.04,180600.0,60.7549,60.9159,60.7549,60.8623,180600.0
2014-03-31 12:30:00,68.05,68.1,68.0,68.05,105100.0,60.8712,60.9159,60.8265,60.8712,105100.0
2014-03-31 13:00:00,68.06,68.11,67.98,68.05,95300.0,60.8801,60.9249,60.8086,60.8712,95300.0
2014-03-31 13:30:00,68.05,68.06,67.98,68.01,77300.0,60.8712,60.8801,60.8086,60.8354,77300.0
2014-03-31 14:00:00,68.01,68.06,68.01,68.04,79900.0,60.8354,60.8801,60.8354,60.8623,79900.0
2014-03-31 14:30:00,68.03,68.06,67.98,68.02,75000.0,60.8533,60.8801,60.8086,60.8444,75000.0
2014-03-31 15:00:00,68.04,68.08,68.0,68.02,127400.0,60.8623,60.898,60.8265,60.8444,127400.0
2014-03-31 15:30:00,68.02,68.06,67.99,68.01,252500.0,60.8444,60.8801,60.8175,60.8354,252500.0
2014-04-01 09:30:00,68.22,69.2,68.22,69.05,74100.0,61.0233,61.8999,61.0233,61.7657,74100.0
2014-04-01 10:00:00,69.04,69.23,69.04,69.14,97900.0,61.7568,61.9267,61.7568,61.8462,97900.0
2014-04-01 10:30:00,69.17,69.55,68.93,69.43,155800.0,61.873,62.213,61.6584,62.1056,155800.0
2014-04-01 11:00:00,69.43,69.45,69.32,69.41,30000.0,62.1056,62.1235,62.0072,62.0877,30000.0
2014-04-01 11:30:00,69.42,69.47,69.33,69.33,48100.0,62.0967,62.1414,62.0162,62.0162,48100.0
2014-04-01 12:00:00,69.36,69.43,69.29,69.39,29100.0,62.043,62.1056,61.9804,62.0698,29100.0
2014-04-01 12:30:00,69.38,69.4,69.34,69.38,83100.0,62.0609,62.0788,62.0251,62.0609,83100.0
2014-04-01 13:00:00,69.38,69.39,69.32,69.36,71600.0,62.0609,62.0698,62.0072,62.043,71600.0
2014-04-01 13:30:00,69.36,69.75,69.35,69.72,80800.0,62.043,62.3919,62.0341,62.365,80800.0
2014-04-01 14:00:00,69.71,69.85,69.64,69.8,37000.0,62.3561,62.4813,62.2935,62.4366,37000.0
2014-04-01 14:30:00,69.79,69.81,69.65,69.74,34100.0,62.4276,62.4455,62.3024,62.3829,34100.0
2014-04-01 15:00:00,69.74,69.75,69.55,69.67,45300.0,62.3829,62.3919,62.213,62.3203,45300.0
2014-04-01 15:30:00,69.67,69.81,69.53,69.7,147500.0,62.3203,62.4455,62.1951,62.3471,147500.0
2014-04-02 09:30:00,69.88,70.19,69.54,69.77,18600.0,62.5081,62.7854,62.204,62.4098,18600.0
2014-04-02 10:00:00,69.76,69.92,69.76,69.87,34600.0,62.4008,62.5439,62.4008,62.4992,34600.0
2014-04-02 10:30:00,69.89,69.9,69.72,69.82,34500.0,62.5171,62.526,62.365,62.4545,34500.0
2014-04-02 11:00:00,69.84,69.9,69.77,69.87,20700.0,62.4724,62.526,62.4098,62.4992,20700.0
2014-04-02 11:30:00,69.86,69.88,69.79,69.83,17800.0,62.4903,62.5081,62.4276,62.4634,17800.0
2014-04-02 12:00:00,69.8,69.88,69.8,69.8,15600.0,62.4366,62.5081,62.4366,62.4366,15600.0
2014-04-02 12:30:00,69.86,69.89,69.78,69.8,14100.0,62.4903,62.5171,62.4187,62.4366,14100.0
2014-04-02 13:00:00,69.8,69.82,69.59,69.6,10200.0,62.4366,62.4545,62.2487,62.2577,10200.0
2014-04-02 13:30:00,69.6,69.68,69.5,69.52,15700.0,62.2577,62.3292,62.1682,62.1861,15700.0
2014-04-02 14:00:00,69.52,69.54,69.45,69.49,14200.0,62.1861,62.204,62.1235,62.1593,14200.0
2014-04-02 14:30:00,69.48,69.52,69.45,69.5,15200.0,62.1503,62.1861,62.1235,62.1682,15200.0
2014-04-02 15:00:00,69.5,69.56,69.45,69.51,28300.0,62.1682,62.2219,62.1235,62.1772,28300.0
2014-04-02 15:30:00,69.55,69.55,69.38,69.39,106200.0,62.213,62.213,62.0609,62.0698,106200.0
2014-04-03 09:30:00,69.64,69.64,68.81,68.91,57600.0,62.2935,62.2935,61.551,61.6405,57600.0
2014-04-03 10:00:00,68.89,69.09,68.86,69.03,56200.0,61.6226,61.8015,61.5958,61.7478,56200.0
2014-04-03 10:30:00,69.04,69.08,68.93,69.01,27700.0,61.7568,61.7925,61.6584,61.7299,27700.0
2014-04-03 11:00:00,69.03,69.08,68.97,69.02,15200.0,61.7478,61.7925,61.6941,61.7389,15200.0
2014-04-03 11:30:00,69.01,69.09,68.97,69.07,29200.0,61.7299,61.8015,61.6941,61.7836,29200.0
2014-04-03 12:00:00,69.1,69.24,69.08,69.14,17200.0,61.8104,61.9357,61.7925,61.8462,17200.0
2014-04-03 12:30:00,69.11,69.13,69.01,69.06,9000.0,61.8194,61.8373,61.7299,61.7747,9000.0
2014-04-03 13:00:00,69.06,69.16,69.06,69.15,6100.0,61.7747,61.8641,61.7747,61.8552,6100.0
2014-04-03 13:30:00,69.17,69.17,69.07,69.13,27900.0,61.873,61.873,61.7836,61.8373,27900.0
2014-04-03 14:00:00,69.13,69.22,69.11,69.17,44400.0,61.8373,61.9178,61.8194,61.873,44400.0
2014-04-03 14:30:00,69.16,69.2,69.05,69.18,22500.0,61.8641,61.8999,61.7657,61.882,22500.0
2014-04-03 15:00:00,69.23,69.23,69.16,69.21,55300.0,61.9267,61.9267,61.8641,61.9088,55300.0
2014-04-03 15:30:00,69.21,69.22,69.12,69.15,88800.0,61.9088,61.9178,61.8283,61.8552,88800.0
2014-04-04 09:30:00,69.38,69.44,68.72,68.92,31000.0,62.0609,62.1146,61.4705,61.6494,31000.0
2014-04-04 10:00:00,68.95,69.14,68.93,69.0,29300.0,61.6763,61.8462,61.6584,61.721,29300.0
2014-04-04 10:30:00,69.02,69.12,68.97,69.01,17800.0,61.7389,61.8283,61.6941,61.7299,17800.0
2014-04-04 11:00:00,69.0,69.01,68.64,68.68,16700.0,61.721,61.7299,61.399,61.4347,16700.0
2014-04-04 11:30:00,68.72,68.86,68.38,68.51,26300.0,61.4705,61.5958,61.1664,61.2827,26300.0
2014-04-04 12:00:00,68.48,68.48,68.17,68.27,15500.0,61.2558,61.2558,60.9785,61.068,15500.0
2014-04-04 12:30:00,68.3,68.35,68.05,68.1,16200.0,61.0948,61.1396,60.8712,60.9159,16200.0
2014-04-04 13:00:00,68.12,68.21,68.02,68.12,22800.0,60.9338,61.0143,60.8444,60.9338,22800.0
2014-04-04 13:30:00,68.09,68.14,67.95,68.03,17900.0,60.907,60.9517,60.7817,60.8533,17900.0
2014-04-04 14:00:00,68.04,68.1,67.94,67.98,18600.0,60.8623,60.9159,60.7728,60.8086,18600.0
2014-04-04 14:30:00,67.95,68.0,67.81,68.0,29500.0,60.7817,60.8265,60.6565,60.8265,29500.0
2014-04-04 15:00:00,67.97,67.97,67.81,67.89,37400.0,60.7996,60.7996,60.6565,60.7281,37400.0
2014-04-04 15:30:00,67.86,67.89,67.69,67.74,107500.0,60.7012,60.7281,60.5492,60.5939,107500.0
2014-04-07 09:30:00,67.59,67.9,67.36,67.64,37200.0,60.4597,60.737,60.254,60.5045,37200.0
2014-04-07 10:00:00,67.63,67.63,67.39,67.4,51600.0,60.4955,60.4955,60.2808,60.2898,51600.0
2014-04-07 10:30:00,67.4,67.66,67.23,67.28,118400.0,60.2898,60.5223,60.1377,60.1824,118400.0
2014-04-07 11:00:00,67.26,67.26,66.59,66.64,89300.0,60.1645,60.1645,59.5652,59.6099,89300.0
2014-04-07 11:30:00,66.68,66.68,66.28,66.4,45000.0,59.6457,59.6457,59.2879,59.3953,45000.0
2014-04-07 12:00:00,66.39,66.46,66.31,66.4,15700.0,59.3863,59.4489,59.3148,59.3953,15700.0
2014-04-07 12:30:00,66.39,66.55,66.35,66.5,22400.0,59.3863,59.5294,59.3505,59.4847,22400.0
2014-04-07 13:00:00,66.52,66.57,66.4,66.44,24600.0,59.5026,59.5473,59.3953,59.431,24600.0
2014-04-07 13:30:00,66.44,66.58,66.35,66.52,53800.0,59.431,59.5563,59.3505,59.5026,53800.0
2014-04-07 14:00:00,66.52,66.72,66.5,66.72,29100.0,59.5026,59.6815,59.4847,59.6815,29100.0
2014-04-07 14:30:00,66.72,67.03,66.64,67.0,36400.0,59.6815,59.9588,59.6099,59.932,36400.0
2014-04-07 15:00:00,67.0,67.13,66.93,67.09,29400.0,59.932,60.0483,59.8694,60.0125,29400.0
2014-04-07 15:30:00,67.08,67.08,66.71,66.73,65800.0,60.0035,60.0035,59.6726,59.6905,65800.0
2014-04-08 09:30:00,66.8,67.09,66.73,66.89,21800.0,59.7531,60.0125,59.6905,59.8336,21800.0
2014-04-08 10:00:00,66.96,67.02,66.63,66.63,17800.0,59.8962,59.9499,59.601,59.601,17800.0
2014-04-08 10:30:00,66.66,66.89,66.66,66.81,18300.0,59.6278,59.8336,59.6278,59.762,18300.0
2014-04-08 11:00:00,66.83,67.04,66.81,67.03,36100.0,59.7799,59.9677,59.762,59.9588,36100.0
2014-04-08 11:30:00,67.05,67.08,66.83,66.91,24300.0,59.9767,60.0035,59.7799,59.8515,24300.0
2014-04-08 12:00:00,66.91,66.96,66.84,66.94,19800.0,59.8515,59.8962,59.7888,59.8783,19800.0
2014-04-08 12:30:00,66.98,66.98,66.87,66.9,24900.0,59.9141,59.9141,59.8157,59.8425,24900.0
2014-04-08 13:00:00,66.95,67.11,66.9,67.11,21300.0,59.8872,60.0304,59.8425,60.0304,21300.0
2014-04-08 13:30:00,67.12,67.15,66.97,67.1,72100.0,60.0393,60.0661,59.9051,60.0214,72100.0
2014-04-08 14:00:00,67.09,67.13,66.9,66.94,21200.0,60.0125,60.0483,59.8425,59.8783,21200.0
2014-04-08 14:30:00,66.95,67.06,66.88,67.02,27100.0,59.8872,59.9856,59.8246,59.9499,27100.0
2014-04-08 15:00:00,67.04,67.11,66.91,67.05,46600.0,59.9677,60.0304,59.8515,59.9767,46600.0
2014-04-08 15:30:00,67.03,67.09,66.97,66.98,170500.0,59.9588,60.0125,59.9051,59.9141,170500.0
2014-04-09 09:30:00,67.16,67.49,67.1,67.28,24500.0,60.0751,60.3703,60.0214,60.1824,24500.0
2014-04-09 10:00:00,67.3,67.47,67.18,67.45,26800.0,60.2003,60.3524,60.093,60.3345,26800.0
2014-04-09 10:30:00,67.47,67.56,67.4,67.41,24300.0,60.3524,60.4329,60.2898,60.2987,24300.0
2014-04-09 11:00:00,67.4,67.42,67.22,67.23,30300.0,60.2898,60.3077,60.1288,60.1377,30300.0
2014-04-09 11:30:00,67.22,67.67,67.16,67.66,99000.0,60.1288,60.5313,60.0751,60.5223,99000.0
2014-04-09 12:00:00,67.67,67.79,67.64,67.75,8900.0,60.5313,60.6386,60.5045,60.6028,8900.0
2014-04-09 12:30:00,67.79,67.8,67.64,67.64,13700.0,60.6386,60.6476,60.5045,60.5045,13700.0
2014-04-09 13:00:00,67.66,67.7,67.6,67.61,11400.0,60.5223,60.5581,60.4687,60.4776,11400.0
2014-04-09 13:30:00,67.61,67.61,67.4,67.41,31500.0,60.4776,60.4776,60.2898,60.2987,31500.0
2014-04-09 14:00:00,67.42,67.72,67.42,67.7,58200.0,60.3077,60.576,60.3077,60.5581,58200.0
2014-04-09 14:30:00,67.72,67.84,67.72,67.76,15800.0,60.576,60.6834,60.576,60.6118,15800.0
2014-04-09 15:00:00,67.75,67.79,67.7,67.73,29800.0,60.6028,60.6386,60.5581,60.585,29800.0
2014-04-09 15:30:00,67.74,67.92,67.74,67.9,56000.0,60.5939,60.7549,60.5939,60.737,56000.0
2014-04-10 09:30:00,67.89,68.13,67.78,67.87,68500.0,60.7281,60.9428,60.6297,60.7102,68500.0
2014-04-10 10:00:00,67.88,67.96,67.71,67.85,12500.0,60.7191,60.7907,60.5671,60.6923,12500.0
2014-04-10 10:30:00,67.85,67.85,67.4,67.44,16300.0,60.6923,60.6923,60.2898,60.3256,16300.0
2014-04-10 11:00:00,67.39,67.39,67.05,67.05,93100.0,60.2808,60.2808,59.9767,59.9767,93100.0
2014-04-10 11:30:00,67.07,67.19,66.91,67.02,103100.0,59.9946,60.1019,59.8515,59.9499,103100.0
2014-04-10 12:00:00,67.02,67.08,66.79,66.87,29100.0,59.9499,60.0035,59.7441,59.8157,29100.0
2014-04-10 12:30:00,66.84,66.88,66.73,66.73,24600.0,59.7888,59.8246,59.6905,59.6905,24600.0
2014-04-10 13:00:00,66.76,66.82,66.5,66.55,38000.0,59.7173,59.771,59.4847,59.5294,38000.0
2014-04-10 13:30:00,66.55,66.55,66.36,66.47,65500.0,59.5294,59.5294,59.3595,59.4579,65500.0
2014-04-10 14:00:00,66.46,66.51,66.39,66.4,23600.0,59.4489,59.4937,59.3863,59.3953,23600.0
2014-04-10 14:30:00,66.37,66.46,66.25,66.3,56400.0,59.3684,59.4489,59.2611,59.3058,56400.0
2014-04-10 15:00:00,66.29,66.3,66.07,66.17,34400.0,59.2969,59.3058,59.1001,59.1895,34400.0
2014-04-10 15:30:00,66.16,66.25,66.01,66.01,93500.0,59.1806,59.2611,59.0464,59.0464,93500.0
2014-04-11 09:30:00,65.67,66.32,65.48,66.14,30900.0,58.7423,59.3237,58.5723,59.1627,30900.0
2014-04-11 10:00:00,66.15,66.17,65.85,66.14,45000.0,59.1716,59.1895,58.9033,59.1627,45000.0
2014-04-11 10:30:00,66.12,66.22,65.97,66.15,16700.0,59.1448,59.2343,59.0106,59.1716,16700.0
2014-04-11 11:00:00,66.15,66.2,66.03,66.12,13200.0,59.1716,59.2164,59.0643,59.1448,13200.0
2014-04-11 11:30:00,66.06,66.13,65.91,66.04,48800.0,59.0911,59.1537,58.957,59.0732,48800.0
2014-04-11 12:00:00,66.05,66.12,65.97,66.01,15800.0,59.0822,59.1448,59.0106,59.0464,15800.0
2014-04-11 12:30:00,66.01,66.05,65.94,66.02,15200.0,59.0464,59.0822,58.9838,59.0554,15200.0
2014-04-11 13:00:00,66.0,66.0,65.5,65.5,35700.0,59.0375,59.0375,58.5902,58.5902,35700.0
2014-04-11 13:30:00,65.5,65.59,65.24,65.24,52500.0,58.5902,58.6707,58.3576,58.3576,52500.0
2014-04-11 14:00:00,65.29,65.44,65.28,65.3,28400.0,58.4024,58.5365,58.3934,58.4113,28400.0
2014-04-11 14:30:00,65.35,65.35,64.82,64.84,107400.0,58.456,58.456,57.9819,57.9998,107400.0
2014-04-11 15:00:00,64.88,65.24,64.8,65.19,91000.0,58.0356,58.3576,57.9641,58.3129,91000.0
2014-04-11 15:30:00,65.22,65.23,65.0,65.05,114000.0,58.3397,58.3487,58.143,58.1877,114000.0
2014-04-14 09:30:00,65.67,65.72,65.13,65.3,29400.0,58.7423,58.787,58.2592,58.4113,29400.0
2014-04-14 10:00:00,65.27,65.48,65.1,65.16,39200.0,58.3845,58.5723,58.2324,58.2861,39200.0
2014-04-14 10:30:00,65.17,65.49,65.1,65.43,18200.0,58.295,58.5813,58.2324,58.5276,18200.0
2014-04-14 11:00:00,65.49,65.49,65.27,65.33,32500.0,58.5813,58.5813,58.3845,58.4381,32500.0
2014-04-14 11:30:00,65.35,65.42,65.17,65.18,30900.0,58.456,58.5186,58.295,58.304,30900.0
2014-04-14 12:00:00,65.18,65.24,65.0,65.11,43900.0,58.304,58.3576,58.143,58.2413,43900.0
2014-04-14 12:30:00,65.14,65.25,65.08,65.11,32600.0,58.2682,58.3666,58.2145,58.2413,32600.0
2014-04-14 13:00:00,65.09,65.09,64.78,64.86,73400.0,58.2235,58.2235,57.9462,58.0177,73400.0
2014-04-14 13:30:00,64.88,65.16,64.88,65.03,23100.0,58.0356,58.2861,58.0356,58.1698,23100.0
2014-04-14 14:00:00,65.05,65.26,64.96,65.02,27800.0,58.1877,58.3755,58.1072,58.1608,27800.0
2014-04-14 14:30:00,65.0,65.18,64.95,65.08,25000.0,58.143,58.304,58.0982,58.2145,25000.0
2014-04-14 15:00:00,65.06,65.08,64.75,64.99,37200.0,58.1966,58.2145,57.9193,58.134,37200.0
2014-04-14 15:30:00,64.99,65.46,64.92,65.41,96400.0,58.134,58.5544,58.0714,58.5097,96400.0
2014-04-15 09:30:00,65.53,66.05,65.52,65.86,22400.0,58.617,59.0822,58.6081,58.9122,22400.0
2014-04-15 10:00:00,65.83,65.99,65.49,65.49,46900.0,58.8854,59.0285,58.5813,58.5813,46900.0
2014-04-15 10:30:00,65.49,65.7,65.29,65.64,37500.0,58.5813,58.7691,58.4024,58.7154,37500.0
2014-04-15 11:00:00,65.61,65.7,65.43,65.57,29800.0,58.6886,58.7691,58.5276,58.6528,29800.0
2014-04-15 11:30:00,65.61,65.69,65.35,65.4,15000.0,58.6886,58.7602,58.456,58.5008,15000.0
2014-04-15 12:00:00,65.44,65.45,65.21,65.31,45000.0,58.5365,58.5455,58.3308,58.4203,45000.0
2014-04-15 12:30:00,65.28,65.3,65.09,65.18,9000.0,58.3934,58.4113,58.2235,58.304,9000.0
2014-04-15 13:00:00,65.15,65.25,65.12,65.24,9400.0,58.2771,58.3666,58.2503,58.3576,9400.0
2014-04-15 13:30:00,65.27,65.65,65.24,65.62,12500.0,58.3845,58.7244,58.3576,58.6975,12500.0
2014-04-15 14:00:00,65.64,65.83,65.63,65.83,19200.0,58.7154,58.8854,58.7065,58.8854,19200.0
2014-04-15 14:30:00,65.78,66.0,65.78,65.92,22200.0,58.8407,59.0375,58.8407,58.9659,22200.0
2014-04-15 15:00:00,65.92,66.18,65.88,66.18,37700.0,58.9659,59.1985,58.9301,59.1985,37700.0
2014-04-15 15:30:00,66.18,66.22,65.98,66.15,108500.0,59.1985,59.2343,59.0196,59.1716,108500.0
2014-04-16 09:30:00,66.61,66.74,66.33,66.56,36600.0,59.5831,59.6994,59.3326,59.5384,36600.0
2014-04-16 10:00:00,66.51,66.76,66.41,66.69,14800.0,59.4937,59.7173,59.4042,59.6547,14800.0
2014-04-16 10:30:00,66.68,66.81,66.62,66.69,29900.0,59.6457,59.762,59.5921,59.6547,29900.0
2014-04-16 11:00:00,66.68,67.05,66.58,67.0,12900.0,59.6457,59.9767,59.5563,59.932,12900.0
2014-04-16 11:30:00,67.02,67.29,66.94,67.19,73600.0,59.9499,60.1914,59.8783,60.1019,73600.0
2014-04-16 12:00:00,67.19,67.45,67.17,67.41,27600.0,60.1019,60.3345,60.084,60.2987,27600.0
2014-04-16 12:30:00,67.42,67.42,67.11,67.14,14900.0,60.3077,60.3077,60.0304,60.0572,14900.0
2014-04-16 13:00:00,67.13,67.26,67.05,67.21,26300.0,60.0483,60.1645,59.9767,60.1198,26300.0
2014-04-16 13:30:00,67.18,67.31,67.09,67.27,21300.0,60.093,60.2093,60.0125,60.1735,21300.0
2014-04-16 14:00:00,67.28,67.4,67.19,67.28,29700.0,60.1824,60.2898,60.1019,60.1824,29700.0
2014-04-16 14:30:00,67.25,67.51,67.13,67.51,24500.0,60.1556,60.3882,60.0483,60.3882,24500.0
2014-04-16 15:00:00,67.5,67.54,67.45,67.53,47400.0,60.3792,60.415,60.3345,60.4061,47400.0
2014-04-16 15:30:00,67.52,67.53,67.45,67.51,122900.0,60.3971,60.4061,60.3345,60.3882,122900.0
2014-04-17 09:30:00,68.34,68.95,67.93,68.3,99100.0,61.1306,61.6763,60.7639,61.0948,99100.0
2014-04-17 10:00:00,68.29,68.65,68.2,68.65,46200.0,61.0859,61.4079,61.0054,61.4079,46200.0
2014-04-17 10:30:00,68.63,68.65,68.45,68.58,29200.0,61.39,61.4079,61.229,61.3453,29200.0
2014-04-17 11:00:00,68.6,68.75,68.56,68.67,45400.0,61.3632,61.4974,61.3274,61.4258,45400.0
2014-04-17 11:30:00,68.67,68.74,68.55,68.72,29600.0,61.4258,61.4884,61.3185,61.4705,29600.0
2014-04-17 12:00:00,68.68,69.08,68.68,68.77,74000.0,61.4347,61.7925,61.4347,61.5152,74000.0
2014-04-17 12:30:00,68.78,68.82,68.68,68.77,14800.0,61.5242,61.56,61.4347,61.5152,14800.0
2014-04-17 13:00:00,68.76,68.98,68.75,68.98,28200.0,61.5063,61.7031,61.4974,61.7031,28200.0
2014-04-17 13:30:00,68.98,69.06,68.95,69.03,24500.0,61.7031,61.7747,61.6763,61.7478,24500.0
2014-04-17 14:00:00,69.02,69.02,68.9,68.91,18400.0,61.7389,61.7389,61.6315,61.6405,18400.0
2014-04-17 14:30:00,68.91,68.91,68.65,68.68,23400.0,61.6405,61.6405,61.4079,61.4347,23400.0
2014-04-17 15:00:00,68.69,68.83,68.68,68.73,35600.0,61.4437,61.5689,61.4347,61.4795,35600.0
2014-04-17 15:30:00,68.72,68.73,68.61,68.61,81700.0,61.4705,61.4795,61.3721,61.3721,81700.0
2014-04-21 09:30:00,68.52,68.83,68.27,68.52,35800.0,61.2916,61.5689,61.068,61.2916,35800.0
2014-04-21 10:00:00,68.53,68.6,68.27,68.27,29100.0,61.3006,61.3632,61.068,61.068,29100.0
2014-04-21 10:30:00,68.18,68.26,68.03,68.23,35700.0,60.9875,61.059,60.8533,61.0322,35700.0
2014-04-21 11:00:00,68.24,68.54,68.2,68.47,24300.0,61.0412,61.3095,61.0054,61.2469,24300.0
2014-04-21 11:30:00,68.47,68.56,68.47,68.53,13000.0,61.2469,61.3274,61.2469,61.3006,13000.0
2014-04-21 12:00:00,68.52,68.57,68.37,68.37,17100.0,61.2916,61.3363,61.1574,61.1574,17100.0
2014-04-21 12:30:00,68.35,68.51,68.33,68.43,17400.0,61.1396,61.2827,61.1217,61.2111,17400.0
2014-04-21 13:00:00,68.37,68.38,68.22,68.29,13400.0,61.1574,61.1664,61.0233,61.0859,13400.0
2014-04-21 13:30:00,68.3,68.38,68.29,68.32,14700.0,61.0948,61.1664,61.0859,61.1127,14700.0
2014-04-21 14:00:00,68.34,68.38,68.26,68.31,17200.0,61.1306,61.1664,61.059,61.1038,17200.0
2014-04-21 14:30:00,68.29,68.51,68.29,68.51,20600.0,61.0859,61.2827,61.0859,61.2827,20600.0
2014-04-21 15:00:00,68.51,68.51,68.27,68.29,27500.0,61.2827,61.2827,61.068,61.0859,27500.0
2014-04-21 15:30:00,68.3,68.35,68.24,68.29,56600.0,61.0948,61.1396,61.0412,61.0859,56600.0
2014-04-22 09:30:00,68.25,68.31,67.94,68.26,19800.0,61.0501,61.1038,60.7728,61.059,19800.0
2014-04-22 10:00:00,68.22,68.31,68.13,68.15,21500.0,61.0233,61.1038,60.9428,60.9607,21500.0
2014-04-22 10:30:00,68.18,68.31,68.13,68.25,20100.0,60.9875,61.1038,60.9428,61.0501,20100.0
2014-04-22 11:00:00,68.29,68.42,68.26,68.42,11500.0,61.0859,61.2022,61.059,61.2022,11500.0
2014-04-22 11:30:00,68.41,68.58,68.36,68.57,28700.0,61.1932,61.3453,61.1485,61.3363,28700.0
2014-04-22 12:00:00,68.58,68.79,68.58,68.74,15500.0,61.3453,61.5331,61.3453,61.4884,15500.0
2014-04-22 12:30:00,68.73,68.74,68.67,68.73,9900.0,61.4795,61.4884,61.4258,61.4795,9900.0
2014-04-22 13:00:00,68.76,68.76,68.65,68.74,11900.0,61.5063,61.5063,61.4079,61.4884,11900.0
2014-04-22 13:30:00,68.74,68.79,68.69,68.79,10700.0,61.4884,61.5331,61.4437,61.5331,10700.0
2014-04-22 14:00:00,68.77,68.81,68.71,68.74,11100.0,61.5152,61.551,61.4616,61.4884,11100.0
2014-04-22 14:30:00,68.72,68.72,68.65,68.69,13400.0,61.4705,61.4705,61.4079,61.4437,13400.0
2014-04-22 15:00:00,68.68,68.68,68.46,68.47,16000.0,61.4347,61.4347,61.2379,61.2469,16000.0
2014-04-22 15:30:00,68.5,68.53,68.41,68.45,56800.0,61.2737,61.3006,61.1932,61.229,56800.0
2014-04-23 09:30:00,69.88,70.38,69.76,69.89,72400.0,62.5081,62.9554,62.4008,62.5171,72400.0
2014-04-23 10:00:00,69.91,69.91,69.34,69.8,62600.0,62.535,62.535,62.0251,62.4366,62600.0
2014-04-23 10:30:00,69.8,69.98,69.69,69.79,40000.0,62.4366,62.5976,62.3382,62.4276,40000.0
2014-04-23 11:00:00,69.83,70.08,69.8,70.07,46600.0,62.4634,62.687,62.4366,62.6781,46600.0
2014-04-23 11:30:00,70.06,70.41,69.98,70.37,113100.0,62.6692,62.9822,62.5976,62.9465,113100.0
2014-04-23 12:00:00,70.39,70.4,70.03,70.05,30300.0,62.9643,62.9733,62.6423,62.6602,30300.0
2014-04-23 12:30:00,70.04,70.07,69.92,69.92,22500.0,62.6513,62.6781,62.5439,62.5439,22500.0
2014-04-23 13:00:00,69.92,69.92,69.81,69.91,35100.0,62.5439,62.5439,62.4455,62.535,35100.0
2014-04-23 13:30:00,69.91,69.98,69.88,69.98,38800.0,62.535,62.5976,62.5081,62.5976,38800.0
2014-04-23 14:00:00,69.97,70.01,69.88,69.97,56200.0,62.5887,62.6244,62.5081,62.5887,56200.0
2014-04-23 14:30:00,69.96,69.98,69.83,69.96,40400.0,62.5797,62.5976,62.4634,62.5797,40400.0
2014-04-23 15:00:00,69.95,70.19,69.95,70.16,54000.0,62.5708,62.7854,62.5708,62.7586,54000.0
2014-04-23 15:30:00,70.15,70.19,69.92,70.08,150300.0,62.7497,62.7854,62.5439,62.687,150300.0
2014-04-24 09:30:00,68.11,69.5,67.2,68.84,199500.0,60.9249,62.1682,60.1109,61.5779,199500.0
2014-04-24 10:00:00,68.84,69.58,68.79,69.07,113700.0,61.5779,62.2398,61.5331,61.7836,113700.0
2014-04-24 10:30:00,69.08,69.14,68.52,68.74,92500.0,61.7925,61.8462,61.2916,61.4884,92500.0
2014-04-24 11:00:00,68.74,69.29,68.73,68.98,76000.0,61.4884,61.9804,61.4795,61.7031,76000.0
2014-04-24 11:30:00,68.98,69.13,68.83,68.9,68000.0,61.7031,61.8373,61.5689,61.6315,68000.0
2014-04-24 12:00:00,68.9,69.26,68.81,69.04,112200.0,61.6315,61.9536,61.551,61.7568,112200.0
2014-04-24 12:30:00,69.05,69.32,68.96,69.28,148200.0,61.7657,62.0072,61.6852,61.9714,148200.0
2014-04-24 13:00:00,69.21,69.22,68.25,68.4,39300.0,61.9088,61.9178,61.0501,61.1843,39300.0
2014-04-24 13:30:00,68.43,68.68,68.15,68.43,145000.0,61.2111,61.4347,60.9607,61.2111,145000.0
2014-04-24 14:00:00,68.43,68.44,68.19,68.36,77400.0,61.2111,61.2201,60.9964,61.1485,77400.0
2014-04-24 14:30:00,68.36,69.24,68.36,69.0,97300.0,61.1485,61.9357,61.1485,61.721,97300.0
2014-04-24 15:00:00,69.05,69.57,69.0,69.54,115900.0,61.7657,62.2309,61.721,62.204,115900.0
2014-04-24 15:30:00,69.56,69.59,68.98,69.06,194400.0,62.2219,62.2487,61.7031,61.7747,194400.0
2014-04-25 09:30:00,69.07,69.25,68.87,68.93,45200.0,61.7836,61.9446,61.6047,61.6584,45200.0
2014-04-25 10:00:00,68.94,69.38,68.92,69.29,31800.0,61.6673,62.0609,61.6494,61.9804,31800.0
2014-04-25 10:30:00,69.3,69.3,68.77,68.8,27600.0,61.9893,61.9893,61.5152,61.5421,27600.0
2014-04-25 11:00:00,68.83,68.86,68.54,68.7,27100.0,61.5689,61.5958,61.3095,61.4526,27100.0
2014-04-25 11:30:00,68.74,68.83,68.53,68.63,27600.0,61.4884,61.5689,61.3006,61.39,27600.0
2014-04-25 12:00:00,68.63,68.77,68.61,68.74,13700.0,61.39,61.5152,61.3721,61.4884,13700.0
2014-04-25 12:30:00,68.69,68.77,68.6,68.73,29400.0,61.4437,61.5152,61.3632,61.4795,29400.0
2014-04-25 13:00:00,68.74,68.93,68.72,68.9,29200.0,61.4884,61.6584,61.4705,61.6315,29200.0
2014-04-25 13:30:00,68.91,69.29,68.8,69.17,67500.0,61.6405,61.9804,61.5421,61.873,67500.0
2014-04-25 14:00:00,69.17,69.34,69.11,69.17,181700.0,61.873,62.0251,61.8194,61.873,181700.0
2014-04-25 14:30:00,69.17,69.23,69.04,69.07,35700.0,61.873,61.9267,61.7568,61.7836,35700.0
2014-04-25 15:00:00,69.06,69.12,68.93,69.04,50800.0,61.7747,61.8283,61.6584,61.7568,50800.0
2014-04-25 15:30:00,69.04,69.11,68.85,68.91,91700.0,61.7568,61.8194,61.5868,61.6405,91700.0
2014-04-28 09:30:00,69.05,69.05,68.64,68.8,26100.0,61.7657,61.7657,61.399,61.5421,26100.0
2014-04-28 10:00:00,68.82,69.04,68.76,69.03,36100.0,61.56,61.7568,61.5063,61.7478,36100.0
2014-04-28 10:30:00,69.07,69.08,68.6,68.6,29300.0,61.7836,61.7925,61.3632,61.3632,29300.0
2014-04-28 11:00:00,68.61,68.78,68.57,68.72,68200.0,61.3721,61.5242,61.3363,61.4705,68200.0
2014-04-28 11:30:00,68.73,69.0,68.73,68.91,38000.0,61.4795,61.721,61.4795,61.6405,38000.0
2014-04-28 12:00:00,68.89,68.99,68.83,68.95,58200.0,61.6226,61.712,61.5689,61.6763,58200.0
2014-04-28 12:30:00,68.94,69.0,68.86,68.97,26600.0,61.6673,61.721,61.5958,61.6941,26600.0
2014-04-28 13:00:00,68.97,69.0,68.81,68.86,59400.0,61.6941,61.721,61.551,61.5958,59400.0
2014-04-28 13:30:00,68.85,68.99,68.81,68.87,53600.0,61.5868,61.712,61.551,61.6047,53600.0
2014-04-28 14:00:00,68.87,69.09,68.83,69.03,34600.0,61.6047,61.8015,61.5689,61.7478,34600.0
2014-04-28 14:30:00,69.03,69.17,68.99,69.06,32100.0,61.7478,61.873,61.712,61.7747,32100.0
2014-04-28 15:00:00,69.05,69.58,69.02,69.49,42900.0,61.7657,62.2398,61.7389,62.1593,42900.0
2014-04-28 15:30:00,69.51,69.61,69.48,69.5,129700.0,62.1772,62.2666,62.1503,62.1682,129700.0
2014-04-29 09:30:00,69.86,69.98,69.36,69.75,31700.0,62.4903,62.5976,62.043,62.3919,31700.0
2014-04-29 10:00:00,69.77,69.88,69.61,69.72,51700.0,62.4098,62.5081,62.2666,62.365,51700.0
2014-04-29 10:30:00,69.69,69.88,69.68,69.76,25000.0,62.3382,62.5081,62.3292,62.4008,25000.0
2014-04-29 11:00:00,69.77,69.82,69.73,69.78,21700.0,62.4098,62.4545,62.374,62.4187,21700.0
2014-04-29 11:30:00,69.79,69.8,69.73,69.77,24300.0,62.4276,62.4366,62.374,62.4098,24300.0
2014-04-29 12:00:00,69.77,69.83,69.75,69.8,24000.0,62.4098,62.4634,62.3919,62.4366,24000.0
2014-04-29 12:30:00,69.79,69.9,69.77,69.9,32600.0,62.4276,62.526,62.4098,62.526,32600.0
2014-04-29 13:00:00,69.89,69.92,69.84,69.87,14800.0,62.5171,62.5439,62.4724,62.4992,14800.0
2014-04-29 13:30:00,69.85,70.04,69.84,70.03,22400.0,62.4813,62.6513,62.4724,62.6423,22400.0
2014-04-29 14:00:00,70.03,70.05,69.95,70.0,28000.0,62.6423,62.6602,62.5708,62.6155,28000.0
2014-04-29 14:30:00,69.99,70.05,69.99,70.01,35900.0,62.6065,62.6602,62.6065,62.6244,35900.0
2014-04-29 15:00:00,70.02,70.06,69.99,70.05,26200.0,62.6334,62.6692,62.6065,62.6602,26200.0
2014-04-29 15:30:00,70.05,70.1,69.92,69.94,116400.0,62.6602,62.7049,62.5439,62.5618,116400.0
2014-04-30 09:30:00,69.91,70.07,69.63,69.92,28000.0,62.535,62.6781,62.2845,62.5439,28000.0
2014-04-30 10:00:00,69.9,70.08,69.86,70.08,33800.0,62.526,62.687,62.4903,62.687,33800.0
2014-04-30 10:30:00,70.09,70.3,70.05,70.23,25500.0,62.696,62.8838,62.6602,62.8212,25500.0
2014-04-30 11:00:00,70.21,70.24,70.14,70.21,38600.0,62.8033,62.8302,62.7407,62.8033,38600.0
2014-04-30 11:30:00,70.25,70.39,70.2,70.24,26700.0,62.8391,62.9643,62.7944,62.8302,26700.0
2014-04-30 12:00:00,70.24,70.41,70.22,70.37,8500.0,62.8302,62.9822,62.8123,62.9465,8500.0
2014-04-30 12:30:00,70.36,70.48,70.32,70.43,7400.0,62.9375,63.0449,62.9017,63.0001,7400.0
2014-04-30 13:00:00,70.44,70.58,70.41,70.58,30900.0,63.0091,63.1343,62.9822,63.1343,30900.0
2014-04-30 13:30:00,70.55,70.6,70.49,70.57,17700.0,63.1075,63.1522,63.0538,63.1254,17700.0
2014-04-30 14:00:00,70.54,70.7,70.41,70.55,25300.0,63.0985,63.2416,62.9822,63.1075,25300.0
2014-04-30 14:30:00,70.52,70.82,70.49,70.74,20500.0,63.0806,63.349,63.0538,63.2774,20500.0
2014-04-30 15:00:00,70.74,70.77,70.49,70.64,24100.0,63.2774,63.3043,63.0538,63.188,24100.0
2014-04-30 15:30:00,70.65,70.83,70.6,70.8,62200.0,63.1969,63.3579,63.1522,63.3311,62200.0
2014-05-01 09:30:00,70.81,70.81,70.32,70.32,19400.0,63.34,63.34,62.9017,62.9017,19400.0
2014-05-01 10:00:00,70.31,70.39,70.12,70.39,13000.0,62.8928,62.9643,62.7228,62.9643,13000.0
2014-05-01 10:30:00,70.38,70.59,70.33,70.48,9700.0,62.9554,63.1432,62.9107,63.0449,9700.0
2014-05-01 11:00:00,70.49,70.54,70.38,70.53,9700.0,63.0538,63.0985,62.9554,63.0896,9700.0
2014-05-01 11:30:00,70.57,70.8,70.56,70.74,12800.0,63.1254,63.3311,63.1164,63.2774,12800.0
2014-05-01 12:00:00,70.7,70.8,70.65,70.75,8300.0,63.2416,63.3311,63.1969,63.2864,8300.0
2014-05-01 12:30:00,70.74,70.74,70.6,70.65,14300.0,63.2774,63.2774,63.1522,63.1969,14300.0
2014-05-01 13:00:00,70.66,70.69,70.61,70.65,18600.0,63.2059,63.2327,63.1611,63.1969,18600.0
2014-05-01 13:30:00,70.63,70.68,70.29,70.32,19500.0,63.179,63.2238,62.8749,62.9017,19500.0
2014-05-01 14:00:00,70.35,70.53,70.32,70.53,15700.0,62.9286,63.0896,62.9017,63.0896,15700.0
2014-05-01 14:30:00,70.54,70.54,70.35,70.37,22800.0,63.0985,63.0985,62.9286,62.9465,22800.0
2014-05-01 15:00:00,70.36,70.59,70.36,70.55,40900.0,62.9375,63.1432,62.9375,63.1075,40900.0
2014-05-01 15:30:00,70.55,70.64,70.53,70.61,129000.0,63.1075,63.188,63.0896,63.1611,129000.0
2014-05-02 09:30:00,70.56,71.17,70.45,71.06,42500.0,63.1164,63.6621,63.018,63.5637,42500.0
2014-05-02 10:00:00,71.07,71.16,70.92,70.93,16900.0,63.5726,63.6531,63.4384,63.4474,16900.0
2014-05-02 10:30:00,70.92,71.3,70.88,71.09,49800.0,63.4384,63.7783,63.4027,63.5905,49800.0
2014-05-02 11:00:00,71.02,71.21,71.0,71.15,24200.0,63.5279,63.6978,63.51,63.6442,24200.0
2014-05-02 11:30:00,71.13,71.36,71.12,71.27,13900.0,63.6263,63.832,63.6173,63.7515,13900.0
2014-05-02 12:00:00,71.22,71.46,71.13,71.4,32000.0,63.7068,63.9215,63.6263,63.8678,32000.0
2014-05-02 12:30:00,71.4,71.45,71.29,71.31,38500.0,63.8678,63.9125,63.7694,63.7873,38500.0
2014-05-02 13:00:00,71.31,71.31,71.09,71.09,11300.0,63.7873,63.7873,63.5905,63.5905,11300.0
2014-05-02 13:30:00,71.08,71.08,70.93,70.98,12900.0,63.5816,63.5816,63.4474,63.4921,12900.0
2014-05-02 14:00:00,70.97,71.01,70.85,70.96,15500.0,63.4832,63.5189,63.3758,63.4742,15500.0
2014-05-02 14:30:00,70.92,71.02,70.9,70.92,21000.0,63.4384,63.5279,63.4205,63.4384,21000.0
2014-05-02 15:00:00,70.92,70.98,70.9,70.9,17400.0,63.4384,63.4921,63.4205,63.4205,17400.0
2014-05-02 15:30:00,70.91,70.97,70.88,70.9,92200.0,63.4295,63.4832,63.4027,63.4205,92200.0
2014-05-05 09:30:00,70.49,70.66,70.13,70.32,26100.0,63.0538,63.2059,62.7318,62.9017,26100.0
2014-05-05 10:00:00,70.42,70.85,70.31,70.66,17500.0,62.9912,63.3758,62.8928,63.2059,17500.0
2014-05-05 10:30:00,70.65,70.9,70.64,70.71,10500.0,63.1969,63.4205,63.188,63.2506,10500.0
2014-05-05 11:00:00,70.72,70.73,70.56,70.72,24400.0,63.2595,63.2685,63.1164,63.2595,24400.0
2014-05-05 11:30:00,70.72,70.84,70.7,70.83,9800.0,63.2595,63.3669,63.2416,63.3579,9800.0
2014-05-05 12:00:00,70.84,70.87,70.76,70.79,4100.0,63.3669,63.3937,63.2953,63.3221,4100.0
2014-05-05 12:30:00,70.79,70.88,70.75,70.82,12800.0,63.3221,63.4027,63.2864,63.349,12800.0
2014-05-05 13:00:00,70.8,70.91,70.8,70.87,11700.0,63.3311,63.4295,63.3311,63.3937,11700.0
2014-05-05 13:30:00,70.84,70.88,70.74,70.76,11700.0,63.3669,63.4027,63.2774,63.2953,11700.0
2014-05-05 14:00:00,70.77,70.85,70.76,70.8,6600.0,63.3043,63.3758,63.2953,63.3311,6600.0
2014-05-05 14:30:00,70.8,70.9,70.77,70.83,7700.0,63.3311,63.4205,63.3043,63.3579,7700.0
2014-05-05 15:00:00,70.85,70.88,70.8,70.88,11100.0,63.3758,63.4027,63.3311,63.4027,11100.0
2014-05-05 15:30:00,70.89,70.91,70.78,70.82,36300.0,63.4116,63.4295,63.3132,63.349,36300.0
2014-05-06 09:30:00,70.49,70.74,70.31,70.4,20900.0,63.0538,63.2774,62.8928,62.9733,20900.0
2014-05-06 10:00:00,70.4,70.72,70.34,70.72,15800.0,62.9733,63.2595,62.9196,63.2595,15800.0
2014-05-06 10:30:00,70.87,70.9,70.67,70.71,16700.0,63.3937,63.4205,63.2148,63.2506,16700.0
2014-05-06 11:00:00,70.7,70.7,70.53,70.67,13500.0,63.2416,63.2416,63.0896,63.2148,13500.0
2014-05-06 11:30:00,70.68,70.83,70.66,70.71,14400.0,63.2238,63.3579,63.2059,63.2506,14400.0
2014-05-06 12:00:00,70.73,70.73,70.64,70.67,7200.0,63.2685,63.2685,63.188,63.2148,7200.0
2014-05-06 12:30:00,70.72,70.81,70.63,70.66,12300.0,63.2595,63.34,63.179,63.2059,12300.0
2014-05-06 13:00:00,70.7,70.7,70.55,70.63,50000.0,63.2416,63.2416,63.1075,63.179,50000.0
2014-05-06 13:30:00,70.62,70.66,70.54,70.59,28600.0,63.1701,63.2059,63.0985,63.1432,28600.0
2014-05-06 14:00:00,70.59,70.66,70.5,70.62,28700.0,63.1432,63.2059,63.0627,63.1701,28700.0
2014-05-06 14:30:00,70.57,70.71,70.57,70.69,16600.0,63.1254,63.2506,63.1254,63.2327,16600.0
2014-05-06 15:00:00,70.69,70.84,70.64,70.8,46900.0,63.2327,63.3669,63.188,63.3311,46900.0
2014-05-06 15:30:00,70.8,70.9,70.74,70.76,118300.0,63.3311,63.4205,63.2774,63.2953,118300.0
2014-05-07 09:30:00,70.92,71.0,70.7,70.74,37600.0,63.4384,63.51,63.2416,63.2774,37600.0
2014-05-07 10:00:00,70.76,70.79,70.35,70.41,61800.0,63.2953,63.3221,62.9286,62.9822,61800.0
2014-05-07 10:30:00,70.4,70.55,70.34,70.38,28900.0,62.9733,63.1075,62.9196,62.9554,28900.0
2014-05-07 11:00:00,70.4,70.6,70.35,70.52,30100.0,62.9733,63.1522,62.9286,63.0806,30100.0
2014-05-07 11:30:00,70.56,70.89,70.56,70.83,14100.0,63.1164,63.4116,63.1164,63.3579,14100.0
2014-05-07 12:00:00,70.78,70.9,70.76,70.79,8400.0,63.3132,63.4205,63.2953,63.3221,8400.0
2014-05-07 12:30:00,70.8,70.82,70.64,70.65,15500.0,63.3311,63.349,63.188,63.1969,15500.0
2014-05-07 13:00:00,70.62,70.82,70.62,70.74,18800.0,63.1701,63.349,63.1701,63.2774,18800.0
2014-05-07 13:30:00,70.73,70.79,70.66,70.69,18500.0,63.2685,63.3221,63.2059,63.2327,18500.0
2014-05-07 14:00:00,70.69,70.85,70.67,70.85,15400.0,63.2327,63.3758,63.2148,63.3758,15400.0
2014-05-07 14:30:00,70.82,70.87,70.79,70.87,7900.0,63.349,63.3937,63.3221,63.3937,7900.0
2014-05-07 15:00:00,70.87,70.87,70.69,70.78,41200.0,63.3937,63.3937,63.2327,63.3132,41200.0
2014-05-07 15:30:00,70.79,71.12,70.79,71.07,63900.0,63.3221,63.6173,63.3221,63.5726,63900.0
2014-05-08 09:30:00,70.98,71.43,70.53,71.4,14600.0,63.4921,63.8946,63.0896,63.8678,14600.0
2014-05-08 10:00:00,71.32,71.48,71.32,71.43,10900.0,63.7962,63.9394,63.7962,63.8946,10900.0
2014-05-08 10:30:00,71.43,71.46,71.22,71.31,16400.0,63.8946,63.9215,63.7068,63.7873,16400.0
2014-05-08 11:00:00,71.3,71.46,71.28,71.31,23100.0,63.7783,63.9215,63.7605,63.7873,23100.0
2014-05-08 11:30:00,71.34,71.44,71.32,71.35,8300.0,63.8141,63.9036,63.7962,63.8231,8300.0
2014-05-08 12:00:00,71.37,71.49,71.35,71.45,13700.0,63.841,63.9483,63.8231,63.9125,13700.0
2014-05-08 12:30:00,71.47,71.47,71.3,71.36,12700.0,63.9304,63.9304,63.7783,63.832,12700.0
2014-05-08 13:00:00,71.37,71.46,71.22,71.24,7400.0,63.841,63.9215,63.7068,63.7247,7400.0
2014-05-08 13:30:00,71.27,71.3,71.12,71.2,32400.0,63.7515,63.7783,63.6173,63.6889,32400.0
2014-05-08 14:00:00,71.22,71.22,70.91,71.0,22200.0,63.7068,63.7068,63.4295,63.51,22200.0
2014-05-08 14:30:00,71.0,71.01,70.65,70.67,25800.0,63.51,63.5189,63.1969,63.2148,25800.0
2014-05-08 15:00:00,70.66,70.85,70.59,70.85,41900.0,63.2059,63.3758,63.1432,63.3758,41900.0
2014-05-08 15:30:00,70.82,70.91,70.77,70.87,83400.0,63.349,63.4295,63.3043,63.3937,83400.0
2014-05-09 09:30:00,70.8,70.8,70.59,70.69,23200.0,63.3311,63.3311,63.1432,63.2327,23200.0
2014-05-09 10:00:00,70.62,71.05,70.61,70.88,21500.0,63.1701,63.5547,63.1611,63.4027,21500.0
2014-05-09 10:30:00,70.86,70.87,70.72,70.78,27900.0,63.3848,63.3937,63.2595,63.3132,27900.0
2014-05-09 11:00:00,70.74,70.81,70.69,70.78,26100.0,63.2774,63.34,63.2327,63.3132,26100.0
2014-05-09 11:30:00,70.77,70.89,70.77,70.84,9200.0,63.3043,63.4116,63.3043,63.3669,9200.0
2014-05-09 12:00:00,70.83,70.92,70.75,70.85,10200.0,63.3579,63.4384,63.2864,63.3758,10200.0
2014-05-09 12:30:00,70.83,71.17,70.83,71.17,13400.0,63.3579,63.6621,63.3579,63.6621,13400.0
2014-05-09 13:00:00,71.14,71.16,71.02,71.06,37800.0,63.6352,63.6531,63.5279,63.5637,37800.0
2014-05-09 13:30:00,71.06,71.12,70.87,70.87,17600.0,63.5637,63.6173,63.3937,63.3937,17600.0
2014-05-09 14:00:00,70.89,70.96,70.84,70.86,17400.0,63.4116,63.4742,63.3669,63.3848,17400.0
2014-05-09 14:30:00,70.86,71.03,70.85,70.98,20400.0,63.3848,63.5368,63.3758,63.4921,20400.0
2014-05-09 15:00:00,71.0,71.05,70.95,71.0,15300.0,63.51,63.5547,63.4653,63.51,15300.0
2014-05-09 15:30:00,70.99,71.23,70.95,71.22,71900.0,63.501,63.7157,63.4653,63.7068,71900.0
2014-05-12 09:30:00,71.5,71.67,71.32,71.57,14800.0,63.9572,64.1093,63.7962,64.0199,14800.0
2014-05-12 10:00:00,71.63,71.7,71.57,71.57,29500.0,64.0735,64.1361,64.0199,64.0199,29500.0
2014-05-12 10:30:00,71.62,71.66,71.54,71.62,25700.0,64.0646,64.1004,63.993,64.0646,25700.0
2014-05-12 11:00:00,71.64,71.69,71.53,71.61,12000.0,64.0825,64.1272,63.9841,64.0556,12000.0
2014-05-12 11:30:00,71.66,71.68,71.51,71.54,37200.0,64.1004,64.1183,63.9662,63.993,37200.0
2014-05-12 12:00:00,71.53,71.65,71.53,71.56,11200.0,63.9841,64.0914,63.9841,64.0109,11200.0
2014-05-12 12:30:00,71.54,71.58,71.51,71.53,10800.0,63.993,64.0288,63.9662,63.9841,10800.0
2014-05-12 13:00:00,71.53,71.62,71.5,71.5,11900.0,63.9841,64.0646,63.9572,63.9572,11900.0
2014-05-12 13:30:00,71.52,71.64,71.5,71.62,18900.0,63.9751,64.0825,63.9572,64.0646,18900.0
2014-05-12 14:00:00,71.63,71.66,71.56,71.58,16100.0,64.0735,64.1004,64.0109,64.0288,16100.0
2014-05-12 14:30:00,71.56,71.66,71.54,71.63,14700.0,64.0109,64.1004,63.993,64.0735,14700.0
2014-05-12 15:00:00,71.62,71.67,71.57,71.57,11000.0,64.0646,64.1093,64.0199,64.0199,11000.0
2014-05-12 15:30:00,71.57,71.69,71.57,71.64,69600.0,64.0199,64.1272,64.0199,64.0825,69600.0
2014-05-13 09:30:00,71.74,71.76,71.26,71.26,93700.0,64.1719,64.1898,63.7426,63.7426,93700.0
2014-05-13 10:00:00,71.28,71.4,71.21,71.24,50300.0,63.7605,63.8678,63.6978,63.7247,50300.0
2014-05-13 10:30:00,71.26,71.38,71.21,71.25,30200.0,63.7426,63.8499,63.6978,63.7336,30200.0
2014-05-13 11:00:00,71.24,71.33,71.22,71.27,28600.0,63.7247,63.8052,63.7068,63.7515,28600.0
2014-05-13 11:30:00,71.27,71.3,71.06,71.11,49400.0,63.7515,63.7783,63.5637,63.6084,49400.0
2014-05-13 12:00:00,71.12,71.14,71.01,71.01,41700.0,63.6173,63.6352,63.5189,63.5189,41700.0
2014-05-13 12:30:00,71.02,71.02,70.83,70.89,25300.0,63.5279,63.5279,63.3579,63.4116,25300.0
2014-05-13 13:00:00,70.88,71.02,70.84,70.98,23300.0,63.4027,63.5279,63.3669,63.4921,23300.0
2014-05-13 13:30:00,71.0,71.09,70.97,71.09,33100.0,63.51,63.5905,63.4832,63.5905,33100.0
2014-05-13 14:00:00,71.07,71.07,70.96,71.0,25000.0,63.5726,63.5726,63.4742,63.51,25000.0
2014-05-13 14:30:00,71.03,71.07,70.99,71.0,24700.0,63.5368,63.5726,63.501,63.51,24700.0
2014-05-13 15:00:00,71.01,71.05,70.98,71.02,42200.0,63.5189,63.5547,63.4921,63.5279,42200.0
2014-05-13 15:30:00,71.02,71.11,71.01,71.08,68900.0,63.5279,63.6084,63.5189,63.5816,68900.0
2014-05-14 09:30:00,71.04,71.25,70.53,70.7,49600.0,63.5458,63.7336,63.0896,63.2416,49600.0
2014-05-14 10:00:00,70.71,70.79,70.51,70.66,61300.0,63.2506,63.3221,63.0717,63.2059,61300.0
2014-05-14 10:30:00,70.65,70.68,70.5,70.53,69100.0,63.1969,63.2238,63.0627,63.0896,69100.0
2014-05-14 11:00:00,70.53,70.57,70.3,70.42,40500.0,63.0896,63.1254,62.8838,62.9912,40500.0
2014-05-14 11:30:00,70.43,70.56,70.43,70.5,44600.0,63.0001,63.1164,63.0001,63.0627,44600.0
2014-05-14 12:00:00,70.5,70.9,70.49,70.81,39700.0,63.0627,63.4205,63.0538,63.34,39700.0
2014-05-14 12:30:00,70.8,70.88,70.77,70.85,14900.0,63.3311,63.4027,63.3043,63.3758,14900.0
2014-05-14 13:00:00,70.88,71.26,70.87,71.11,62700.0,63.4027,63.7426,63.3937,63.6084,62700.0
2014-05-14 13:30:00,71.12,71.12,70.94,71.07,20700.0,63.6173,63.6173,63.4563,63.5726,20700.0
2014-05-14 14:00:00,71.06,71.11,70.97,71.08,24200.0,63.5637,63.6084,63.4832,63.5816,24200.0
2014-05-14 14:30:00,71.1,71.17,70.9,71.01,36600.0,63.5994,63.6621,63.4205,63.5189,36600.0
2014-05-14 15:00:00,71.02,71.13,71.01,71.11,58200.0,63.5279,63.6263,63.5189,63.6084,58200.0
2014-05-14 15:30:00,71.09,71.1,70.92,71.03,78100.0,63.5905,63.5994,63.4384,63.5368,78100.0
2014-05-15 09:30:00,71.0,71.0,70.55,70.69,26200.0,63.51,63.51,63.1075,63.2327,26200.0
2014-05-15 10:00:00,70.72,70.73,70.3,70.35,20700.0,63.2595,63.2685,62.8838,62.9286,20700.0
2014-05-15 10:30:00,70.4,70.49,70.23,70.25,24100.0,62.9733,63.0538,62.8212,62.8391,24100.0
2014-05-15 11:00:00,70.25,70.28,70.01,70.1,34600.0,62.8391,62.8659,62.6244,62.7049,34600.0
2014-05-15 11:30:00,70.07,70.19,69.97,70.01,10400.0,62.6781,62.7854,62.5887,62.6244,10400.0
2014-05-15 12:00:00,70.01,70.44,70.0,70.44,53200.0,62.6244,63.0091,62.6155,63.0091,53200.0
2014-05-15 12:30:00,70.43,70.57,70.42,70.54,18000.0,63.0001,63.1254,62.9912,63.0985,18000.0
2014-05-15 13:00:00,70.53,70.55,70.48,70.48,10900.0,63.0896,63.1075,63.0449,63.0449,10900.0
2014-05-15 13:30:00,70.47,70.5,70.32,70.45,15000.0,63.0359,63.0627,62.9017,63.018,15000.0
2014-05-15 14:00:00,70.47,70.58,70.4,70.5,12400.0,63.0359,63.1343,62.9733,63.0627,12400.0
2014-05-15 14:30:00,70.49,70.66,70.49,70.57,12900.0,63.0538,63.2059,63.0538,63.1254,12900.0
2014-05-15 15:00:00,70.6,70.62,70.36,70.39,30900.0,63.1522,63.1701,62.9375,62.9643,30900.0
2014-05-15 15:30:00,70.39,70.52,70.35,70.4,45700.0,62.9643,63.0806,62.9286,62.9733,45700.0
2014-05-16 09:30:00,70.33,70.51,70.08,70.35,69200.0,62.9107,63.0717,62.687,62.9286,69200.0
2014-05-16 10:00:00,70.35,70.37,69.95,70.03,35300.0,62.9286,62.9465,62.5708,62.6423,35300.0
2014-05-16 10:30:00,70.04,70.26,70.01,70.18,24300.0,62.6513,62.8481,62.6244,62.7765,24300.0
2014-05-16 11:00:00,70.13,70.35,70.1,70.21,10800.0,62.7318,62.9286,62.7049,62.8033,10800.0
2014-05-16 11:30:00,70.22,70.31,70.15,70.24,9400.0,62.8123,62.8928,62.7497,62.8302,9400.0
2014-05-16 12:00:00,70.23,70.29,70.19,70.21,14100.0,62.8212,62.8749,62.7854,62.8033,14100.0
2014-05-16 12:30:00,70.2,70.25,70.16,70.18,7500.0,62.7944,62.8391,62.7586,62.7765,7500.0
2014-05-16 13:00:00,70.18,70.2,70.07,70.15,11800.0,62.7765,62.7944,62.6781,62.7497,11800.0
2014-05-16 13:30:00,70.15,70.26,70.15,70.17,12500.0,62.7497,62.8481,62.7497,62.7676,12500.0
2014-05-16 14:00:00,70.18,70.2,70.04,70.11,16800.0,62.7765,62.7944,62.6513,62.7139,16800.0
2014-05-16 14:30:00,70.09,70.54,70.09,70.54,41800.0,62.696,63.0985,62.696,63.0985,41800.0
2014-05-16 15:00:00,70.54,70.69,70.54,70.67,16100.0,63.0985,63.2327,63.0985,63.2148,16100.0
2014-05-16 15:30:00,70.68,70.76,70.66,70.71,52800.0,63.2238,63.2953,63.2059,63.2506,52800.0
2014-05-19 09:30:00,70.47,70.9,70.4,70.65,198100.0,63.0359,63.4205,62.9733,63.1969,198100.0
2014-05-19 10:00:00,70.62,70.66,70.47,70.48,70400.0,63.1701,63.2059,63.0359,63.0449,70400.0
2014-05-19 10:30:00,70.48,70.52,70.42,70.52,19300.0,63.0449,63.0806,62.9912,63.0806,19300.0
2014-05-19 11:00:00,70.52,70.79,70.48,70.77,60900.0,63.0806,63.3221,63.0449,63.3043,60900.0
2014-05-19 11:30:00,70.78,70.84,70.72,70.82,24200.0,63.3132,63.3669,63.2595,63.349,24200.0
2014-05-19 12:00:00,70.82,70.9,70.79,70.8,19900.0,63.349,63.4205,63.3221,63.3311,19900.0
2014-05-19 12:30:00,70.79,70.81,70.68,70.69,12900.0,63.3221,63.34,63.2238,63.2327,12900.0
2014-05-19 13:00:00,70.7,70.73,70.6,70.64,47200.0,63.2416,63.2685,63.1522,63.188,47200.0
2014-05-19 13:30:00,70.65,70.71,70.63,70.7,12800.0,63.1969,63.2506,63.179,63.2416,12800.0
2014-05-19 14:00:00,70.7,70.7,70.62,70.65,52300.0,63.2416,63.2416,63.1701,63.1969,52300.0
2014-05-19 14:30:00,70.65,70.68,70.61,70.62,17000.0,63.1969,63.2238,63.1611,63.1701,17000.0
2014-05-19 15:00:00,70.63,70.63,70.48,70.59,29900.0,63.179,63.179,63.0449,63.1432,29900.0
2014-05-19 15:30:00,70.59,70.76,70.59,70.65,116200.0,63.1432,63.2953,63.1432,63.1969,116200.0
2014-05-20 09:30:00,70.57,70.64,69.91,69.91,27100.0,63.1254,63.188,62.535,62.535,27100.0
2014-05-20 10:00:00,69.96,70.05,69.74,69.74,43700.0,62.5797,62.6602,62.3829,62.3829,43700.0
2014-05-20 10:30:00,69.74,69.79,69.62,69.62,53200.0,62.3829,62.4276,62.2756,62.2756,53200.0
2014-05-20 11:00:00,69.64,69.8,69.6,69.68,56700.0,62.2935,62.4366,62.2577,62.3292,56700.0
2014-05-20 11:30:00,69.69,69.79,69.68,69.71,42600.0,62.3382,62.4276,62.3292,62.3561,42600.0
2014-05-20 12:00:00,69.73,69.73,69.36,69.51,34000.0,62.374,62.374,62.043,62.1772,34000.0
2014-05-20 12:30:00,69.49,69.55,69.37,69.47,15000.0,62.1593,62.213,62.0519,62.1414,15000.0
2014-05-20 13:00:00,69.45,69.48,69.3,69.45,18100.0,62.1235,62.1503,61.9893,62.1235,18100.0
2014-05-20 13:30:00,69.44,69.46,69.27,69.35,37300.0,62.1146,62.1325,61.9625,62.0341,37300.0
2014-05-20 14:00:00,69.37,69.63,69.37,69.55,25900.0,62.0519,62.2845,62.0519,62.213,25900.0
2014-05-20 14:30:00,69.53,69.53,69.41,69.46,16700.0,62.1951,62.1951,62.0877,62.1325,16700.0
2014-05-20 15:00:00,69.47,69.67,69.47,69.57,26900.0,62.1414,62.3203,62.1414,62.2309,26900.0
2014-05-20 15:30:00,69.58,69.66,69.4,69.46,115400.0,62.2398,62.3114,62.0788,62.1325,115400.0
2014-05-21 09:30:00,69.46,69.78,69.46,69.49,36800.0,62.3563,62.6436,62.3563,62.3832,36800.0
2014-05-21 10:00:00,69.49,69.67,69.46,69.64,59100.0,62.3832,62.5448,62.3563,62.5179,59100.0
2014-05-21 10:30:00,69.64,69.69,69.64,69.67,22600.0,62.5179,62.5628,62.5179,62.5448,22600.0
2014-05-21 11:00:00,69.66,69.69,69.49,69.49,35100.0,62.5359,62.5628,62.3832,62.3832,35100.0
2014-05-21 11:30:00,69.5,69.62,69.5,69.55,34600.0,62.3922,62.4999,62.3922,62.4371,34600.0
2014-05-21 12:00:00,69.56,69.61,69.49,69.54,7900.0,62.4461,62.491,62.3832,62.4281,7900.0
2014-05-21 12:30:00,69.57,69.62,69.57,69.62,112800.0,62.4551,62.4999,62.4551,62.4999,112800.0
2014-05-21 13:00:00,69.62,69.62,69.58,69.59,19900.0,62.4999,62.4999,62.464,62.473,19900.0
2014-05-21 13:30:00,69.59,69.64,69.59,69.61,33100.0,62.473,62.5179,62.473,62.491,33100.0
2014-05-21 14:00:00,69.62,69.63,69.48,69.56,62600.0,62.4999,62.5089,62.3743,62.4461,62600.0
2014-05-21 14:30:00,69.56,69.61,69.52,69.53,27300.0,62.4461,62.491,62.4102,62.4191,27300.0
2014-05-21 15:00:00,69.54,69.61,69.46,69.56,52700.0,62.4281,62.491,62.3563,62.4461,52700.0
2014-05-21 15:30:00,69.55,69.58,69.39,69.39,225100.0,62.4371,62.464,62.2935,62.2935,225100.0
2014-05-22 09:30:00,69.47,69.56,69.16,69.41,38200.0,62.3653,62.4461,62.087,62.3114,38200.0
2014-05-22 10:00:00,69.44,69.45,69.26,69.27,40100.0,62.3384,62.3473,62.1768,62.1857,40100.0
2014-05-22 10:30:00,69.28,69.5,69.28,69.45,30400.0,62.1947,62.3922,62.1947,62.3473,30400.0
2014-05-22 11:00:00,69.45,69.5,69.4,69.41,57700.0,62.3473,62.3922,62.3024,62.3114,57700.0
2014-05-22 11:30:00,69.41,69.74,69.39,69.67,144600.0,62.3114,62.6077,62.2935,62.5448,144600.0
2014-05-22 12:00:00,69.67,69.75,69.63,69.68,16600.0,62.5448,62.6166,62.5089,62.5538,16600.0
2014-05-22 12:30:00,69.7,69.78,69.67,69.74,11800.0,62.5718,62.6436,62.5448,62.6077,11800.0
2014-05-22 13:00:00,69.72,69.85,69.72,69.8,17200.0,62.5897,62.7064,62.5897,62.6615,17200.0
2014-05-22 13:30:00,69.8,69.81,69.7,69.73,41800.0,62.6615,62.6705,62.5718,62.5987,41800.0
2014-05-22 14:00:00,69.73,69.75,69.67,69.69,23900.0,62.5987,62.6166,62.5448,62.5628,23900.0
2014-05-22 14:30:00,69.69,69.7,69.54,69.56,46900.0,62.5628,62.5718,62.4281,62.4461,46900.0
2014-05-22 15:00:00,69.58,69.58,69.49,69.5,58200.0,62.464,62.464,62.3832,62.3922,58200.0
2014-05-22 15:30:00,69.5,69.61,69.44,69.44,204000.0,62.3922,62.491,62.3384,62.3384,204000.0
2014-05-23 09:30:00,69.51,69.56,69.39,69.55,13000.0,62.4012,62.4461,62.2935,62.4371,13000.0
2014-05-23 10:00:00,69.58,69.62,69.51,69.62,11500.0,62.464,62.4999,62.4012,62.4999,11500.0
2014-05-23 10:30:00,69.63,69.65,69.49,69.52,37000.0,62.5089,62.5269,62.3832,62.4102,37000.0
2014-05-23 11:00:00,69.51,69.56,69.49,69.53,24600.0,62.4012,62.4461,62.3832,62.4191,24600.0
2014-05-23 11:30:00,69.51,69.54,69.49,69.53,15900.0,62.4012,62.4281,62.3832,62.4191,15900.0
2014-05-23 12:00:00,69.51,69.59,69.48,69.5,17200.0,62.4012,62.473,62.3743,62.3922,17200.0
2014-05-23 12:30:00,69.53,69.66,69.53,69.65,42600.0,62.4191,62.5359,62.4191,62.5269,42600.0
2014-05-23 13:00:00,69.63,69.65,69.47,69.49,17000.0,62.5089,62.5269,62.3653,62.3832,17000.0
2014-05-23 13:30:00,69.5,69.59,69.5,69.58,15100.0,62.3922,62.473,62.3922,62.464,15100.0
2014-05-23 14:00:00,69.58,69.61,69.55,69.59,19000.0,62.464,62.491,62.4371,62.473,19000.0
2014-05-23 14:30:00,69.59,69.62,69.57,69.6,38600.0,62.473,62.4999,62.4551,62.482,38600.0
2014-05-23 15:00:00,69.61,69.68,69.61,69.65,32600.0,62.491,62.5538,62.491,62.5269,32600.0
2014-05-23 15:30:00,69.64,69.66,69.49,69.52,106800.0,62.5179,62.5359,62.3832,62.4102,106800.0
2014-05-27 09:30:00,69.71,69.9,69.66,69.88,12100.0,62.5807,62.7513,62.5359,62.7334,12100.0
2014-05-27 10:00:00,69.92,70.0,69.8,69.97,44100.0,62.7693,62.8411,62.6615,62.8141,44100.0
2014-05-27 10:30:00,69.97,70.19,69.88,70.19,56400.0,62.8141,63.0116,62.7334,63.0116,56400.0
2014-05-27 11:00:00,70.2,70.25,70.15,70.24,73800.0,63.0206,63.0655,62.9757,63.0565,73800.0
2014-05-27 11:30:00,70.25,70.3,70.23,70.28,13400.0,63.0655,63.1104,63.0476,63.0924,13400.0
2014-05-27 12:00:00,70.29,70.38,70.28,70.28,11400.0,63.1014,63.1822,63.0924,63.0924,11400.0
2014-05-27 12:30:00,70.3,70.4,70.28,70.38,16600.0,63.1104,63.2002,63.0924,63.1822,16600.0
2014-05-27 13:00:00,70.37,70.41,70.33,70.4,16400.0,63.1732,63.2091,63.1373,63.2002,16400.0
2014-05-27 13:30:00,70.4,70.4,70.29,70.4,12600.0,63.2002,63.2002,63.1014,63.2002,12600.0
2014-05-27 14:00:00,70.39,70.4,70.32,70.32,11700.0,63.1912,63.2002,63.1284,63.1284,11700.0
2014-05-27 14:30:00,70.32,70.37,70.25,70.35,12700.0,63.1284,63.1732,63.0655,63.1553,12700.0
2014-05-27 15:00:00,70.35,70.44,70.34,70.41,14600.0,63.1553,63.2361,63.1463,63.2091,14600.0
2014-05-27 15:30:00,70.42,70.42,70.28,70.37,57000.0,63.2181,63.2181,63.0924,63.1732,57000.0
2014-05-28 09:30:00,70.41,70.76,70.4,70.53,29000.0,63.2091,63.5234,63.2002,63.3169,29000.0
2014-05-28 10:00:00,70.54,70.58,70.29,70.58,31100.0,63.3259,63.3618,63.1014,63.3618,31100.0
2014-05-28 10:30:00,70.57,70.73,70.54,70.69,33900.0,63.3528,63.4964,63.3259,63.4605,33900.0
2014-05-28 11:00:00,70.7,70.9,70.7,70.87,19100.0,63.4695,63.649,63.4695,63.6221,19100.0
2014-05-28 11:30:00,70.85,70.87,70.76,70.79,16300.0,63.6042,63.6221,63.5234,63.5503,16300.0
2014-05-28 12:00:00,70.79,70.84,70.74,70.75,21200.0,63.5503,63.5952,63.5054,63.5144,21200.0
2014-05-28 12:30:00,70.78,70.81,70.64,70.67,21800.0,63.5413,63.5682,63.4156,63.4426,21800.0
2014-05-28 13:00:00,70.67,70.75,70.62,70.63,14200.0,63.4426,63.5144,63.3977,63.4067,14200.0
2014-05-28 13:30:00,70.63,70.71,70.6,70.66,17500.0,63.4067,63.4785,63.3797,63.4336,17500.0
2014-05-28 14:00:00,70.66,70.67,70.53,70.58,18700.0,63.4336,63.4426,63.3169,63.3618,18700.0
2014-05-28 14:30:00,70.58,70.59,70.48,70.57,15200.0,63.3618,63.3707,63.272,63.3528,15200.0
2014-05-28 15:00:00,70.58,70.63,70.51,70.52,20500.0,63.3618,63.4067,63.2989,63.3079,20500.0
2014-05-28 15:30:00,70.52,70.54,70.3,70.32,66700.0,63.3079,63.3259,63.1104,63.1284,66700.0
2014-05-29 09:30:00,70.37,70.68,70.37,70.54,43000.0,63.1732,63.4515,63.1732,63.3259,43000.0
2014-05-29 10:00:00,70.57,70.57,70.28,70.32,29200.0,63.3528,63.3528,63.0924,63.1284,29200.0
2014-05-29 10:30:00,70.3,70.35,70.07,70.09,52100.0,63.1104,63.1553,62.9039,62.9219,52100.0
2014-05-29 11:00:00,70.1,70.14,70.0,70.12,24400.0,62.9309,62.9668,62.8411,62.9488,24400.0
2014-05-29 11:30:00,70.13,70.2,69.98,69.99,22700.0,62.9578,63.0206,62.8231,62.8321,22700.0
2014-05-29 12:00:00,70.0,70.04,69.97,70.0,39400.0,62.8411,62.877,62.8141,62.8411,39400.0
2014-05-29 12:30:00,69.99,70.0,69.96,70.0,18100.0,62.8321,62.8411,62.8052,62.8411,18100.0
2014-05-29 13:00:00,70.0,70.15,69.99,70.11,33800.0,62.8411,62.9757,62.8321,62.9398,33800.0
2014-05-29 13:30:00,70.1,70.15,70.06,70.06,34000.0,62.9309,62.9757,62.8949,62.8949,34000.0
2014-05-29 14:00:00,70.05,70.34,70.03,70.31,37100.0,62.886,63.1463,62.868,63.1194,37100.0
2014-05-29 14:30:00,70.32,70.36,70.2,70.26,30100.0,63.1284,63.1643,63.0206,63.0745,30100.0
2014-05-29 15:00:00,70.27,70.4,70.26,70.4,30700.0,63.0835,63.2002,63.0745,63.2002,30700.0
2014-05-29 15:30:00,70.4,70.43,70.29,70.36,95700.0,63.2002,63.2271,63.1014,63.1643,95700.0
2014-05-30 09:30:00,70.19,70.77,70.19,70.62,44900.0,63.0116,63.5323,63.0116,63.3977,44900.0
2014-05-30 10:00:00,70.68,70.72,70.57,70.63,19900.0,63.4515,63.4874,63.3528,63.4067,19900.0
2014-05-30 10:30:00,70.66,70.66,70.46,70.63,11400.0,63.4336,63.4336,63.254,63.4067,11400.0
2014-05-30 11:00:00,70.63,70.76,70.63,70.72,15100.0,63.4067,63.5234,63.4067,63.4874,15100.0
2014-05-30 11:30:00,70.72,70.83,70.68,70.68,15600.0,63.4874,63.5862,63.4515,63.4515,15600.0
2014-05-30 12:00:00,70.69,70.78,70.6,70.63,23700.0,63.4605,63.5413,63.3797,63.4067,23700.0
2014-05-30 12:30:00,70.63,70.64,70.49,70.55,25800.0,63.4067,63.4156,63.281,63.3348,25800.0
2014-05-30 13:00:00,70.54,70.72,70.52,70.63,12100.0,63.3259,63.4874,63.3079,63.4067,12100.0
2014-05-30 13:30:00,70.63,70.72,70.58,70.68,15300.0,63.4067,63.4874,63.3618,63.4515,15300.0
2014-05-30 14:00:00,70.68,70.81,70.62,70.77,26900.0,63.4515,63.5682,63.3977,63.5323,26900.0
2014-05-30 14:30:00,70.76,70.77,70.65,70.67,14200.0,63.5234,63.5323,63.4246,63.4426,14200.0
2014-05-30 15:00:00,70.67,70.67,70.59,70.67,29600.0,63.4426,63.4426,63.3707,63.4426,29600.0
2014-05-30 15:30:00,70.67,70.86,70.62,70.79,59600.0,63.4426,63.6131,63.3977,63.5503,59600.0
2014-06-02 09:30:00,71.02,71.61,70.9,70.9,31000.0,63.7568,64.2864,63.649,63.649,31000.0
2014-06-02 10:00:00,70.85,70.85,70.45,70.58,17200.0,63.6042,63.6042,63.2451,63.3618,17200.0
2014-06-02 10:30:00,70.57,70.64,70.47,70.52,11100.0,63.3528,63.4156,63.263,63.3079,11100.0
2014-06-02 11:00:00,70.56,70.76,70.53,70.76,16300.0,63.3438,63.5234,63.3169,63.5234,16300.0
2014-06-02 11:30:00,70.78,70.78,70.66,70.73,12500.0,63.5413,63.5413,63.4336,63.4964,12500.0
2014-06-02 12:00:00,70.74,70.77,70.68,70.7,6700.0,63.5054,63.5323,63.4515,63.4695,6700.0
2014-06-02 12:30:00,70.71,70.71,70.54,70.57,13300.0,63.4785,63.4785,63.3259,63.3528,13300.0
2014-06-02 13:00:00,70.57,70.59,70.46,70.57,15600.0,63.3528,63.3707,63.254,63.3528,15600.0
2014-06-02 13:30:00,70.57,70.6,70.49,70.49,13100.0,63.3528,63.3797,63.281,63.281,13100.0
2014-06-02 14:00:00,70.5,70.51,70.41,70.47,26400.0,63.2899,63.2989,63.2091,63.263,26400.0
2014-06-02 14:30:00,70.46,70.51,70.35,70.38,13000.0,63.254,63.2989,63.1553,63.1822,13000.0
2014-06-02 15:00:00,70.39,70.4,70.32,70.33,38100.0,63.1912,63.2002,63.1284,63.1373,38100.0
2014-06-02 15:30:00,70.33,70.63,70.32,70.56,51000.0,63.1373,63.4067,63.1284,63.3438,51000.0
2014-06-03 09:30:00,70.25,70.46,69.96,70.05,17400.0,63.0655,63.254,62.8052,62.886,17400.0
2014-06-03 10:00:00,70.04,70.15,69.78,69.79,22500.0,62.877,62.9757,62.6436,62.6526,22500.0
2014-06-03 10:30:00,69.8,69.83,69.72,69.76,38800.0,62.6615,62.6885,62.5897,62.6256,38800.0
2014-06-03 11:00:00,69.78,69.97,69.78,69.96,17000.0,62.6436,62.8141,62.6436,62.8052,17000.0
2014-06-03 11:30:00,69.93,69.93,69.69,69.7,11700.0,62.7782,62.7782,62.5628,62.5718,11700.0
2014-06-03 12:00:00,69.7,69.82,69.67,69.82,18900.0,62.5718,62.6795,62.5448,62.6795,18900.0
2014-06-03 12:30:00,69.82,69.91,69.82,69.91,13700.0,62.6795,62.7603,62.6795,62.7603,13700.0
2014-06-03 13:00:00,69.9,69.92,69.85,69.86,17800.0,62.7513,62.7693,62.7064,62.7154,17800.0
2014-06-03 13:30:00,69.87,70.0,69.81,69.97,45300.0,62.7244,62.8411,62.6705,62.8141,45300.0
2014-06-03 14:00:00,69.98,70.04,69.98,70.0,25600.0,62.8231,62.877,62.8231,62.8411,25600.0
2014-06-03 14:30:00,70.0,70.01,69.91,69.95,22900.0,62.8411,62.8501,62.7603,62.7962,22900.0
2014-06-03 15:00:00,69.96,70.01,69.93,69.99,29000.0,62.8052,62.8501,62.7782,62.8321,29000.0
2014-06-03 15:30:00,70.0,70.06,69.98,70.01,72200.0,62.8411,62.8949,62.8231,62.8501,72200.0
2014-06-04 09:30:00,69.93,70.43,69.93,70.23,12900.0,62.7782,63.2271,62.7782,63.0476,12900.0
2014-06-04 10:00:00,70.24,70.34,70.16,70.33,17000.0,63.0565,63.1463,62.9847,63.1373,17000.0
2014-06-04 10:30:00,70.32,70.47,70.32,70.41,3800.0,63.1284,63.263,63.1284,63.2091,3800.0
2014-06-04 11:00:00,70.47,70.6,70.44,70.59,7900.0,63.263,63.3797,63.2361,63.3707,7900.0
2014-06-04 11:30:00,70.6,70.66,70.57,70.63,5200.0,63.3797,63.4336,63.3528,63.4067,5200.0
2014-06-04 12:00:00,70.62,70.69,70.62,70.68,3800.0,63.3977,63.4605,63.3977,63.4515,3800.0
2014-06-04 12:30:00,70.66,70.71,70.64,70.71,5500.0,63.4336,63.4785,63.4156,63.4785,5500.0
2014-06-04 13:00:00,70.68,70.7,70.65,70.66,10900.0,63.4515,63.4695,63.4246,63.4336,10900.0
2014-06-04 13:30:00,70.64,70.7,70.62,70.66,5900.0,63.4156,63.4695,63.3977,63.4336,5900.0
2014-06-04 14:00:00,70.68,70.91,70.64,70.85,55900.0,63.4515,63.658,63.4156,63.6042,55900.0
2014-06-04 14:30:00,70.88,70.91,70.67,70.7,48400.0,63.6311,63.658,63.4426,63.4695,48400.0
2014-06-04 15:00:00,70.69,70.74,70.65,70.69,14300.0,63.4605,63.5054,63.4246,63.4605,14300.0
2014-06-04 15:30:00,70.7,70.79,70.7,70.76,33800.0,63.4695,63.5503,63.4695,63.5234,33800.0
2014-06-05 09:30:00,70.96,71.05,70.51,70.72,7400.0,63.7029,63.7837,63.2989,63.4874,7400.0
2014-06-05 10:00:00,70.7,70.8,70.46,70.61,9000.0,63.4695,63.5593,63.254,63.3887,9000.0
2014-06-05 10:30:00,70.6,70.6,70.5,70.54,11900.0,63.3797,63.3797,63.2899,63.3259,11900.0
2014-06-05 11:00:00,70.58,70.75,70.58,70.73,7700.0,63.3618,63.5144,63.3618,63.4964,7700.0
2014-06-05 11:30:00,70.73,70.95,70.7,70.9,11300.0,63.4964,63.6939,63.4695,63.649,11300.0
2014-06-05 12:00:00,70.9,71.06,70.9,71.06,9100.0,63.649,63.7927,63.649,63.7927,9100.0
2014-06-05 12:30:00,71.05,71.11,71.0,71.05,7400.0,63.7837,63.8376,63.7388,63.7837,7400.0
2014-06-05 13:00:00,71.01,71.12,71.01,71.03,5500.0,63.7478,63.8465,63.7478,63.7657,5500.0
2014-06-05 13:30:00,70.99,71.15,70.99,71.15,10600.0,63.7298,63.8735,63.7298,63.8735,10600.0
2014-06-05 14:00:00,71.15,71.18,71.11,71.14,11500.0,63.8735,63.9004,63.8376,63.8645,11500.0
2014-06-05 14:30:00,71.15,71.2,71.04,71.04,7800.0,63.8735,63.9184,63.7747,63.7747,7800.0
2014-06-05 15:00:00,71.08,71.15,71.06,71.08,11000.0,63.8106,63.8735,63.7927,63.8106,11000.0
2014-06-05 15:30:00,71.06,71.14,71.04,71.13,27800.0,63.7927,63.8645,63.7747,63.8555,27800.0
2014-06-06 09:30:00,71.31,71.62,71.05,71.62,11500.0,64.0171,64.2954,63.7837,64.2954,11500.0
2014-06-06 10:00:00,71.63,71.73,71.55,71.64,8000.0,64.3044,64.3942,64.2326,64.3134,8000.0
2014-06-06 10:30:00,71.67,71.83,71.64,71.72,13200.0,64.3403,64.4839,64.3134,64.3852,13200.0
2014-06-06 11:00:00,71.69,71.71,71.52,71.54,6500.0,64.3582,64.3762,64.2056,64.2236,6500.0
2014-06-06 11:30:00,71.52,71.61,71.51,71.58,5700.0,64.2056,64.2864,64.1967,64.2595,5700.0
2014-06-06 12:00:00,71.57,71.6,71.45,71.45,4400.0,64.2505,64.2774,64.1428,64.1428,4400.0
2014-06-06 12:30:00,71.47,71.8,71.47,71.78,17400.0,64.1607,64.457,64.1607,64.439,17400.0
2014-06-06 13:00:00,71.78,71.84,71.77,71.83,5400.0,64.439,64.4929,64.4301,64.4839,5400.0
2014-06-06 13:30:00,71.84,71.86,71.76,71.8,12800.0,64.4929,64.5109,64.4211,64.457,12800.0
2014-06-06 14:00:00,71.79,71.83,71.72,71.78,15000.0,64.448,64.4839,64.3852,64.439,15000.0
2014-06-06 14:30:00,71.76,71.81,71.7,71.7,8100.0,64.4211,64.466,64.3672,64.3672,8100.0
2014-06-06 15:00:00,71.72,71.82,71.67,71.82,10600.0,64.3852,64.4749,64.3403,64.4749,10600.0
2014-06-06 15:30:00,71.82,71.91,71.78,71.89,59600.0,64.4749,64.5557,64.439,64.5378,59600.0
2014-06-09 09:30:00,71.86,72.31,71.74,72.28,23800.0,64.5109,64.9148,64.4031,64.8879,23800.0
2014-06-09 10:00:00,72.29,72.36,72.11,72.25,25700.0,64.8969,64.9597,64.7353,64.861,25700.0
2014-06-09 10:30:00,72.26,72.43,72.2,72.43,15300.0,64.8699,65.0226,64.8161,65.0226,15300.0
2014-06-09 11:00:00,72.43,72.52,72.36,72.5,11600.0,65.0226,65.1034,64.9597,65.0854,11600.0
2014-06-09 11:30:00,72.52,72.63,72.5,72.62,24500.0,65.1034,65.2021,65.0854,65.1931,24500.0
2014-06-09 12:00:00,72.62,72.63,72.49,72.5,12200.0,65.1931,65.2021,65.0764,65.0854,12200.0
2014-06-09 12:30:00,72.46,72.52,72.36,72.39,10500.0,65.0495,65.1034,64.9597,64.9867,10500.0
2014-06-09 13:00:00,72.39,72.4,72.27,72.3,6000.0,64.9867,64.9956,64.8789,64.9059,6000.0
2014-06-09 13:30:00,72.25,72.37,72.24,72.35,13800.0,64.861,64.9687,64.852,64.9507,13800.0
2014-06-09 14:00:00,72.36,72.41,72.3,72.33,17700.0,64.9597,65.0046,64.9059,64.9328,17700.0
2014-06-09 14:30:00,72.33,72.43,72.24,72.4,19600.0,64.9328,65.0226,64.852,64.9956,19600.0
2014-06-09 15:00:00,72.4,72.43,72.29,72.36,18000.0,64.9956,65.0226,64.8969,64.9597,18000.0
2014-06-09 15:30:00,72.37,72.42,72.36,72.41,58100.0,64.9687,65.0136,64.9597,65.0046,58100.0
2014-06-10 09:30:00,72.54,72.62,72.1,72.17,18800.0,65.1213,65.1931,64.7263,64.7892,18800.0
2014-06-10 10:00:00,72.17,72.34,72.13,72.3,22500.0,64.7892,64.9418,64.7532,64.9059,22500.0
2014-06-10 10:30:00,72.3,72.47,72.17,72.44,27400.0,64.9059,65.0585,64.7892,65.0315,27400.0
2014-06-10 11:00:00,72.44,72.46,72.29,72.31,27700.0,65.0315,65.0495,64.8969,64.9148,27700.0
2014-06-10 11:30:00,72.29,72.31,72.21,72.24,12200.0,64.8969,64.9148,64.8251,64.852,12200.0
2014-06-10 12:00:00,72.24,72.24,72.1,72.17,9300.0,64.852,64.852,64.7263,64.7892,9300.0
2014-06-10 12:30:00,72.16,72.22,72.14,72.17,15300.0,64.7802,64.834,64.7622,64.7892,15300.0
2014-06-10 13:00:00,72.17,72.2,72.15,72.19,14100.0,64.7892,64.8161,64.7712,64.8071,14100.0
2014-06-10 13:30:00,72.21,72.27,72.18,72.24,8600.0,64.8251,64.8789,64.7981,64.852,8600.0
2014-06-10 14:00:00,72.26,72.26,72.15,72.21,29800.0,64.8699,64.8699,64.7712,64.8251,29800.0
2014-06-10 14:30:00,72.19,72.19,72.09,72.09,37900.0,64.8071,64.8071,64.7173,64.7173,37900.0
2014-06-10 15:00:00,72.09,72.11,71.97,72.03,35300.0,64.7173,64.7353,64.6096,64.6635,35300.0
2014-06-10 15:30:00,72.04,72.05,71.95,71.99,62500.0,64.6724,64.6814,64.5917,64.6276,62500.0
2014-06-11 09:30:00,71.73,72.02,71.71,71.74,6400.0,64.3942,64.6545,64.3762,64.4031,6400.0
2014-06-11 10:00:00,71.76,71.85,71.63,71.73,8600.0,64.4211,64.5019,64.3044,64.3942,8600.0
2014-06-11 10:30:00,71.72,71.93,71.72,71.83,24500.0,64.3852,64.5737,64.3852,64.4839,24500.0
2014-06-11 11:00:00,71.87,71.89,71.73,71.86,33600.0,64.5198,64.5378,64.3942,64.5109,33600.0
2014-06-11 11:30:00,71.85,71.85,71.76,71.78,9200.0,64.5019,64.5019,64.4211,64.439,9200.0
2014-06-11 12:00:00,71.78,71.86,71.74,71.85,9700.0,64.439,64.5109,64.4031,64.5019,9700.0
2014-06-11 12:30:00,71.86,71.93,71.85,71.89,8700.0,64.5109,64.5737,64.5019,64.5378,8700.0
2014-06-11 13:00:00,71.91,71.91,71.81,71.87,5600.0,64.5557,64.5557,64.466,64.5198,5600.0
2014-06-11 13:30:00,71.88,71.91,71.82,71.82,7900.0,64.5288,64.5557,64.4749,64.4749,7900.0
2014-06-11 14:00:00,71.81,71.85,71.7,71.78,9000.0,64.466,64.5019,64.3672,64.439,9000.0
2014-06-11 14:30:00,71.78,71.89,71.78,71.82,9500.0,64.439,64.5378,64.439,64.4749,9500.0
2014-06-11 15:00:00,71.82,71.87,71.81,71.87,10600.0,64.4749,64.5198,64.466,64.5198,10600.0
2014-06-11 15:30:00,71.87,71.92,71.72,71.77,37300.0,64.5198,64.5647,64.3852,64.4301,37300.0
2014-06-12 09:30:00,71.64,71.64,71.26,71.62,5600.0,64.3134,64.3134,63.9722,64.2954,5600.0
2014-06-12 10:00:00,71.56,71.66,71.27,71.29,6800.0,64.2415,64.3313,63.9812,63.9992,6800.0
2014-06-12 10:30:00,71.28,71.29,71.1,71.27,4300.0,63.9902,63.9992,63.8286,63.9812,4300.0
2014-06-12 11:00:00,71.26,71.51,71.26,71.51,5200.0,63.9722,64.1967,63.9722,64.1967,5200.0
2014-06-12 11:30:00,71.48,71.49,71.41,71.47,5900.0,64.1697,64.1787,64.1069,64.1607,5900.0
2014-06-12 12:00:00,71.48,71.57,71.43,71.57,6500.0,64.1697,64.2505,64.1248,64.2505,6500.0
2014-06-12 12:30:00,71.57,71.57,71.36,71.41,4000.0,64.2505,64.2505,64.062,64.1069,4000.0
2014-06-12 13:00:00,71.39,71.39,71.26,71.26,3100.0,64.0889,64.0889,63.9722,63.9722,3100.0
2014-06-12 13:30:00,71.25,71.34,71.11,71.11,8300.0,63.9632,64.044,63.8376,63.8376,8300.0
2014-06-12 14:00:00,71.13,71.5,71.13,71.3,55900.0,63.8555,64.1877,63.8555,64.0081,55900.0
2014-06-12 14:30:00,71.29,71.38,71.22,71.27,9400.0,63.9992,64.0799,63.9363,63.9812,9400.0
2014-06-12 15:00:00,71.24,71.24,71.12,71.16,8200.0,63.9543,63.9543,63.8465,63.8824,8200.0
2014-06-12 15:30:00,71.16,71.29,71.02,71.25,64400.0,63.8824,63.9992,63.7568,63.9632,64400.0
2014-06-13 09:30:00,71.28,71.3,70.94,70.96,7700.0,63.9902,64.0081,63.6849,63.7029,7700.0
2014-06-13 10:00:00,70.95,71.14,70.87,71.11,6500.0,63.6939,63.8645,63.6221,63.8376,6500.0
2014-06-13 10:30:00,71.12,71.37,71.12,71.31,8700.0,63.8465,64.071,63.8465,64.0171,8700.0
2014-06-13 11:00:00,71.33,71.41,71.24,71.24,4600.0,64.0351,64.1069,63.9543,63.9543,4600.0
2014-06-13 11:30:00,71.26,71.31,71.09,71.29,9900.0,63.9722,64.0171,63.8196,63.9992,9900.0
2014-06-13 12:00:00,71.29,71.54,71.29,71.51,11700.0,63.9992,64.2236,63.9992,64.1967,11700.0
2014-06-13 12:30:00,71.53,71.57,71.46,71.57,11900.0,64.2146,64.2505,64.1518,64.2505,11900.0
2014-06-13 13:00:00,71.57,71.59,71.49,71.52,6100.0,64.2505,64.2685,64.1787,64.2056,6100.0
2014-06-13 13:30:00,71.5,71.6,71.49,71.57,9600.0,64.1877,64.2774,64.1787,64.2505,9600.0
2014-06-13 14:00:00,71.59,71.66,71.57,71.61,18400.0,64.2685,64.3313,64.2505,64.2864,18400.0
2014-06-13 14:30:00,71.61,71.66,71.6,71.66,8800.0,64.2864,64.3313,64.2774,64.3313,8800.0
2014-06-13 15:00:00,71.66,71.78,71.51,71.51,21300.0,64.3313,64.439,64.1967,64.1967,21300.0
2014-06-13 15:30:00,71.53,71.69,71.47,71.67,44500.0,64.2146,64.3582,64.1607,64.3403,44500.0
2014-06-16 09:30:00,71.57,71.87,71.46,71.66,20300.0,64.2505,64.5198,64.1518,64.3313,20300.0
2014-06-16 10:00:00,71.65,71.75,71.58,71.58,25800.0,64.3223,64.4121,64.2595,64.2595,25800.0
2014-06-16 10:30:00,71.58,71.6,71.5,71.53,30100.0,64.2595,64.2774,64.1877,64.2146,30100.0
2014-06-16 11:00:00,71.51,71.51,71.28,71.35,11800.0,64.1967,64.1967,63.9902,64.053,11800.0
2014-06-16 11:30:00,71.29,71.31,71.23,71.24,27900.0,63.9992,64.0171,63.9453,63.9543,27900.0
2014-06-16 12:00:00,71.24,71.29,71.15,71.26,12600.0,63.9543,63.9992,63.8735,63.9722,12600.0
2014-06-16 12:30:00,71.23,71.23,71.03,71.17,12700.0,63.9453,63.9453,63.7657,63.8914,12700.0
2014-06-16 13:00:00,71.16,71.33,71.16,71.2,13800.0,63.8824,64.0351,63.8824,63.9184,13800.0
2014-06-16 13:30:00,71.24,71.29,71.15,71.16,4100.0,63.9543,63.9992,63.8735,63.8824,4100.0
2014-06-16 14:00:00,71.17,71.25,71.16,71.17,8400.0,63.8914,63.9632,63.8824,63.8914,8400.0
2014-06-16 14:30:00,71.17,71.17,71.07,71.08,12300.0,63.8914,63.8914,63.8017,63.8106,12300.0
2014-06-16 15:00:00,71.08,71.16,71.04,71.15,16800.0,63.8106,63.8824,63.7747,63.8735,16800.0
2014-06-16 15:30:00,71.13,71.32,71.12,71.31,53700.0,63.8555,64.0261,63.8465,64.0171,53700.0
2014-06-17 09:30:00,71.09,71.47,71.05,71.47,12700.0,63.8196,64.1607,63.7837,64.1607,12700.0
2014-06-17 10:00:00,71.47,71.83,71.47,71.77,13800.0,64.1607,64.4839,64.1607,64.4301,13800.0
2014-06-17 10:30:00,71.8,71.82,71.42,71.45,12500.0,64.457,64.4749,64.1159,64.1428,12500.0
2014-06-17 11:00:00,71.49,71.51,71.41,71.42,8100.0,64.1787,64.1967,64.1069,64.1159,8100.0
2014-06-17 11:30:00,71.45,71.56,71.42,71.55,6700.0,64.1428,64.2415,64.1159,64.2326,6700.0
2014-06-17 12:00:00,71.56,71.56,71.48,71.5,5200.0,64.2415,64.2415,64.1697,64.1877,5200.0
2014-06-17 12:30:00,71.49,71.75,71.48,71.66,10700.0,64.1787,64.4121,64.1697,64.3313,10700.0
2014-06-17 13:00:00,71.66,71.76,71.59,71.74,10400.0,64.3313,64.4211,64.2685,64.4031,10400.0
2014-06-17 13:30:00,71.73,71.92,71.73,71.87,9500.0,64.3942,64.5647,64.3942,64.5198,9500.0
2014-06-17 14:00:00,71.83,71.83,71.7,71.81,9800.0,64.4839,64.4839,64.3672,64.466,9800.0
2014-06-17 14:30:00,71.81,71.83,71.72,71.74,9500.0,64.466,64.4839,64.3852,64.4031,9500.0
2014-06-17 15:00:00,71.75,71.78,71.58,71.58,13000.0,64.4121,64.439,64.2595,64.2595,13000.0
2014-06-17 15:30:00,71.59,71.65,71.54,71.58,48200.0,64.2685,64.3223,64.2236,64.2595,48200.0
2014-06-18 09:30:00,71.58,71.59,70.95,71.2,22000.0,64.2595,64.2685,63.6939,63.9184,22000.0
2014-06-18 10:00:00,71.23,71.3,71.12,71.15,14900.0,63.9453,64.0081,63.8465,63.8735,14900.0
2014-06-18 10:30:00,71.18,71.27,70.95,70.95,44000.0,63.9004,63.9812,63.6939,63.6939,44000.0
2014-06-18 11:00:00,70.95,71.07,70.95,71.02,13200.0,63.6939,63.8017,63.6939,63.7568,13200.0
2014-06-18 11:30:00,71.03,71.09,70.99,71.03,21700.0,63.7657,63.8196,63.7298,63.7657,21700.0
2014-06-18 12:00:00,71.0,71.03,70.95,70.96,15700.0,63.7388,63.7657,63.6939,63.7029,15700.0
2014-06-18 12:30:00,70.96,71.02,70.95,71.0,8600.0,63.7029,63.7568,63.6939,63.7388,8600.0
2014-06-18 13:00:00,71.0,71.06,70.95,70.95,18700.0,63.7388,63.7927,63.6939,63.6939,18700.0
2014-06-18 13:30:00,70.94,70.99,70.86,70.93,10700.0,63.6849,63.7298,63.6131,63.676,10700.0
2014-06-18 14:00:00,70.94,71.2,70.84,71.15,44000.0,63.6849,63.9184,63.5952,63.8735,44000.0
2014-06-18 14:30:00,71.19,71.27,71.05,71.19,28800.0,63.9094,63.9812,63.7837,63.9094,28800.0
2014-06-18 15:00:00,71.18,71.32,71.18,71.27,28400.0,63.9004,64.0261,63.9004,63.9812,28400.0
2014-06-18 15:30:00,71.27,71.56,71.27,71.51,58300.0,63.9812,64.2415,63.9812,64.1967,58300.0
2014-06-19 09:30:00,71.56,71.82,71.45,71.45,10900.0,64.2415,64.4749,64.1428,64.1428,10900.0
2014-06-19 10:00:00,71.45,71.73,71.42,71.73,11800.0,64.1428,64.3942,64.1159,64.3942,11800.0
2014-06-19 10:30:00,71.77,71.99,71.74,71.89,15100.0,64.4301,64.6276,64.4031,64.5378,15100.0
2014-06-19 11:00:00,71.88,72.08,71.88,72.03,7500.0,64.5288,64.7084,64.5288,64.6635,7500.0
2014-06-19 11:30:00,72.01,72.08,71.95,72.05,7500.0,64.6455,64.7084,64.5917,64.6814,7500.0
2014-06-19 12:00:00,72.09,72.11,72.0,72.1,6800.0,64.7173,64.7353,64.6365,64.7263,6800.0
2014-06-19 12:30:00,72.08,72.29,72.06,72.24,25000.0,64.7084,64.8969,64.6904,64.852,25000.0
2014-06-19 13:00:00,72.23,72.27,72.15,72.25,18200.0,64.843,64.8789,64.7712,64.861,18200.0
2014-06-19 13:30:00,72.25,72.28,72.19,72.26,13900.0,64.861,64.8879,64.8071,64.8699,13900.0
2014-06-19 14:00:00,72.25,72.27,72.18,72.23,17700.0,64.861,64.8789,64.7981,64.843,17700.0
2014-06-19 14:30:00,72.18,72.25,72.16,72.24,17500.0,64.7981,64.861,64.7802,64.852,17500.0
2014-06-19 15:00:00,72.25,72.53,72.25,72.51,35200.0,64.861,65.1123,64.861,65.0944,35200.0
2014-06-19 15:30:00,72.51,72.76,72.5,72.76,152200.0,65.0944,65.3188,65.0854,65.3188,152200.0
2014-06-20 09:30:00,72.83,72.83,72.41,72.61,142400.0,65.3817,65.3817,65.0046,65.1842,142400.0
2014-06-20 10:00:00,72.59,72.71,72.5,72.55,17600.0,65.1662,65.2739,65.0854,65.1303,17600.0
2014-06-20 10:30:00,72.52,72.59,72.45,72.59,13900.0,65.1034,65.1662,65.0405,65.1662,13900.0
2014-06-20 11:00:00,72.58,72.87,72.58,72.77,14200.0,65.1572,65.4176,65.1572,65.3278,14200.0
2014-06-20 11:30:00,72.78,73.33,72.78,73.0,54600.0,65.3368,65.8305,65.3368,65.5343,54600.0
2014-06-20 12:00:00,73.04,73.35,72.92,73.23,49200.0,65.5702,65.8485,65.4625,65.7407,49200.0
2014-06-20 12:30:00,73.23,73.39,73.09,73.09,32800.0,65.7407,65.8844,65.6151,65.6151,32800.0
2014-06-20 13:00:00,73.1,73.16,73.03,73.13,15200.0,65.624,65.6779,65.5612,65.651,15200.0
2014-06-20 13:30:00,73.13,73.24,73.07,73.2,16300.0,65.651,65.7497,65.5971,65.7138,16300.0
2014-06-20 14:00:00,73.19,73.19,73.1,73.14,14900.0,65.7048,65.7048,65.624,65.66,14900.0
2014-06-20 14:30:00,73.17,73.2,73.08,73.1,14300.0,65.6869,65.7138,65.6061,65.624,14300.0
2014-06-20 15:00:00,73.09,73.17,73.08,73.17,21000.0,65.6151,65.6869,65.6061,65.6869,21000.0
2014-06-20 15:30:00,73.17,73.25,73.17,73.23,53400.0,65.6869,65.7587,65.6869,65.7407,53400.0
2014-06-23 09:30:00,73.22,73.25,72.54,72.98,46000.0,65.7318,65.7587,65.1213,65.5163,46000.0
2014-06-23 10:00:00,72.97,73.13,72.87,73.13,24200.0,65.5073,65.651,65.4176,65.651,24200.0
2014-06-23 10:30:00,73.12,73.2,72.95,72.95,30100.0,65.642,65.7138,65.4894,65.4894,30100.0
2014-06-23 11:00:00,72.93,72.95,72.74,72.79,37400.0,65.4714,65.4894,65.3009,65.3457,37400.0
2014-06-23 11:30:00,72.8,72.91,72.76,72.91,33800.0,65.3547,65.4535,65.3188,65.4535,33800.0
2014-06-23 12:00:00,72.92,72.97,72.53,72.94,79200.0,65.4625,65.5073,65.1123,65.4804,79200.0
2014-06-23 12:30:00,72.93,72.95,72.84,72.85,15400.0,65.4714,65.4894,65.3906,65.3996,15400.0
2014-06-23 13:00:00,72.84,72.86,72.69,72.7,6800.0,65.3906,65.4086,65.256,65.265,6800.0
2014-06-23 13:30:00,72.69,72.75,72.63,72.69,14900.0,65.256,65.3098,65.2021,65.256,14900.0
2014-06-23 14:00:00,72.68,72.75,72.64,72.75,15100.0,65.247,65.3098,65.2111,65.3098,15100.0
2014-06-23 14:30:00,72.76,72.82,72.74,72.81,10700.0,65.3188,65.3727,65.3009,65.3637,10700.0
2014-06-23 15:00:00,72.81,72.81,72.7,72.71,24800.0,65.3637,65.3637,65.265,65.2739,24800.0
2014-06-23 15:30:00,72.72,72.81,72.69,72.79,56100.0,65.2829,65.3637,65.256,65.3457,56100.0
2014-06-24 09:30:00,72.72,73.01,72.52,72.85,26600.0,65.2829,65.5432,65.1034,65.3996,26600.0
2014-06-24 10:00:00,72.87,73.12,72.81,73.09,15700.0,65.4176,65.642,65.3637,65.6151,15700.0
2014-06-24 10:30:00,73.13,73.3,73.08,73.28,18500.0,65.651,65.8036,65.6061,65.7856,18500.0
2014-06-24 11:00:00,73.28,73.32,73.17,73.22,10400.0,65.7856,65.8215,65.6869,65.7318,10400.0
2014-06-24 11:30:00,73.22,73.27,73.18,73.22,9900.0,65.7318,65.7767,65.6959,65.7318,9900.0
2014-06-24 12:00:00,73.24,73.26,73.2,73.25,6100.0,65.7497,65.7677,65.7138,65.7587,6100.0
2014-06-24 12:30:00,73.26,73.26,73.11,73.12,9300.0,65.7677,65.7677,65.633,65.642,9300.0
2014-06-24 13:00:00,73.13,73.13,72.83,72.91,10800.0,65.651,65.651,65.3817,65.4535,10800.0
2014-06-24 13:30:00,72.92,73.0,72.88,72.92,10000.0,65.4625,65.5343,65.4265,65.4625,10000.0
2014-06-24 14:00:00,72.94,73.02,72.89,72.9,15900.0,65.4804,65.5522,65.4355,65.4445,15900.0
2014-06-24 14:30:00,72.9,73.02,72.89,72.99,44600.0,65.4445,65.5522,65.4355,65.5253,44600.0
2014-06-24 15:00:00,72.98,73.03,72.8,72.83,256900.0,65.5163,65.5612,65.3547,65.3817,256900.0
2014-06-24 15:30:00,72.83,72.85,72.49,72.5,99100.0,65.3817,65.3996,65.0764,65.0854,99100.0
2014-06-25 09:30:00,72.21,72.88,72.21,72.6,23600.0,64.8251,65.4265,64.8251,65.1752,23600.0
2014-06-25 10:00:00,72.63,72.66,72.24,72.24,37800.0,65.2021,65.229,64.852,64.852,37800.0
2014-06-25 10:30:00,72.25,72.29,72.09,72.19,22100.0,64.861,64.8969,64.7173,64.8071,22100.0
2014-06-25 11:00:00,72.22,72.33,72.0,72.02,40500.0,64.834,64.9328,64.6365,64.6545,40500.0
2014-06-25 11:30:00,72.03,72.11,71.85,72.07,22400.0,64.6635,64.7353,64.5019,64.6994,22400.0
2014-06-25 12:00:00,72.07,72.18,72.06,72.09,7300.0,64.6994,64.7981,64.6904,64.7173,7300.0
2014-06-25 12:30:00,72.09,72.14,71.99,71.99,24600.0,64.7173,64.7622,64.6276,64.6276,24600.0
2014-06-25 13:00:00,72.02,72.06,71.93,71.98,15400.0,64.6545,64.6904,64.5737,64.6186,15400.0
2014-06-25 13:30:00,72.0,72.09,71.89,72.09,23700.0,64.6365,64.7173,64.5378,64.7173,23700.0
2014-06-25 14:00:00,72.09,72.1,71.97,72.05,23900.0,64.7173,64.7263,64.6096,64.6814,23900.0
2014-06-25 14:30:00,72.04,72.1,71.84,71.9,65700.0,64.6724,64.7263,64.4929,64.5468,65700.0
2014-06-25 15:00:00,71.94,71.98,71.88,71.88,26100.0,64.5827,64.6186,64.5288,64.5288,26100.0
2014-06-25 15:30:00,71.89,72.04,71.86,72.0,85300.0,64.5378,64.6724,64.5109,64.6365,85300.0
2014-06-26 09:30:00,72.07,72.07,71.47,71.6,18300.0,64.6994,64.6994,64.1607,64.2774,18300.0
2014-06-26 10:00:00,71.6,71.87,71.58,71.87,13400.0,64.2774,64.5198,64.2595,64.5198,13400.0
2014-06-26 10:30:00,71.85,71.92,71.81,71.91,4400.0,64.5019,64.5647,64.466,64.5557,4400.0
2014-06-26 11:00:00,71.92,72.07,71.92,71.98,8500.0,64.5647,64.6994,64.5647,64.6186,8500.0
2014-06-26 11:30:00,71.98,72.04,71.88,72.02,4600.0,64.6186,64.6724,64.5288,64.6545,4600.0
2014-06-26 12:00:00,72.0,72.05,71.93,72.0,4400.0,64.6365,64.6814,64.5737,64.6365,4400.0
2014-06-26 12:30:00,72.03,72.09,72.03,72.06,5000.0,64.6635,64.7173,64.6635,64.6904,5000.0
2014-06-26 13:00:00,72.02,72.19,72.01,72.17,3800.0,64.6545,64.8071,64.6455,64.7892,3800.0
2014-06-26 13:30:00,72.17,72.26,72.16,72.23,8400.0,64.7892,64.8699,64.7802,64.843,8400.0
2014-06-26 14:00:00,72.24,72.3,72.23,72.28,7000.0,64.852,64.9059,64.843,64.8879,7000.0
2014-06-26 14:30:00,72.28,72.29,72.24,72.29,6000.0,64.8879,64.8969,64.852,64.8969,6000.0
2014-06-26 15:00:00,72.27,72.36,72.26,72.33,14600.0,64.8789,64.9597,64.8699,64.9328,14600.0
2014-06-26 15:30:00,72.33,72.39,72.28,72.36,33600.0,64.9328,64.9867,64.8879,64.9597,33600.0
2014-06-27 09:30:00,72.21,72.61,72.21,72.56,15400.0,64.8251,65.1842,64.8251,65.1393,15400.0
2014-06-27 10:00:00,72.58,72.7,72.5,72.56,9200.0,65.1572,65.265,65.0854,65.1393,9200.0
2014-06-27 10:30:00,72.48,72.62,72.43,72.49,10800.0,65.0675,65.1931,65.0226,65.0764,10800.0
2014-06-27 11:00:00,72.46,72.65,72.38,72.45,12300.0,65.0495,65.2201,64.9777,65.0405,12300.0
2014-06-27 11:30:00,72.43,72.44,72.38,72.41,8900.0,65.0226,65.0315,64.9777,65.0046,8900.0
2014-06-27 12:00:00,72.42,72.44,72.29,72.29,3600.0,65.0136,65.0315,64.8969,64.8969,3600.0
2014-06-27 12:30:00,72.29,72.32,72.24,72.25,5400.0,64.8969,64.9238,64.852,64.861,5400.0
2014-06-27 13:00:00,72.26,72.26,71.96,72.01,12200.0,64.8699,64.8699,64.6006,64.6455,12200.0
2014-06-27 13:30:00,72.04,72.17,72.02,72.17,8300.0,64.6724,64.7892,64.6545,64.7892,8300.0
2014-06-27 14:00:00,72.17,72.28,72.16,72.2,9000.0,64.7892,64.8879,64.7802,64.8161,9000.0
2014-06-27 14:30:00,72.22,72.27,72.17,72.2,10800.0,64.834,64.8789,64.7892,64.8161,10800.0
2014-06-27 15:00:00,72.23,72.43,72.19,72.42,9100.0,64.843,65.0226,64.8071,65.0136,9100.0
2014-06-27 15:30:00,72.46,72.7,72.44,72.67,53000.0,65.0495,65.265,65.0315,65.238,53000.0
2014-06-30 09:30:00,72.65,73.0,72.48,72.95,23100.0,65.2201,65.5343,65.0675,65.4894,23100.0
2014-06-30 10:00:00,72.93,73.06,72.9,72.98,12700.0,65.4714,65.5881,65.4445,65.5163,12700.0
2014-06-30 10:30:00,72.99,73.0,72.65,72.68,11100.0,65.5253,65.5343,65.2201,65.247,11100.0
2014-06-30 11:00:00,72.68,72.78,72.58,72.73,13000.0,65.247,65.3368,65.1572,65.2919,13000.0
2014-06-30 11:30:00,72.78,72.82,72.69,72.7,10500.0,65.3368,65.3727,65.256,65.265,10500.0
2014-06-30 12:00:00,72.71,72.72,72.61,72.61,11700.0,65.2739,65.2829,65.1842,65.1842,11700.0
2014-06-30 12:30:00,72.6,72.66,72.56,72.57,11400.0,65.1752,65.229,65.1393,65.1482,11400.0
2014-06-30 13:00:00,72.57,72.59,72.54,72.54,10300.0,65.1482,65.1662,65.1213,65.1213,10300.0
2014-06-30 13:30:00,72.51,72.53,72.45,72.49,10600.0,65.0944,65.1123,65.0405,65.0764,10600.0
2014-06-30 14:00:00,72.47,72.63,72.47,72.6,19200.0,65.0585,65.2021,65.0585,65.1752,19200.0
2014-06-30 14:30:00,72.6,72.61,72.51,72.55,11900.0,65.1752,65.1842,65.0944,65.1303,11900.0
2014-06-30 15:00:00,72.55,72.55,72.33,72.35,26100.0,65.1303,65.1303,64.9328,64.9507,26100.0
2014-06-30 15:30:00,72.37,72.56,72.3,72.54,58000.0,64.9687,65.1393,64.9059,65.1213,58000.0
2014-07-01 09:30:00,72.83,72.9,72.29,72.33,53300.0,65.3817,65.4445,64.8969,64.9328,53300.0
2014-07-01 10:00:00,72.31,72.63,72.29,72.5,37700.0,64.9148,65.2021,64.8969,65.0854,37700.0
2014-07-01 10:30:00,72.5,72.7,72.5,72.62,20200.0,65.0854,65.265,65.0854,65.1931,20200.0
2014-07-01 11:00:00,72.63,72.63,72.41,72.41,40300.0,65.2021,65.2021,65.0046,65.0046,40300.0
2014-07-01 11:30:00,72.42,72.6,72.42,72.59,45900.0,65.0136,65.1752,65.0136,65.1662,45900.0
2014-07-01 12:00:00,72.59,72.59,72.51,72.51,24000.0,65.1662,65.1662,65.0944,65.0944,24000.0
2014-07-01 12:30:00,72.53,72.95,72.52,72.95,38200.0,65.1123,65.4894,65.1034,65.4894,38200.0
2014-07-01 13:00:00,72.95,73.0,72.74,72.74,35000.0,65.4894,65.5343,65.3009,65.3009,35000.0
2014-07-01 13:30:00,72.77,72.77,72.49,72.5,30400.0,65.3278,65.3278,65.0764,65.0854,30400.0
2014-07-01 14:00:00,72.51,72.52,72.36,72.36,75200.0,65.0944,65.1034,64.9597,64.9597,75200.0
2014-07-01 14:30:00,72.36,72.45,72.36,72.37,21500.0,64.9597,65.0405,64.9597,64.9687,21500.0
2014-07-01 15:00:00,72.38,72.61,72.37,72.61,48400.0,64.9777,65.1842,64.9687,65.1842,48400.0
2014-07-01 15:30:00,72.6,72.62,72.36,72.37,118000.0,65.1752,65.1931,64.9597,64.9687,118000.0
2014-07-02 09:30:00,72.39,72.7,72.08,72.62,31400.0,64.9867,65.265,64.7084,65.1931,31400.0
2014-07-02 10:00:00,72.64,72.65,72.32,72.42,23800.0,65.2111,65.2201,64.9238,65.0136,23800.0
2014-07-02 10:30:00,72.4,72.4,72.22,72.32,20800.0,64.9956,64.9956,64.834,64.9238,20800.0
2014-07-02 11:00:00,72.3,72.4,72.23,72.28,19400.0,64.9059,64.9956,64.843,64.8879,19400.0
2014-07-02 11:30:00,72.31,72.39,72.23,72.23,19100.0,64.9148,64.9867,64.843,64.843,19100.0
2014-07-02 12:00:00,72.25,72.3,72.21,72.22,12100.0,64.861,64.9059,64.8251,64.834,12100.0
2014-07-02 12:30:00,72.22,72.3,72.18,72.3,14200.0,64.834,64.9059,64.7981,64.9059,14200.0
2014-07-02 13:00:00,72.35,72.4,72.25,72.4,8900.0,64.9507,64.9956,64.861,64.9956,8900.0
2014-07-02 13:30:00,72.39,72.4,72.24,72.26,11600.0,64.9867,64.9956,64.852,64.8699,11600.0
2014-07-02 14:00:00,72.25,72.34,72.25,72.29,13900.0,64.861,64.9418,64.861,64.8969,13900.0
2014-07-02 14:30:00,72.29,72.4,72.29,72.36,18800.0,64.8969,64.9956,64.8969,64.9597,18800.0
2014-07-02 15:00:00,72.37,72.4,72.32,72.32,22000.0,64.9687,64.9956,64.9238,64.9238,22000.0
2014-07-02 15:30:00,72.32,72.36,72.21,72.29,77100.0,64.9238,64.9597,64.8251,64.8969,77100.0
2014-07-03 09:30:00,72.45,72.79,72.45,72.58,20500.0,65.0405,65.3457,65.0405,65.1572,20500.0
2014-07-03 10:00:00,72.57,72.57,72.39,72.54,16900.0,65.1482,65.1482,64.9867,65.1213,16900.0
2014-07-03 10:30:00,72.51,72.63,72.39,72.56,20100.0,65.0944,65.2021,64.9867,65.1393,20100.0
2014-07-03 11:00:00,72.58,72.71,72.53,72.67,92000.0,65.1572,65.2739,65.1123,65.238,92000.0
2014-07-03 11:30:00,72.69,72.91,72.63,72.9,30300.0,65.256,65.4535,65.2021,65.4445,30300.0
2014-07-03 12:00:00,72.9,72.95,72.69,72.7,61100.0,65.4445,65.4894,65.256,65.265,61100.0
2014-07-03 12:30:00,72.71,72.87,72.65,72.69,78900.0,65.2739,65.4176,65.2201,65.256,78900.0
2014-07-07 09:30:00,72.62,72.62,72.12,72.12,32400.0,65.1931,65.1931,64.7443,64.7443,32400.0
2014-07-07 10:00:00,72.12,72.16,72.01,72.06,20800.0,64.7443,64.7802,64.6455,64.6904,20800.0
2014-07-07 10:30:00,72.06,72.24,72.0,72.2,29100.0,64.6904,64.852,64.6365,64.8161,29100.0
2014-07-07 11:00:00,72.23,72.4,72.16,72.38,20800.0,64.843,64.9956,64.7802,64.9777,20800.0
2014-07-07 11:30:00,72.37,72.51,72.36,72.51,9800.0,64.9687,65.0944,64.9597,65.0944,9800.0
2014-07-07 12:00:00,72.51,72.58,72.43,72.47,24300.0,65.0944,65.1572,65.0226,65.0585,24300.0
2014-07-07 12:30:00,72.44,72.47,72.37,72.4,34800.0,65.0315,65.0585,64.9687,64.9956,34800.0
2014-07-07 13:00:00,72.4,72.49,72.39,72.45,13200.0,64.9956,65.0764,64.9867,65.0405,13200.0
2014-07-07 13:30:00,72.45,72.7,72.44,72.69,11200.0,65.0405,65.265,65.0315,65.256,11200.0
2014-07-07 14:00:00,72.69,72.74,72.66,72.71,12200.0,65.256,65.3009,65.229,65.2739,12200.0
2014-07-07 14:30:00,72.68,72.69,72.58,72.68,40600.0,65.247,65.256,65.1572,65.247,40600.0
2014-07-07 15:00:00,72.69,72.8,72.67,72.71,26600.0,65.256,65.3547,65.238,65.2739,26600.0
2014-07-07 15:30:00,72.72,72.86,72.64,72.85,90900.0,65.2829,65.4086,65.2111,65.3996,90900.0
2014-07-08 09:30:00,72.82,72.97,72.57,72.97,26500.0,65.3727,65.5073,65.1482,65.5073,26500.0
2014-07-08 10:00:00,72.93,72.95,72.73,72.76,46500.0,65.4714,65.4894,65.2919,65.3188,46500.0
2014-07-08 10:30:00,72.76,72.76,72.58,72.61,13900.0,65.3188,65.3188,65.1572,65.1842,13900.0
2014-07-08 11:00:00,72.62,72.66,72.43,72.48,28800.0,65.1931,65.229,65.0226,65.0675,28800.0
2014-07-08 11:30:00,72.46,72.76,72.46,72.71,25300.0,65.0495,65.3188,65.0495,65.2739,25300.0
2014-07-08 12:00:00,72.73,72.77,72.67,72.72,15000.0,65.2919,65.3278,65.238,65.2829,15000.0
2014-07-08 12:30:00,72.75,72.83,72.7,72.75,11500.0,65.3098,65.3817,65.265,65.3098,11500.0
2014-07-08 13:00:00,72.74,72.83,72.65,72.79,11600.0,65.3009,65.3817,65.2201,65.3457,11600.0
2014-07-08 13:30:00,72.8,72.89,72.78,72.84,18700.0,65.3547,65.4355,65.3368,65.3906,18700.0
2014-07-08 14:00:00,72.84,72.84,72.68,72.7,10000.0,65.3906,65.3906,65.247,65.265,10000.0
2014-07-08 14:30:00,72.72,72.73,72.57,72.6,14500.0,65.2829,65.2919,65.1482,65.1752,14500.0
2014-07-08 15:00:00,72.62,72.68,72.49,72.59,23600.0,65.1931,65.247,65.0764,65.1662,23600.0
2014-07-08 15:30:00,72.59,72.71,72.56,72.67,93800.0,65.1662,65.2739,65.1393,65.238,93800.0
2014-07-09 09:30:00,72.76,73.21,72.75,72.93,30600.0,65.3188,65.7228,65.3098,65.4714,30600.0
2014-07-09 10:00:00,72.91,73.06,72.9,72.99,14200.0,65.4535,65.5881,65.4445,65.5253,14200.0
2014-07-09 10:30:00,72.97,73.14,72.94,73.0,12200.0,65.5073,65.66,65.4804,65.5343,12200.0
2014-07-09 11:00:00,72.96,73.05,72.81,73.05,14500.0,65.4984,65.5792,65.3637,65.5792,14500.0
2014-07-09 11:30:00,73.04,73.05,72.94,73.02,17600.0,65.5702,65.5792,65.4804,65.5522,17600.0
2014-07-09 12:00:00,73.0,73.04,72.93,72.99,12000.0,65.5343,65.5702,65.4714,65.5253,12000.0
2014-07-09 12:30:00,73.02,73.06,72.99,73.03,14600.0,65.5522,65.5881,65.5253,65.5612,14600.0
2014-07-09 13:00:00,73.03,73.06,73.01,73.01,6800.0,65.5612,65.5881,65.5432,65.5432,6800.0
2014-07-09 13:30:00,73.03,73.15,72.99,73.11,18800.0,65.5612,65.6689,65.5253,65.633,18800.0
2014-07-09 14:00:00,73.08,73.3,72.9,73.17,22700.0,65.6061,65.8036,65.4445,65.6869,22700.0
2014-07-09 14:30:00,73.2,73.21,73.13,73.17,15200.0,65.7138,65.7228,65.651,65.6869,15200.0
2014-07-09 15:00:00,73.17,73.26,73.06,73.08,32100.0,65.6869,65.7677,65.5881,65.6061,32100.0
2014-07-09 15:30:00,73.08,73.16,72.97,73.15,94000.0,65.6061,65.6779,65.5073,65.6689,94000.0
2014-07-10 09:30:00,72.41,73.05,72.0,72.72,47200.0,65.0046,65.5792,64.6365,65.2829,47200.0
2014-07-10 10:00:00,72.74,72.99,72.68,72.81,31100.0,65.3009,65.5253,65.247,65.3637,31100.0
2014-07-10 10:30:00,72.81,73.13,72.71,73.13,36800.0,65.3637,65.651,65.2739,65.651,36800.0
2014-07-10 11:00:00,73.13,73.21,73.02,73.05,26000.0,65.651,65.7228,65.5522,65.5792,26000.0
2014-07-10 11:30:00,73.02,73.15,72.89,73.15,21700.0,65.5522,65.6689,65.4355,65.6689,21700.0
2014-07-10 12:00:00,73.14,73.39,73.11,73.35,24000.0,65.66,65.8844,65.633,65.8485,24000.0
2014-07-10 12:30:00,73.36,73.39,73.22,73.22,14500.0,65.8575,65.8844,65.7318,65.7318,14500.0
2014-07-10 13:00:00,73.23,73.53,73.21,73.53,27900.0,65.7407,66.0101,65.7228,66.0101,27900.0
2014-07-10 13:30:00,73.54,73.66,73.53,73.53,27000.0,66.019,66.1268,66.0101,66.0101,27000.0
2014-07-10 14:00:00,73.53,73.6,73.49,73.58,28400.0,66.0101,66.0729,65.9742,66.055,28400.0
2014-07-10 14:30:00,73.58,73.59,73.37,73.37,36200.0,66.055,66.0639,65.8664,65.8664,36200.0
2014-07-10 15:00:00,73.39,73.43,73.28,73.41,33700.0,65.8844,65.9203,65.7856,65.9023,33700.0
2014-07-10 15:30:00,73.4,73.43,73.3,73.4,73900.0,65.8934,65.9203,65.8036,65.8934,73900.0
2014-07-11 09:30:00,73.24,73.37,72.83,72.86,22500.0,65.7497,65.8664,65.3817,65.4086,22500.0
2014-07-11 10:00:00,72.84,73.38,72.8,73.27,54800.0,65.3906,65.8754,65.3547,65.7767,54800.0
2014-07-11 10:30:00,73.27,73.32,73.09,73.11,40200.0,65.7767,65.8215,65.6151,65.633,40200.0
2014-07-11 11:00:00,73.12,73.28,73.11,73.16,17900.0,65.642,65.7856,65.633,65.6779,17900.0
2014-07-11 11:30:00,73.17,73.24,73.0,73.05,32400.0,65.6869,65.7497,65.5343,65.5792,32400.0
2014-07-11 12:00:00,73.01,73.1,72.88,72.9,31700.0,65.5432,65.624,65.4265,65.4445,31700.0
2014-07-11 12:30:00,72.89,73.01,72.8,72.99,21400.0,65.4355,65.5432,65.3547,65.5253,21400.0
2014-07-11 13:00:00,72.98,73.06,72.97,73.0,9900.0,65.5163,65.5881,65.5073,65.5343,9900.0
2014-07-11 13:30:00,73.01,73.01,72.95,72.98,30900.0,65.5432,65.5432,65.4894,65.5163,30900.0
2014-07-11 14:00:00,72.99,72.99,72.92,72.96,27400.0,65.5253,65.5253,65.4625,65.4984,27400.0
2014-07-11 14:30:00,72.96,73.09,72.95,73.07,16300.0,65.4984,65.6151,65.4894,65.5971,16300.0
2014-07-11 15:00:00,73.06,73.28,73.06,73.24,25300.0,65.5881,65.7856,65.5881,65.7497,25300.0
2014-07-11 15:30:00,73.23,73.36,73.23,73.34,63800.0,65.7407,65.8575,65.7407,65.8395,63800.0
2014-07-14 09:30:00,73.71,73.93,73.62,73.68,8900.0,66.1717,66.3692,66.0909,66.1447,8900.0
2014-07-14 10:00:00,73.67,73.78,73.64,73.74,11300.0,66.1357,66.2345,66.1088,66.1986,11300.0
2014-07-14 10:30:00,73.72,73.83,73.67,73.79,17600.0,66.1806,66.2794,66.1357,66.2435,17600.0
2014-07-14 11:00:00,73.79,73.84,73.74,73.84,10800.0,66.2435,66.2884,66.1986,66.2884,10800.0
2014-07-14 11:30:00,73.82,73.85,73.8,73.81,12300.0,66.2704,66.2973,66.2525,66.2614,12300.0
2014-07-14 12:00:00,73.8,73.82,73.75,73.76,11300.0,66.2525,66.2704,66.2076,66.2165,11300.0
2014-07-14 12:30:00,73.76,73.8,73.58,73.65,7500.0,66.2165,66.2525,66.055,66.1178,7500.0
2014-07-14 13:00:00,73.68,73.71,73.58,73.63,4900.0,66.1447,66.1717,66.055,66.0998,4900.0
2014-07-14 13:30:00,73.63,73.67,73.56,73.58,6300.0,66.0998,66.1357,66.037,66.055,6300.0
2014-07-14 14:00:00,73.58,73.64,73.57,73.59,8800.0,66.055,66.1088,66.046,66.0639,8800.0
2014-07-14 14:30:00,73.56,73.7,73.55,73.68,9500.0,66.037,66.1627,66.028,66.1447,9500.0
2014-07-14 15:00:00,73.7,73.7,73.58,73.58,11800.0,66.1627,66.1627,66.055,66.055,11800.0
2014-07-14 15:30:00,73.58,73.64,73.56,73.61,35400.0,66.055,66.1088,66.037,66.0819,35400.0
2014-07-15 09:30:00,73.61,73.8,73.38,73.56,38600.0,66.0819,66.2525,65.8754,66.037,38600.0
2014-07-15 10:00:00,73.63,73.69,73.45,73.57,40900.0,66.0998,66.1537,65.9382,66.046,40900.0
2014-07-15 10:30:00,73.52,73.59,73.18,73.28,10700.0,66.0011,66.0639,65.6959,65.7856,10700.0
2014-07-15 11:00:00,73.26,73.44,73.16,73.31,12400.0,65.7677,65.9293,65.6779,65.8126,12400.0
2014-07-15 11:30:00,73.29,73.81,73.29,73.44,67300.0,65.7946,66.2614,65.7946,65.9293,67300.0
2014-07-15 12:00:00,73.49,73.74,73.49,73.63,50000.0,65.9742,66.1986,65.9742,66.0998,50000.0
2014-07-15 12:30:00,73.61,73.68,73.57,73.61,3700.0,66.0819,66.1447,66.046,66.0819,3700.0
2014-07-15 13:00:00,73.55,73.79,73.55,73.72,9100.0,66.028,66.2435,66.028,66.1806,9100.0
2014-07-15 13:30:00,73.74,73.79,73.66,73.68,7400.0,66.1986,66.2435,66.1268,66.1447,7400.0
2014-07-15 14:00:00,73.69,73.8,73.64,73.74,5900.0,66.1537,66.2525,66.1088,66.1986,5900.0
2014-07-15 14:30:00,73.76,73.8,73.69,73.8,12500.0,66.2165,66.2525,66.1537,66.2525,12500.0
2014-07-15 15:00:00,73.79,73.82,73.66,73.81,18800.0,66.2435,66.2704,66.1268,66.2614,18800.0
2014-07-15 15:30:00,73.81,73.92,73.75,73.84,63500.0,66.2614,66.3602,66.2076,66.2884,63500.0
2014-07-16 09:30:00,73.98,74.06,73.56,73.62,16400.0,66.414,66.4859,66.037,66.0909,16400.0
2014-07-16 10:00:00,73.62,73.77,73.59,73.75,18300.0,66.0909,66.2255,66.0639,66.2076,18300.0
2014-07-16 10:30:00,73.77,73.8,73.66,73.7,17900.0,66.2255,66.2525,66.1268,66.1627,17900.0
2014-07-16 11:00:00,73.69,73.82,73.67,73.7,13600.0,66.1537,66.2704,66.1357,66.1627,13600.0
2014-07-16 11:30:00,73.67,73.74,73.61,73.73,13000.0,66.1357,66.1986,66.0819,66.1896,13000.0
2014-07-16 12:00:00,73.77,73.92,73.76,73.92,9000.0,66.2255,66.3602,66.2165,66.3602,9000.0
2014-07-16 12:30:00,73.94,74.09,73.93,74.07,13000.0,66.3781,66.5128,66.3692,66.4948,13000.0
2014-07-16 13:00:00,74.06,74.07,73.94,73.99,10900.0,66.4859,66.4948,66.3781,66.423,10900.0
2014-07-16 13:30:00,74.02,74.16,74.02,74.13,11600.0,66.45,66.5756,66.45,66.5487,11600.0
2014-07-16 14:00:00,74.14,74.19,74.06,74.07,10500.0,66.5577,66.6026,66.4859,66.4948,10500.0
2014-07-16 14:30:00,74.07,74.08,73.99,74.0,11700.0,66.4948,66.5038,66.423,66.432,11700.0
2014-07-16 15:00:00,74.0,74.0,73.91,73.94,15200.0,66.432,66.432,66.3512,66.3781,15200.0
2014-07-16 15:30:00,73.93,73.97,73.86,73.93,42000.0,66.3692,66.4051,66.3063,66.3692,42000.0
2014-07-17 09:30:00,73.58,74.04,73.58,73.89,8700.0,66.055,66.4679,66.055,66.3332,8700.0
2014-07-17 10:00:00,73.89,73.93,73.77,73.92,33900.0,66.3332,66.3692,66.2255,66.3602,33900.0
2014-07-17 10:30:00,73.9,73.93,73.8,73.87,14600.0,66.3422,66.3692,66.2525,66.3153,14600.0
2014-07-17 11:00:00,73.91,73.98,73.69,73.7,75200.0,66.3512,66.414,66.1537,66.1627,75200.0
2014-07-17 11:30:00,73.69,73.91,73.64,73.67,20600.0,66.1537,66.3512,66.1088,66.1357,20600.0
2014-07-17 12:00:00,73.66,73.66,73.5,73.56,12900.0,66.1268,66.1268,65.9831,66.037,12900.0
2014-07-17 12:30:00,73.55,73.67,73.53,73.66,53500.0,66.028,66.1357,66.0101,66.1268,53500.0
2014-07-17 13:00:00,73.63,73.83,73.63,73.8,13900.0,66.0998,66.2794,66.0998,66.2525,13900.0
2014-07-17 13:30:00,73.82,73.84,73.76,73.8,21500.0,66.2704,66.2884,66.2165,66.2525,21500.0
2014-07-17 14:00:00,73.8,73.88,73.69,73.72,23400.0,66.2525,66.3243,66.1537,66.1806,23400.0
2014-07-17 14:30:00,73.73,73.75,73.6,73.67,16900.0,66.1896,66.2076,66.0729,66.1357,16900.0
2014-07-17 15:00:00,73.65,73.8,73.61,73.75,88500.0,66.1178,66.2525,66.0819,66.2076,88500.0
2014-07-17 15:30:00,73.75,73.76,73.53,73.65,127300.0,66.2076,66.2165,66.0101,66.1178,127300.0
2014-07-18 09:30:00,73.68,73.71,73.27,73.46,87700.0,66.1447,66.1717,65.7767,65.9472,87700.0
2014-07-18 10:00:00,73.45,73.56,73.4,73.48,43500.0,65.9382,66.037,65.8934,65.9652,43500.0
2014-07-18 10:30:00,73.49,73.55,73.32,73.51,36600.0,65.9742,66.028,65.8215,65.9921,36600.0
2014-07-18 11:00:00,73.53,73.6,73.49,73.49,16300.0,66.0101,66.0729,65.9742,65.9742,16300.0
2014-07-18 11:30:00,73.49,73.62,73.41,73.44,26000.0,65.9742,66.0909,65.9023,65.9293,26000.0
2014-07-18 12:00:00,73.41,73.45,73.35,73.41,37000.0,65.9023,65.9382,65.8485,65.9023,37000.0
2014-07-18 12:30:00,73.42,73.51,73.39,73.48,16800.0,65.9113,65.9921,65.8844,65.9652,16800.0
2014-07-18 13:00:00,73.48,73.54,73.35,73.37,23700.0,65.9652,66.019,65.8485,65.8664,23700.0
2014-07-18 13:30:00,73.4,73.4,73.3,73.32,15200.0,65.8934,65.8934,65.8036,65.8215,15200.0
2014-07-18 14:00:00,73.33,73.43,73.23,73.42,24200.0,65.8305,65.9203,65.7407,65.9113,24200.0
2014-07-18 14:30:00,73.43,73.44,73.35,73.37,20600.0,65.9203,65.9293,65.8485,65.8664,20600.0
2014-07-18 15:00:00,73.38,73.4,73.3,73.3,35400.0,65.8754,65.8934,65.8036,65.8036,35400.0
2014-07-18 15:30:00,73.29,73.36,73.22,73.33,76300.0,65.7946,65.8575,65.7318,65.8305,76300.0
2014-07-21 09:30:00,73.29,73.29,72.94,73.01,35800.0,65.7946,65.7946,65.4804,65.5432,35800.0
2014-07-21 10:00:00,72.99,73.19,72.99,73.06,24200.0,65.5253,65.7048,65.5253,65.5881,24200.0
2014-07-21 10:30:00,73.07,73.09,72.72,72.76,11900.0,65.5971,65.6151,65.2829,65.3188,11900.0
2014-07-21 11:00:00,72.74,72.92,72.69,72.88,16600.0,65.3009,65.4625,65.256,65.4265,16600.0
2014-07-21 11:30:00,72.84,72.85,72.69,72.8,12000.0,65.3906,65.3996,65.256,65.3547,12000.0
2014-07-21 12:00:00,72.78,72.79,72.62,72.69,12000.0,65.3368,65.3457,65.1931,65.256,12000.0
2014-07-21 12:30:00,72.69,72.73,72.65,72.65,8800.0,65.256,65.2919,65.2201,65.2201,8800.0
2014-07-21 13:00:00,72.68,72.94,72.66,72.9,13600.0,65.247,65.4804,65.229,65.4445,13600.0
2014-07-21 13:30:00,72.93,73.06,72.91,73.06,44100.0,65.4714,65.5881,65.4535,65.5881,44100.0
2014-07-21 14:00:00,73.06,73.12,72.91,72.92,12600.0,65.5881,65.642,65.4535,65.4625,12600.0
2014-07-21 14:30:00,72.92,73.02,72.83,72.99,14400.0,65.4625,65.5522,65.3817,65.5253,14400.0
2014-07-21 15:00:00,72.99,73.04,72.93,73.03,18900.0,65.5253,65.5702,65.4714,65.5612,18900.0
2014-07-21 15:30:00,73.02,73.13,73.01,73.1,43800.0,65.5522,65.651,65.5432,65.624,43800.0
2014-07-22 09:30:00,73.64,74.19,73.42,74.19,31300.0,66.1088,66.6026,65.9113,66.6026,31300.0
2014-07-22 10:00:00,74.19,74.35,73.99,74.1,15600.0,66.6026,66.7462,66.423,66.5218,15600.0
2014-07-22 10:30:00,74.14,74.23,74.07,74.23,9500.0,66.5577,66.6385,66.4948,66.6385,9500.0
2014-07-22 11:00:00,74.23,74.34,74.17,74.28,11200.0,66.6385,66.7372,66.5846,66.6834,11200.0
2014-07-22 11:30:00,74.28,74.48,74.27,74.47,26600.0,66.6834,66.8629,66.6744,66.8539,26600.0
2014-07-22 12:00:00,74.45,74.57,74.45,74.55,18800.0,66.836,66.9437,66.836,66.9258,18800.0
2014-07-22 12:30:00,74.54,74.54,74.44,74.48,6900.0,66.9168,66.9168,66.827,66.8629,6900.0
2014-07-22 13:00:00,74.47,74.56,74.45,74.48,21300.0,66.8539,66.9347,66.836,66.8629,21300.0
2014-07-22 13:30:00,74.45,74.6,74.45,74.55,18100.0,66.836,66.9706,66.836,66.9258,18100.0
2014-07-22 14:00:00,74.55,74.67,74.52,74.63,91700.0,66.9258,67.0335,66.8988,66.9976,91700.0
2014-07-22 14:30:00,74.61,74.63,74.44,74.54,24500.0,66.9796,66.9976,66.827,66.9168,24500.0
2014-07-22 15:00:00,74.52,74.65,74.5,74.62,32700.0,66.8988,67.0155,66.8809,66.9886,32700.0
2014-07-22 15:30:00,74.63,74.7,74.52,74.57,75500.0,66.9976,67.0604,66.8988,66.9437,75500.0
2014-07-23 09:30:00,74.57,74.63,74.24,74.4,23800.0,66.9437,66.9976,66.6475,66.7911,23800.0
2014-07-23 10:00:00,74.36,74.48,74.23,74.46,14200.0,66.7552,66.8629,66.6385,66.845,14200.0
2014-07-23 10:30:00,74.44,74.61,74.44,74.5,23100.0,66.827,66.9796,66.827,66.8809,23100.0
2014-07-23 11:00:00,74.49,74.63,74.46,74.55,25500.0,66.8719,66.9976,66.845,66.9258,25500.0
2014-07-23 11:30:00,74.55,74.6,74.45,74.56,17500.0,66.9258,66.9706,66.836,66.9347,17500.0
2014-07-23 12:00:00,74.57,74.61,74.42,74.44,21100.0,66.9437,66.9796,66.809,66.827,21100.0
2014-07-23 12:30:00,74.44,74.48,74.38,74.44,23800.0,66.827,66.8629,66.7731,66.827,23800.0
2014-07-23 13:00:00,74.42,74.44,74.26,74.26,15900.0,66.809,66.827,66.6654,66.6654,15900.0
2014-07-23 13:30:00,74.24,74.35,74.23,74.34,10800.0,66.6475,66.7462,66.6385,66.7372,10800.0
2014-07-23 14:00:00,74.35,74.4,74.35,74.4,22100.0,66.7462,66.7911,66.7462,66.7911,22100.0
2014-07-23 14:30:00,74.37,74.4,74.27,74.3,19900.0,66.7642,66.7911,66.6744,66.7013,19900.0
2014-07-23 15:00:00,74.3,74.38,74.24,74.29,26900.0,66.7013,66.7731,66.6475,66.6923,26900.0
2014-07-23 15:30:00,74.28,74.44,74.26,74.41,85400.0,66.6834,66.827,66.6654,66.8001,85400.0
2014-07-24 09:30:00,74.1,75.0,73.83,74.64,29800.0,66.5218,67.3297,66.2794,67.0065,29800.0
2014-07-24 10:00:00,74.69,75.34,74.53,75.17,57100.0,67.0514,67.635,66.9078,67.4823,57100.0
2014-07-24 10:30:00,75.2,75.35,75.07,75.31,25900.0,67.5093,67.6439,67.3926,67.608,25900.0
2014-07-24 11:00:00,75.34,75.84,75.33,75.83,50000.0,67.635,68.0838,67.626,68.0748,50000.0
2014-07-24 11:30:00,75.83,75.93,75.49,75.53,21900.0,68.0748,68.1646,67.7696,67.8055,21900.0
2014-07-24 12:00:00,75.53,75.68,75.42,75.63,33400.0,67.8055,67.9402,67.7068,67.8953,33400.0
2014-07-24 12:30:00,75.65,75.73,75.61,75.73,13900.0,67.9133,67.9851,67.8773,67.9851,13900.0
2014-07-24 13:00:00,75.74,75.86,75.61,75.86,18300.0,67.994,68.1018,67.8773,68.1018,18300.0
2014-07-24 13:30:00,75.87,76.15,75.73,76.11,26000.0,68.1108,68.3621,67.9851,68.3262,26000.0
2014-07-24 14:00:00,76.09,76.47,76.07,76.38,45300.0,68.3083,68.6494,68.2903,68.5686,45300.0
2014-07-24 14:30:00,76.38,76.51,76.35,76.51,34500.0,68.5686,68.6853,68.5417,68.6853,34500.0
2014-07-24 15:00:00,76.51,76.64,76.39,76.57,44500.0,68.6853,68.802,68.5776,68.7392,44500.0
2014-07-24 15:30:00,76.56,76.69,76.54,76.62,115700.0,68.7302,68.8469,68.7122,68.7841,115700.0
2014-07-25 09:30:00,76.49,76.91,76.33,76.79,59800.0,68.6673,69.0444,68.5237,68.9367,59800.0
2014-07-25 10:00:00,76.81,76.89,76.7,76.81,40800.0,68.9546,69.0264,68.8559,68.9546,40800.0
2014-07-25 10:30:00,76.85,77.0,76.73,76.78,64600.0,68.9905,69.1252,68.8828,68.9277,64600.0
2014-07-25 11:00:00,76.77,76.77,76.49,76.57,22400.0,68.9187,68.9187,68.6673,68.7392,22400.0
2014-07-25 11:30:00,76.58,76.59,76.45,76.47,20300.0,68.7481,68.7571,68.6314,68.6494,20300.0
2014-07-25 12:00:00,76.49,76.63,76.47,76.52,15300.0,68.6673,68.793,68.6494,68.6943,15300.0
2014-07-25 12:30:00,76.55,76.69,76.55,76.64,9100.0,68.7212,68.8469,68.7212,68.802,9100.0
2014-07-25 13:00:00,76.64,76.69,76.56,76.58,10600.0,68.802,68.8469,68.7302,68.7481,10600.0
2014-07-25 13:30:00,76.57,76.64,76.47,76.57,14100.0,68.7392,68.802,68.6494,68.7392,14100.0
2014-07-25 14:00:00,76.56,76.86,76.51,76.86,20900.0,68.7302,68.9995,68.6853,68.9995,20900.0
2014-07-25 14:30:00,76.87,76.95,76.75,76.79,23300.0,69.0085,69.0803,68.9008,68.9367,23300.0
2014-07-25 15:00:00,76.8,76.85,76.74,76.74,14700.0,68.9456,68.9905,68.8918,68.8918,14700.0
2014-07-25 15:30:00,76.76,76.82,76.69,76.79,65700.0,68.9097,68.9636,68.8469,68.9367,65700.0
2014-07-28 09:30:00,76.71,76.75,76.44,76.65,39000.0,68.8648,68.9008,68.6225,68.811,39000.0
2014-07-28 10:00:00,76.61,76.65,76.47,76.55,49200.0,68.7751,68.811,68.6494,68.7212,49200.0
2014-07-28 10:30:00,76.53,76.53,76.39,76.42,25000.0,68.7033,68.7033,68.5776,68.6045,25000.0
2014-07-28 11:00:00,76.42,76.64,76.39,76.64,27300.0,68.6045,68.802,68.5776,68.802,27300.0
2014-07-28 11:30:00,76.64,76.69,76.44,76.52,18500.0,68.802,68.8469,68.6225,68.6943,18500.0
2014-07-28 12:00:00,76.48,76.63,76.44,76.59,16600.0,68.6584,68.793,68.6225,68.7571,16600.0
2014-07-28 12:30:00,76.59,76.83,76.58,76.83,40500.0,68.7571,68.9726,68.7481,68.9726,40500.0
2014-07-28 13:00:00,76.82,76.84,76.74,76.82,9000.0,68.9636,68.9816,68.8918,68.9636,9000.0
2014-07-28 13:30:00,76.82,76.96,76.79,76.95,17700.0,68.9636,69.0893,68.9367,69.0803,17700.0
2014-07-28 14:00:00,76.94,77.0,76.93,76.96,14600.0,69.0713,69.1252,69.0623,69.0893,14600.0
2014-07-28 14:30:00,76.95,77.0,76.82,77.0,45800.0,69.0803,69.1252,68.9636,69.1252,45800.0
2014-07-28 15:00:00,77.0,77.08,76.96,77.05,40300.0,69.1252,69.197,69.0893,69.1701,40300.0
2014-07-28 15:30:00,77.05,77.08,76.89,76.95,58300.0,69.1701,69.197,69.0264,69.0803,58300.0
2014-07-29 09:30:00,76.9,77.24,76.86,76.89,22800.0,69.0354,69.3406,68.9995,69.0264,22800.0
2014-07-29 10:00:00,76.9,77.17,76.9,77.05,31100.0,69.0354,69.2778,69.0354,69.1701,31100.0
2014-07-29 10:30:00,77.05,77.05,76.81,76.99,21200.0,69.1701,69.1701,68.9546,69.1162,21200.0
2014-07-29 11:00:00,76.96,76.96,76.64,76.75,41300.0,69.0893,69.0893,68.802,68.9008,41300.0
2014-07-29 11:30:00,76.73,76.8,76.6,76.78,23800.0,68.8828,68.9456,68.7661,68.9277,23800.0
2014-07-29 12:00:00,76.81,77.02,76.78,76.98,27200.0,68.9546,69.1431,68.9277,69.1072,27200.0
2014-07-29 12:30:00,76.97,77.06,76.96,77.04,26800.0,69.0983,69.1791,69.0893,69.1611,26800.0
2014-07-29 13:00:00,77.04,77.22,77.03,77.13,17400.0,69.1611,69.3227,69.1521,69.2419,17400.0
2014-07-29 13:30:00,77.14,77.25,77.13,77.22,22900.0,69.2509,69.3496,69.2419,69.3227,22900.0
2014-07-29 14:00:00,77.23,77.23,76.93,77.01,29400.0,69.3317,69.3317,69.0623,69.1342,29400.0
2014-07-29 14:30:00,77.03,77.07,76.91,76.98,25400.0,69.1521,69.188,69.0444,69.1072,25400.0
2014-07-29 15:00:00,76.98,77.07,76.91,76.93,53500.0,69.1072,69.188,69.0444,69.0623,53500.0
2014-07-29 15:30:00,76.93,77.05,76.84,76.9,138700.0,69.0623,69.1701,68.9816,69.0354,138700.0
2014-07-30 09:30:00,77.19,77.23,77.0,77.03,15400.0,69.2958,69.3317,69.1252,69.1521,15400.0
2014-07-30 10:00:00,77.07,77.24,76.78,77.18,87400.0,69.188,69.3406,68.9277,69.2868,87400.0
2014-07-30 10:30:00,77.19,77.22,76.85,76.91,59200.0,69.2958,69.3227,68.9905,69.0444,59200.0
2014-07-30 11:00:00,76.9,77.14,76.74,77.14,38000.0,69.0354,69.2509,68.8918,69.2509,38000.0
2014-07-30 11:30:00,77.14,77.22,76.95,76.97,87200.0,69.2509,69.3227,69.0803,69.0983,87200.0
2014-07-30 12:00:00,76.98,77.2,76.96,77.14,41000.0,69.1072,69.3047,69.0893,69.2509,41000.0
2014-07-30 12:30:00,77.14,77.28,77.13,77.22,25100.0,69.2509,69.3766,69.2419,69.3227,25100.0
2014-07-30 13:00:00,77.22,77.23,76.97,76.97,26700.0,69.3227,69.3317,69.0983,69.0983,26700.0
2014-07-30 13:30:00,76.97,77.34,76.97,77.34,25200.0,69.0983,69.4304,69.0983,69.4304,25200.0
2014-07-30 14:00:00,77.36,77.74,77.15,77.51,87500.0,69.4484,69.7895,69.2598,69.583,87500.0
2014-07-30 14:30:00,77.52,77.54,77.25,77.26,48500.0,69.592,69.61,69.3496,69.3586,48500.0
2014-07-30 15:00:00,77.27,77.29,77.11,77.2,60700.0,69.3676,69.3855,69.2239,69.3047,60700.0
2014-07-30 15:30:00,77.21,77.29,77.17,77.2,105700.0,69.3137,69.3855,69.2778,69.3047,105700.0
2014-07-31 09:30:00,76.82,76.97,76.32,76.56,57200.0,68.9636,69.0983,68.5147,68.7302,57200.0
2014-07-31 10:00:00,76.56,76.72,76.37,76.5,12700.0,68.7302,68.8738,68.5596,68.6763,12700.0
2014-07-31 10:30:00,76.5,76.55,76.25,76.25,35500.0,68.6763,68.7212,68.4519,68.4519,35500.0
2014-07-31 11:00:00,76.28,76.42,76.26,76.29,29400.0,68.4788,68.6045,68.4609,68.4878,29400.0
2014-07-31 11:30:00,76.27,76.47,76.26,76.31,50200.0,68.4698,68.6494,68.4609,68.5058,50200.0
2014-07-31 12:00:00,76.31,76.37,76.07,76.07,59700.0,68.5058,68.5596,68.2903,68.2903,59700.0
2014-07-31 12:30:00,76.08,76.2,76.03,76.11,20000.0,68.2993,68.407,68.2544,68.3262,20000.0
2014-07-31 13:00:00,76.11,76.24,76.06,76.19,25600.0,68.3262,68.4429,68.2813,68.398,25600.0
2014-07-31 13:30:00,76.19,76.39,76.14,76.36,36300.0,68.398,68.5776,68.3531,68.5506,36300.0
2014-07-31 14:00:00,76.36,76.45,76.32,76.44,32800.0,68.5506,68.6314,68.5147,68.6225,32800.0
2014-07-31 14:30:00,76.44,76.46,76.13,76.16,43400.0,68.6225,68.6404,68.3442,68.3711,43400.0
2014-07-31 15:00:00,76.16,76.27,76.05,76.14,62000.0,68.3711,68.4698,68.2723,68.3531,62000.0
2014-07-31 15:30:00,76.13,76.2,76.03,76.09,145400.0,68.3442,68.407,68.2544,68.3083,145400.0
2014-08-01 09:30:00,76.02,76.4,75.78,75.97,33300.0,68.2454,68.5866,68.03,68.2005,33300.0
2014-08-01 10:00:00,75.96,76.15,75.61,75.91,21000.0,68.1915,68.3621,67.8773,68.1467,21000.0
2014-08-01 10:30:00,75.93,76.0,75.64,75.75,14200.0,68.1646,68.2275,67.9043,68.003,14200.0
2014-08-01 11:00:00,75.75,75.75,75.55,75.57,26200.0,68.003,68.003,67.8235,67.8414,26200.0
2014-08-01 11:30:00,75.58,75.59,75.2,75.34,50200.0,67.8504,67.8594,67.5093,67.635,50200.0
2014-08-01 12:00:00,75.35,75.57,75.28,75.5,19800.0,67.6439,67.8414,67.5811,67.7786,19800.0
2014-08-01 12:30:00,75.5,75.53,75.4,75.42,25800.0,67.7786,67.8055,67.6888,67.7068,25800.0
2014-08-01 13:00:00,75.43,75.78,75.37,75.78,37900.0,67.7158,68.03,67.6619,68.03,37900.0
2014-08-01 13:30:00,75.76,75.76,75.61,75.69,35600.0,68.012,68.012,67.8773,67.9492,35600.0
2014-08-01 14:00:00,75.72,75.82,75.61,75.64,32200.0,67.9761,68.0659,67.8773,67.9043,32200.0
2014-08-01 14:30:00,75.67,75.78,75.62,75.71,27200.0,67.9312,68.03,67.8863,67.9671,27200.0
2014-08-01 15:00:00,75.67,75.79,75.66,75.67,23100.0,67.9312,68.0389,67.9222,67.9312,23100.0
2014-08-01 15:30:00,75.68,75.74,75.58,75.59,77900.0,67.9402,67.994,67.8504,67.8594,77900.0
2014-08-04 09:30:00,75.76,75.76,75.49,75.72,21100.0,68.012,68.012,67.7696,67.9761,21100.0
2014-08-04 10:00:00,75.64,75.7,75.35,75.5,43700.0,67.9043,67.9581,67.6439,67.7786,43700.0
2014-08-04 10:30:00,75.49,75.51,75.3,75.32,27300.0,67.7696,67.7876,67.599,67.617,27300.0
2014-08-04 11:00:00,75.36,75.57,75.36,75.49,56500.0,67.6529,67.8414,67.6529,67.7696,56500.0
2014-08-04 11:30:00,75.5,75.52,75.31,75.44,15200.0,67.7786,67.7965,67.608,67.7247,15200.0
2014-08-04 12:00:00,75.43,75.53,75.39,75.51,13100.0,67.7158,67.8055,67.6798,67.7876,13100.0
2014-08-04 12:30:00,75.52,75.53,75.41,75.41,10100.0,67.7965,67.8055,67.6978,67.6978,10100.0
2014-08-04 13:00:00,75.39,75.63,75.39,75.59,18200.0,67.6798,67.8953,67.6798,67.8594,18200.0
2014-08-04 13:30:00,75.59,75.59,75.49,75.52,9300.0,67.8594,67.8594,67.7696,67.7965,9300.0
2014-08-04 14:00:00,75.51,75.57,75.5,75.55,8600.0,67.7876,67.8414,67.7786,67.8235,8600.0
2014-08-04 14:30:00,75.51,75.81,75.51,75.81,18500.0,67.7876,68.0569,67.7876,68.0569,18500.0
2014-08-04 15:00:00,75.77,75.88,75.73,75.86,12700.0,68.021,68.1197,67.9851,68.1018,12700.0
2014-08-04 15:30:00,75.87,75.98,75.85,75.88,35500.0,68.1108,68.2095,68.0928,68.1197,35500.0
2014-08-05 09:30:00,75.64,75.93,75.48,75.76,16800.0,67.9043,68.1646,67.7606,68.012,16800.0
2014-08-05 10:00:00,75.76,75.83,75.54,75.8,16800.0,68.012,68.0748,67.8145,68.0479,16800.0
2014-08-05 10:30:00,75.81,75.97,75.7,75.71,11800.0,68.0569,68.2005,67.9581,67.9671,11800.0
2014-08-05 11:00:00,75.77,75.94,75.64,75.83,12500.0,68.021,68.1736,67.9043,68.0748,12500.0
2014-08-05 11:30:00,75.85,75.91,75.73,75.75,14000.0,68.0928,68.1467,67.9851,68.003,14000.0
2014-08-05 12:00:00,75.76,75.83,75.59,75.67,11400.0,68.012,68.0748,67.8594,67.9312,11400.0
2014-08-05 12:30:00,75.65,75.71,75.56,75.69,15000.0,67.9133,67.9671,67.8325,67.9492,15000.0
2014-08-05 13:00:00,75.74,75.8,75.64,75.78,9600.0,67.994,68.0479,67.9043,68.03,9600.0
2014-08-05 13:30:00,75.74,75.76,75.27,75.36,28000.0,67.994,68.012,67.5721,67.6529,28000.0
2014-08-05 14:00:00,75.32,75.38,75.1,75.28,42100.0,67.617,67.6709,67.4195,67.5811,42100.0
2014-08-05 14:30:00,75.31,75.47,75.27,75.38,27300.0,67.608,67.7517,67.5721,67.6709,27300.0
2014-08-05 15:00:00,75.36,75.51,75.28,75.39,30900.0,67.6529,67.7876,67.5811,67.6798,30900.0
2014-08-05 15:30:00,75.43,75.57,75.38,75.43,71800.0,67.7158,67.8414,67.6709,67.7158,71800.0
2014-08-06 09:30:00,74.97,75.17,74.42,74.66,58400.0,67.3028,67.4823,66.809,67.0245,58400.0
2014-08-06 10:00:00,74.7,75.02,74.54,74.93,107500.0,67.0604,67.3477,66.9168,67.2669,107500.0
2014-08-06 10:30:00,74.97,75.23,74.87,75.23,26400.0,67.3028,67.5362,67.213,67.5362,26400.0
2014-08-06 11:00:00,75.26,75.26,74.8,74.83,35000.0,67.5631,67.5631,67.1502,67.1771,35000.0
2014-08-06 11:30:00,74.82,75.06,74.82,74.95,44100.0,67.1681,67.3836,67.1681,67.2848,44100.0
2014-08-06 12:00:00,74.98,75.03,74.83,74.87,29200.0,67.3118,67.3567,67.1771,67.213,29200.0
2014-08-06 12:30:00,74.88,75.01,74.77,74.81,33600.0,67.222,67.3387,67.1233,67.1592,33600.0
2014-08-06 13:00:00,74.83,74.84,74.7,74.71,31000.0,67.1771,67.1861,67.0604,67.0694,31000.0
2014-08-06 13:30:00,74.7,74.78,74.47,74.49,54600.0,67.0604,67.1322,66.8539,66.8719,54600.0
2014-08-06 14:00:00,74.47,74.81,74.47,74.79,46600.0,66.8539,67.1592,66.8539,67.1412,46600.0
2014-08-06 14:30:00,74.8,74.8,74.57,74.58,51000.0,67.1502,67.1502,66.9437,66.9527,51000.0
2014-08-06 15:00:00,74.58,74.62,74.39,74.4,94800.0,66.9527,66.9886,66.7821,66.7911,94800.0
2014-08-06 15:30:00,74.39,74.41,74.24,74.27,160300.0,66.7821,66.8001,66.6475,66.6744,160300.0
2014-08-07 09:30:00,74.45,74.83,74.37,74.53,43200.0,66.836,67.1771,66.7642,66.9078,43200.0
2014-08-07 10:00:00,74.53,74.62,74.39,74.49,65000.0,66.9078,66.9886,66.7821,66.8719,65000.0
2014-08-07 10:30:00,74.48,74.58,74.31,74.47,41100.0,66.8629,66.9527,66.7103,66.8539,41100.0
2014-08-07 11:00:00,74.46,74.47,74.32,74.37,29500.0,66.845,66.8539,66.7193,66.7642,29500.0
2014-08-07 11:30:00,74.36,74.4,74.22,74.33,31300.0,66.7552,66.7911,66.6295,66.7283,31300.0
2014-08-07 12:00:00,74.3,74.39,74.21,74.21,23300.0,66.7013,66.7821,66.6205,66.6205,23300.0
2014-08-07 12:30:00,74.24,74.28,74.11,74.24,19800.0,66.6475,66.6834,66.5307,66.6475,19800.0
2014-08-07 13:00:00,74.25,74.44,74.25,74.4,23800.0,66.6564,66.827,66.6564,66.7911,23800.0
2014-08-07 13:30:00,74.41,74.45,74.39,74.4,21100.0,66.8001,66.836,66.7821,66.7911,21100.0
2014-08-07 14:00:00,74.4,74.52,74.33,74.48,19200.0,66.7911,66.8988,66.7283,66.8629,19200.0
2014-08-07 14:30:00,74.47,74.52,74.42,74.42,17300.0,66.8539,66.8988,66.809,66.809,17300.0
2014-08-07 15:00:00,74.42,74.46,74.24,74.3,25700.0,66.809,66.845,66.6475,66.7013,25700.0
2014-08-07 15:30:00,74.29,74.48,74.23,74.41,38700.0,66.6923,66.8629,66.6385,66.8001,38700.0
2014-08-08 09:30:00,74.46,74.64,74.11,74.46,13600.0,66.845,67.0065,66.5307,66.845,13600.0
2014-08-08 10:00:00,74.49,74.69,74.38,74.48,13000.0,66.8719,67.0514,66.7731,66.8629,13000.0
2014-08-08 10:30:00,74.47,74.75,74.46,74.66,9600.0,66.8539,67.1053,66.845,67.0245,9600.0
2014-08-08 11:00:00,74.65,74.9,74.61,74.84,12700.0,67.0155,67.24,66.9796,67.1861,12700.0
2014-08-08 11:30:00,74.83,74.89,74.75,74.89,14900.0,67.1771,67.231,67.1053,67.231,14900.0
2014-08-08 12:00:00,74.87,74.87,74.67,74.67,14900.0,67.213,67.213,67.0335,67.0335,14900.0
2014-08-08 12:30:00,74.66,74.75,74.64,74.67,4800.0,67.0245,67.1053,67.0065,67.0335,4800.0
2014-08-08 13:00:00,74.65,75.08,74.65,75.02,10900.0,67.0155,67.4015,67.0155,67.3477,10900.0
2014-08-08 13:30:00,75.05,75.13,75.0,75.13,7900.0,67.3746,67.4464,67.3297,67.4464,7900.0
2014-08-08 14:00:00,75.1,75.25,75.09,75.25,15600.0,67.4195,67.5542,67.4105,67.5542,15600.0
2014-08-08 14:30:00,75.26,75.36,75.23,75.27,15900.0,67.5631,67.6529,67.5362,67.5721,15900.0
2014-08-08 15:00:00,75.28,75.52,75.27,75.51,25400.0,67.5811,67.7965,67.5721,67.7876,25400.0
2014-08-08 15:30:00,75.49,75.65,75.49,75.6,50900.0,67.7696,67.9133,67.7696,67.8684,50900.0
2014-08-11 09:30:00,75.73,76.1,75.62,76.08,12100.0,67.9851,68.3172,67.8863,68.2993,12100.0
2014-08-11 10:00:00,76.12,76.17,76.05,76.13,11200.0,68.3352,68.3801,68.2723,68.3442,11200.0
2014-08-11 10:30:00,76.15,76.33,76.1,76.12,20700.0,68.3621,68.5237,68.3172,68.3352,20700.0
2014-08-11 11:00:00,76.09,76.29,76.01,76.21,16200.0,68.3083,68.4878,68.2364,68.416,16200.0
2014-08-11 11:30:00,76.25,76.25,76.05,76.17,24200.0,68.4519,68.4519,68.2723,68.3801,24200.0
2014-08-11 12:00:00,76.16,76.25,76.14,76.23,10800.0,68.3711,68.4519,68.3531,68.4339,10800.0
2014-08-11 12:30:00,76.18,76.25,76.15,76.24,13300.0,68.3891,68.4519,68.3621,68.4429,13300.0
2014-08-11 13:00:00,76.2,76.24,76.05,76.05,7300.0,68.407,68.4429,68.2723,68.2723,7300.0
2014-08-11 13:30:00,76.05,76.11,75.96,75.98,8700.0,68.2723,68.3262,68.1915,68.2095,8700.0
2014-08-11 14:00:00,75.93,75.99,75.87,75.93,8800.0,68.1646,68.2185,68.1108,68.1646,8800.0
2014-08-11 14:30:00,75.93,76.09,75.88,76.05,25200.0,68.1646,68.3083,68.1197,68.2723,25200.0
2014-08-11 15:00:00,76.05,76.14,76.05,76.1,16100.0,68.2723,68.3531,68.2723,68.3172,16100.0
2014-08-11 15:30:00,76.1,76.14,76.04,76.05,34900.0,68.3172,68.3531,68.2634,68.2723,34900.0
2014-08-12 09:30:00,76.04,76.49,75.99,76.49,33800.0,68.2634,68.6673,68.2185,68.6673,33800.0
2014-08-12 10:00:00,76.45,76.47,76.22,76.4,21400.0,68.6314,68.6494,68.425,68.5866,21400.0
2014-08-12 10:30:00,76.41,76.41,76.26,76.28,21500.0,68.5955,68.5955,68.4609,68.4788,21500.0
2014-08-12 11:00:00,76.28,76.28,76.05,76.11,29400.0,68.4788,68.4788,68.2723,68.3262,29400.0
2014-08-12 11:30:00,76.09,76.16,76.06,76.06,10500.0,68.3083,68.3711,68.2813,68.2813,10500.0
2014-08-12 12:00:00,76.09,76.26,76.06,76.23,12100.0,68.3083,68.4609,68.2813,68.4339,12100.0
2014-08-12 12:30:00,76.21,76.34,76.18,76.27,19300.0,68.416,68.5327,68.3891,68.4698,19300.0
2014-08-12 13:00:00,76.23,76.24,76.16,76.23,9900.0,68.4339,68.4429,68.3711,68.4339,9900.0
2014-08-12 13:30:00,76.2,76.2,76.12,76.14,12700.0,68.407,68.407,68.3352,68.3531,12700.0
2014-08-12 14:00:00,76.16,76.16,76.05,76.11,27900.0,68.3711,68.3711,68.2723,68.3262,27900.0
2014-08-12 14:30:00,76.12,76.19,76.07,76.14,15800.0,68.3352,68.398,68.2903,68.3531,15800.0
2014-08-12 15:00:00,76.13,76.21,76.09,76.1,15600.0,68.3442,68.416,68.3083,68.3172,15600.0
2014-08-12 15:30:00,76.1,76.26,76.07,76.19,31900.0,68.3172,68.4609,68.2903,68.398,31900.0
2014-08-13 09:30:00,76.44,76.47,76.19,76.4,39900.0,68.6225,68.6494,68.398,68.5866,39900.0
2014-08-13 10:00:00,76.43,76.58,76.29,76.55,14200.0,68.6135,68.7481,68.4878,68.7212,14200.0
2014-08-13 10:30:00,76.56,76.6,76.52,76.56,5000.0,68.7302,68.7661,68.6943,68.7302,5000.0
2014-08-13 11:00:00,76.62,76.88,76.61,76.85,12800.0,68.7841,69.0175,68.7751,68.9905,12800.0
2014-08-13 11:30:00,76.89,76.92,76.82,76.86,6800.0,69.0264,69.0534,68.9636,68.9995,6800.0
2014-08-13 12:00:00,76.83,76.86,76.75,76.86,17200.0,68.9726,68.9995,68.9008,68.9995,17200.0
2014-08-13 12:30:00,76.86,76.88,76.76,76.84,17700.0,68.9995,69.0175,68.9097,68.9816,17700.0
2014-08-13 13:00:00,76.84,76.84,76.73,76.79,4600.0,68.9816,68.9816,68.8828,68.9367,4600.0
2014-08-13 13:30:00,76.78,76.82,76.76,76.78,4700.0,68.9277,68.9636,68.9097,68.9277,4700.0
2014-08-13 14:00:00,76.72,76.74,76.62,76.66,8400.0,68.8738,68.8918,68.7841,68.82,8400.0
2014-08-13 14:30:00,76.66,76.71,76.64,76.7,8100.0,68.82,68.8648,68.802,68.8559,8100.0
2014-08-13 15:00:00,76.7,76.8,76.68,76.73,16100.0,68.8559,68.9456,68.8379,68.8828,16100.0
2014-08-13 15:30:00,76.73,76.89,76.7,76.85,28200.0,68.8828,69.0264,68.8559,68.9905,28200.0
2014-08-14 09:30:00,76.95,77.14,76.81,77.0,21600.0,69.0803,69.2509,68.9546,69.1252,21600.0
2014-08-14 10:00:00,77.01,77.22,76.95,77.16,84200.0,69.1342,69.3227,69.0803,69.2688,84200.0
2014-08-14 10:30:00,77.21,77.24,76.94,77.02,13400.0,69.3137,69.3406,69.0713,69.1431,13400.0
2014-08-14 11:00:00,77.02,77.17,77.0,77.13,18100.0,69.1431,69.2778,69.1252,69.2419,18100.0
2014-08-14 11:30:00,77.14,77.15,77.02,77.06,7400.0,69.2509,69.2598,69.1431,69.1791,7400.0
2014-08-14 12:00:00,77.09,77.15,77.05,77.06,6700.0,69.206,69.2598,69.1701,69.1791,6700.0
2014-08-14 12:30:00,77.1,77.19,77.06,77.19,10400.0,69.215,69.2958,69.1791,69.2958,10400.0
2014-08-14 13:00:00,77.12,77.25,77.12,77.2,6200.0,69.2329,69.3496,69.2329,69.3047,6200.0
2014-08-14 13:30:00,77.19,77.23,77.16,77.17,8400.0,69.2958,69.3317,69.2688,69.2778,8400.0
2014-08-14 14:00:00,77.17,77.23,77.17,77.19,8200.0,69.2778,69.3317,69.2778,69.2958,8200.0
2014-08-14 14:30:00,77.18,77.24,77.18,77.2,6400.0,69.2868,69.3406,69.2868,69.3047,6400.0
2014-08-14 15:00:00,77.19,77.22,77.16,77.18,6800.0,69.2958,69.3227,69.2688,69.2868,6800.0
2014-08-14 15:30:00,77.18,77.31,77.18,77.3,28500.0,69.2868,69.4035,69.2868,69.3945,28500.0
2014-08-15 09:30:00,77.5,78.07,77.42,78.0,57000.0,69.5741,70.0858,69.5022,70.0229,57000.0
2014-08-15 10:00:00,78.04,78.14,77.93,77.99,38500.0,70.0588,70.1486,69.9601,70.0139,38500.0
2014-08-15 10:30:00,78.0,78.05,77.22,77.47,47200.0,70.0229,70.0678,69.3227,69.5471,47200.0
2014-08-15 11:00:00,77.46,77.54,77.3,77.36,50700.0,69.5381,69.61,69.3945,69.4484,50700.0
2014-08-15 11:30:00,77.39,77.57,77.0,77.1,66700.0,69.4753,69.6369,69.1252,69.215,66700.0
2014-08-15 12:00:00,77.06,77.21,77.0,77.21,21700.0,69.1791,69.3137,69.1252,69.3137,21700.0
2014-08-15 12:30:00,77.18,77.26,77.03,77.06,17600.0,69.2868,69.3586,69.1521,69.1791,17600.0
2014-08-15 13:00:00,77.06,77.17,77.02,77.09,17700.0,69.1791,69.2778,69.1431,69.206,17700.0
2014-08-15 13:30:00,77.11,77.19,77.04,77.14,13400.0,69.2239,69.2958,69.1611,69.2509,13400.0
2014-08-15 14:00:00,77.1,77.14,77.02,77.14,11500.0,69.215,69.2509,69.1431,69.2509,11500.0
2014-08-15 14:30:00,77.14,77.23,77.11,77.11,8700.0,69.2509,69.3317,69.2239,69.2239,8700.0
2014-08-15 15:00:00,77.11,77.13,77.04,77.07,15300.0,69.2239,69.2419,69.1611,69.188,15300.0
2014-08-15 15:30:00,77.08,77.27,77.05,77.26,50000.0,69.197,69.3676,69.1701,69.3586,50000.0
2014-08-18 09:30:00,77.56,78.02,77.5,78.02,17500.0,69.6279,70.0409,69.5741,70.0409,17500.0
2014-08-18 10:00:00,77.98,78.09,77.84,78.03,11400.0,70.005,70.1037,69.8793,70.0499,11400.0
2014-08-18 10:30:00,78.0,78.19,77.97,78.1,14800.0,70.0229,70.1935,69.996,70.1127,14800.0
2014-08-18 11:00:00,78.1,78.13,77.93,78.13,15800.0,70.1127,70.1396,69.9601,70.1396,15800.0
2014-08-18 11:30:00,78.13,78.13,77.9,77.9,8900.0,70.1396,70.1396,69.9331,69.9331,8900.0
2014-08-18 12:00:00,77.92,77.98,77.85,77.91,7000.0,69.9511,70.005,69.8883,69.9421,7000.0
2014-08-18 12:30:00,77.87,77.95,77.84,77.9,14800.0,69.9062,69.978,69.8793,69.9331,14800.0
2014-08-18 13:00:00,77.87,77.91,77.81,77.91,14900.0,69.9062,69.9421,69.8523,69.9421,14900.0
2014-08-18 13:30:00,77.88,77.9,77.82,77.88,7200.0,69.9152,69.9331,69.8613,69.9152,7200.0
2014-08-18 14:00:00,77.9,77.94,77.84,77.88,11200.0,69.9331,69.9691,69.8793,69.9152,11200.0
2014-08-18 14:30:00,77.88,77.92,77.77,77.92,14800.0,69.9152,69.9511,69.8164,69.9511,14800.0
2014-08-18 15:00:00,77.88,77.88,77.8,77.82,17700.0,69.9152,69.9152,69.8434,69.8613,17700.0
2014-08-18 15:30:00,77.82,77.96,77.76,77.93,46300.0,69.8613,69.987,69.8075,69.9601,46300.0
2014-08-19 09:30:00,77.93,78.26,77.92,78.02,23300.0,69.9601,70.2563,69.9511,70.0409,23300.0
2014-08-19 10:00:00,78.07,78.17,78.04,78.15,20800.0,70.0858,70.1755,70.0588,70.1576,20800.0
2014-08-19 10:30:00,78.16,78.29,78.09,78.24,6900.0,70.1666,70.2833,70.1037,70.2384,6900.0
2014-08-19 11:00:00,78.27,78.3,78.17,78.2,6600.0,70.2653,70.2922,70.1755,70.2025,6600.0
2014-08-19 11:30:00,78.18,78.18,78.02,78.08,14700.0,70.1845,70.1845,70.0409,70.0947,14700.0
2014-08-19 12:00:00,78.09,78.21,78.09,78.21,7400.0,70.1037,70.2114,70.1037,70.2114,7400.0
2014-08-19 12:30:00,78.24,78.29,78.18,78.23,30000.0,70.2384,70.2833,70.1845,70.2294,30000.0
2014-08-19 13:00:00,78.2,78.32,78.19,78.26,18100.0,70.2025,70.3102,70.1935,70.2563,18100.0
2014-08-19 13:30:00,78.26,78.33,78.21,78.22,9000.0,70.2563,70.3192,70.2114,70.2204,9000.0
2014-08-19 14:00:00,78.21,78.31,78.13,78.29,10100.0,70.2114,70.3012,70.1396,70.2833,10100.0
2014-08-19 14:30:00,78.3,78.36,78.23,78.27,10700.0,70.2922,70.3461,70.2294,70.2653,10700.0
2014-08-19 15:00:00,78.27,78.32,78.22,78.22,11000.0,70.2653,70.3102,70.2204,70.2204,11000.0
2014-08-19 15:30:00,78.22,78.24,78.17,78.22,24200.0,70.2204,70.2384,70.1755,70.2204,24200.0
2014-08-20 09:30:00,78.14,78.24,77.89,77.91,45400.0,70.3718,70.4619,70.1467,70.1647,45400.0
2014-08-20 10:00:00,77.9,78.42,77.88,78.42,30700.0,70.1557,70.624,70.1377,70.624,30700.0
2014-08-20 10:30:00,78.44,78.46,78.15,78.35,29400.0,70.642,70.66,70.3808,70.5609,29400.0
2014-08-20 11:00:00,78.29,78.31,78.13,78.17,27500.0,70.5069,70.5249,70.3628,70.3988,27500.0
2014-08-20 11:30:00,78.17,78.53,78.17,78.52,32100.0,70.3988,70.723,70.3988,70.714,32100.0
2014-08-20 12:00:00,78.51,78.7,78.49,78.7,19100.0,70.705,70.8761,70.687,70.8761,19100.0
2014-08-20 12:30:00,78.7,78.74,78.49,78.62,30800.0,70.8761,70.9122,70.687,70.8041,30800.0
2014-08-20 13:00:00,78.63,78.65,78.5,78.58,34000.0,70.8131,70.8311,70.696,70.7681,34000.0
2014-08-20 13:30:00,78.59,78.69,78.54,78.58,25600.0,70.7771,70.8671,70.732,70.7681,25600.0
2014-08-20 14:00:00,78.56,78.65,78.38,78.53,31900.0,70.7501,70.8311,70.5879,70.723,31900.0
2014-08-20 14:30:00,78.52,78.57,78.44,78.57,23800.0,70.714,70.7591,70.642,70.7591,23800.0
2014-08-20 15:00:00,78.55,78.62,78.52,78.52,25000.0,70.741,70.8041,70.714,70.714,25000.0
2014-08-20 15:30:00,78.52,78.67,78.52,78.56,62100.0,70.714,70.8491,70.714,70.7501,62100.0
2014-08-21 09:30:00,78.4,78.66,78.14,78.14,26800.0,70.606,70.8401,70.3718,70.3718,26800.0
2014-08-21 10:00:00,78.17,78.22,77.92,78.16,22000.0,70.3988,70.4439,70.1737,70.3898,22000.0
2014-08-21 10:30:00,78.14,78.26,78.13,78.25,9900.0,70.3718,70.4799,70.3628,70.4709,9900.0
2014-08-21 11:00:00,78.25,78.45,78.25,78.42,10300.0,70.4709,70.651,70.4709,70.624,10300.0
2014-08-21 11:30:00,78.42,78.45,78.31,78.44,17900.0,70.624,70.651,70.5249,70.642,17900.0
2014-08-21 12:00:00,78.41,78.44,78.29,78.29,5600.0,70.615,70.642,70.5069,70.5069,5600.0
2014-08-21 12:30:00,78.29,78.3,78.24,78.25,9700.0,70.5069,70.5159,70.4619,70.4709,9700.0
2014-08-21 13:00:00,78.23,78.35,78.23,78.35,4300.0,70.4529,70.5609,70.4529,70.5609,4300.0
2014-08-21 13:30:00,78.35,78.4,78.35,78.39,6200.0,70.5609,70.606,70.5609,70.597,6200.0
2014-08-21 14:00:00,78.39,78.4,78.28,78.33,7000.0,70.597,70.606,70.4979,70.5429,7000.0
2014-08-21 14:30:00,78.33,78.38,78.32,78.34,10700.0,70.5429,70.5879,70.5339,70.5519,10700.0
2014-08-21 15:00:00,78.35,78.42,78.33,78.42,12700.0,70.5609,70.624,70.5429,70.624,12700.0
2014-08-21 15:30:00,78.41,78.5,78.36,78.46,41400.0,70.615,70.696,70.5699,70.66,41400.0
2014-08-22 09:30:00,78.46,78.73,78.13,78.26,11200.0,70.66,70.9032,70.3628,70.4799,11200.0
2014-08-22 10:00:00,78.26,78.55,78.2,78.49,31700.0,70.4799,70.741,70.4258,70.687,31700.0
2014-08-22 10:30:00,78.52,78.57,78.26,78.27,8600.0,70.714,70.7591,70.4799,70.4889,8600.0
2014-08-22 11:00:00,78.26,78.45,78.23,78.39,10600.0,70.4799,70.651,70.4529,70.597,10600.0
2014-08-22 11:30:00,78.39,78.43,78.32,78.38,5700.0,70.597,70.633,70.5339,70.5879,5700.0
2014-08-22 12:00:00,78.36,78.48,78.25,78.47,9200.0,70.5699,70.678,70.4709,70.669,9200.0
2014-08-22 12:30:00,78.49,78.51,78.35,78.35,5500.0,70.687,70.705,70.5609,70.5609,5500.0
2014-08-22 13:00:00,78.33,78.39,78.24,78.39,6000.0,70.5429,70.597,70.4619,70.597,6000.0
2014-08-22 13:30:00,78.38,78.41,78.26,78.4,7500.0,70.5879,70.615,70.4799,70.606,7500.0
2014-08-22 14:00:00,78.38,78.4,78.24,78.27,9400.0,70.5879,70.606,70.4619,70.4889,9400.0
2014-08-22 14:30:00,78.26,78.37,78.18,78.37,16200.0,70.4799,70.5789,70.4078,70.5789,16200.0
2014-08-22 15:00:00,78.34,78.61,78.34,78.39,24400.0,70.5519,70.7951,70.5519,70.597,24400.0
2014-08-22 15:30:00,78.38,78.38,78.14,78.17,42100.0,70.5879,70.5879,70.3718,70.3988,42100.0
2014-08-25 09:30:00,78.45,78.81,78.14,78.5,22800.0,70.651,70.9752,70.3718,70.696,22800.0
2014-08-25 10:00:00,78.5,78.66,78.34,78.61,16200.0,70.696,70.8401,70.5519,70.7951,16200.0
2014-08-25 10:30:00,78.56,78.91,78.55,78.88,11400.0,70.7501,71.0653,70.741,71.0382,11400.0
2014-08-25 11:00:00,78.86,78.91,78.58,78.61,8500.0,71.0202,71.0653,70.7681,70.7951,8500.0
2014-08-25 11:30:00,78.61,78.74,78.56,78.56,8900.0,70.7951,70.9122,70.7501,70.7501,8900.0
2014-08-25 12:00:00,78.57,78.58,78.47,78.48,7600.0,70.7591,70.7681,70.669,70.678,7600.0
2014-08-25 12:30:00,78.52,78.56,78.45,78.48,12800.0,70.714,70.7501,70.651,70.678,12800.0
2014-08-25 13:00:00,78.48,78.58,78.38,78.52,11200.0,70.678,70.7681,70.5879,70.714,11200.0
2014-08-25 13:30:00,78.5,78.6,78.49,78.6,12800.0,70.696,70.7861,70.687,70.7861,12800.0
2014-08-25 14:00:00,78.59,78.65,78.56,78.63,11500.0,70.7771,70.8311,70.7501,70.8131,11500.0
2014-08-25 14:30:00,78.62,78.65,78.5,78.6,13900.0,70.8041,70.8311,70.696,70.7861,13900.0
2014-08-25 15:00:00,78.62,78.72,78.5,78.66,21800.0,70.8041,70.8941,70.696,70.8401,21800.0
2014-08-25 15:30:00,78.63,78.86,78.61,78.83,91300.0,70.8131,71.0202,70.7951,70.9932,91300.0
2014-08-26 09:30:00,78.98,79.13,78.84,79.02,45200.0,71.1283,71.2634,71.0022,71.1643,45200.0
2014-08-26 10:00:00,78.96,79.05,78.77,78.79,18600.0,71.1103,71.1913,70.9392,70.9572,18600.0
2014-08-26 10:30:00,78.81,78.85,78.7,78.74,10000.0,70.9752,71.0112,70.8761,70.9122,10000.0
2014-08-26 11:00:00,78.75,78.79,78.57,78.7,11200.0,70.9212,70.9572,70.7591,70.8761,11200.0
2014-08-26 11:30:00,78.7,78.72,78.61,78.64,15900.0,70.8761,70.8941,70.7951,70.8221,15900.0
2014-08-26 12:00:00,78.63,78.7,78.61,78.69,10800.0,70.8131,70.8761,70.7951,70.8671,10800.0
2014-08-26 12:30:00,78.68,78.72,78.6,78.64,15800.0,70.8581,70.8941,70.7861,70.8221,15800.0
2014-08-26 13:00:00,78.63,78.7,78.6,78.62,25700.0,70.8131,70.8761,70.7861,70.8041,25700.0
2014-08-26 13:30:00,78.63,78.63,78.46,78.46,9400.0,70.8131,70.8131,70.66,70.66,9400.0
2014-08-26 14:00:00,78.47,78.64,78.47,78.61,8000.0,70.669,70.8221,70.669,70.7951,8000.0
2014-08-26 14:30:00,78.6,78.66,78.58,78.63,8000.0,70.7861,70.8401,70.7681,70.8131,8000.0
2014-08-26 15:00:00,78.64,78.64,78.54,78.55,12200.0,70.8221,70.8221,70.732,70.741,12200.0
2014-08-26 15:30:00,78.56,78.61,78.49,78.51,34500.0,70.7501,70.7951,70.687,70.705,34500.0
2014-08-27 09:30:00,78.4,78.4,78.12,78.12,10200.0,70.606,70.606,70.3538,70.3538,10200.0
2014-08-27 10:00:00,78.12,78.2,78.08,78.12,17200.0,70.3538,70.4258,70.3178,70.3538,17200.0
2014-08-27 10:30:00,78.15,78.22,78.07,78.07,8000.0,70.3808,70.4439,70.3088,70.3088,8000.0
2014-08-27 11:00:00,78.1,78.13,77.96,77.97,11300.0,70.3358,70.3628,70.2097,70.2187,11300.0
2014-08-27 11:30:00,77.95,77.97,77.87,77.93,6100.0,70.2007,70.2187,70.1286,70.1827,6100.0
2014-08-27 12:00:00,77.92,77.92,77.8,77.81,6500.0,70.1737,70.1737,70.0656,70.0746,6500.0
2014-08-27 12:30:00,77.81,77.95,77.81,77.89,5500.0,70.0746,70.2007,70.0746,70.1467,5500.0
2014-08-27 13:00:00,77.9,77.98,77.87,77.93,7100.0,70.1557,70.2277,70.1286,70.1827,7100.0
2014-08-27 13:30:00,77.95,77.95,77.85,77.9,10000.0,70.2007,70.2007,70.1106,70.1557,10000.0
2014-08-27 14:00:00,77.89,77.99,77.87,77.97,9000.0,70.1467,70.2367,70.1286,70.2187,9000.0
2014-08-27 14:30:00,77.97,77.98,77.78,77.78,15200.0,70.2187,70.2277,70.0476,70.0476,15200.0
2014-08-27 15:00:00,77.79,78.06,77.77,78.05,20000.0,70.0566,70.2998,70.0386,70.2908,20000.0
2014-08-27 15:30:00,78.05,78.19,78.01,78.06,61900.0,70.2908,70.4168,70.2547,70.2998,61900.0
2014-08-28 09:30:00,77.9,78.01,77.64,78.01,10200.0,70.1557,70.2547,69.9215,70.2547,10200.0
2014-08-28 10:00:00,78.02,78.05,77.91,78.01,10700.0,70.2637,70.2908,70.1647,70.2547,10700.0
2014-08-28 10:30:00,78.0,78.01,77.85,77.97,11400.0,70.2457,70.2547,70.1106,70.2187,11400.0
2014-08-28 11:00:00,78.0,78.02,77.9,77.96,13000.0,70.2457,70.2637,70.1557,70.2097,13000.0
2014-08-28 11:30:00,77.96,78.04,77.91,78.0,15800.0,70.2097,70.2817,70.1647,70.2457,15800.0
2014-08-28 12:00:00,78.0,78.21,77.99,78.2,6400.0,70.2457,70.4348,70.2367,70.4258,6400.0
2014-08-28 12:30:00,78.23,78.28,78.16,78.23,7800.0,70.4529,70.4979,70.3898,70.4529,7800.0
2014-08-28 13:00:00,78.24,78.26,78.19,78.25,4700.0,70.4619,70.4799,70.4168,70.4709,4700.0
2014-08-28 13:30:00,78.26,78.42,78.23,78.41,6900.0,70.4799,70.624,70.4529,70.615,6900.0
2014-08-28 14:00:00,78.43,78.45,78.37,78.44,7100.0,70.633,70.651,70.5789,70.642,7100.0
2014-08-28 14:30:00,78.44,78.5,78.38,78.43,19600.0,70.642,70.696,70.5879,70.633,19600.0
2014-08-28 15:00:00,78.43,78.56,78.39,78.56,16800.0,70.633,70.7501,70.597,70.7501,16800.0
2014-08-28 15:30:00,78.56,78.6,78.42,78.47,35600.0,70.7501,70.7861,70.624,70.669,35600.0
2014-08-29 09:30:00,78.72,79.37,78.7,78.72,35600.0,70.8941,71.4795,70.8761,70.8941,35600.0
2014-08-29 10:00:00,78.7,78.7,78.44,78.44,7500.0,70.8761,70.8761,70.642,70.642,7500.0
2014-08-29 10:30:00,78.44,78.75,78.42,78.75,8100.0,70.642,70.9212,70.624,70.9212,8100.0
2014-08-29 11:00:00,78.74,78.85,78.72,78.82,21300.0,70.9122,71.0112,70.8941,70.9842,21300.0
2014-08-29 11:30:00,78.82,78.93,78.82,78.87,4200.0,70.9842,71.0833,70.9842,71.0292,4200.0
2014-08-29 12:00:00,78.9,78.92,78.81,78.81,5000.0,71.0563,71.0743,70.9752,70.9752,5000.0
2014-08-29 12:30:00,78.81,78.83,78.73,78.78,1800.0,70.9752,70.9932,70.9032,70.9482,1800.0
2014-08-29 13:00:00,78.79,78.87,78.75,78.85,10500.0,70.9572,71.0292,70.9212,71.0112,10500.0
2014-08-29 13:30:00,78.83,78.88,78.76,78.76,7000.0,70.9932,71.0382,70.9302,70.9302,7000.0
2014-08-29 14:00:00,78.76,78.82,78.74,78.82,9200.0,70.9302,70.9842,70.9122,70.9842,9200.0
2014-08-29 14:30:00,78.8,78.81,78.77,78.77,8900.0,70.9662,70.9752,70.9392,70.9392,8900.0
2014-08-29 15:00:00,78.78,78.79,78.73,78.77,5200.0,70.9482,70.9572,70.9032,70.9392,5200.0
2014-08-29 15:30:00,78.76,78.86,78.71,78.76,45100.0,70.9302,71.0202,70.8851,70.9302,45100.0
2014-09-02 09:30:00,78.93,79.18,78.5,79.12,42600.0,71.0833,71.3084,70.696,71.2544,42600.0
2014-09-02 10:00:00,79.12,79.3,78.96,79.3,31700.0,71.2544,71.4165,71.1103,71.4165,31700.0
2014-09-02 10:30:00,79.28,79.31,79.07,79.15,31100.0,71.3985,71.4255,71.2093,71.2814,31100.0
2014-09-02 11:00:00,79.12,79.15,78.68,78.71,21800.0,71.2544,71.2814,70.8581,70.8851,21800.0
2014-09-02 11:30:00,78.72,78.75,78.43,78.5,30200.0,70.8941,70.9212,70.633,70.696,30200.0
2014-09-02 12:00:00,78.52,78.62,78.45,78.56,37400.0,70.714,70.8041,70.651,70.7501,37400.0
2014-09-02 12:30:00,78.55,78.56,78.31,78.31,23200.0,70.741,70.7501,70.5249,70.5249,23200.0
2014-09-02 13:00:00,78.31,78.39,78.27,78.29,17500.0,70.5249,70.597,70.4889,70.5069,17500.0
2014-09-02 13:30:00,78.3,78.37,78.26,78.35,26900.0,70.5159,70.5789,70.4799,70.5609,26900.0
2014-09-02 14:00:00,78.34,78.5,78.32,78.49,28000.0,70.5519,70.696,70.5339,70.687,28000.0
2014-09-02 14:30:00,78.49,78.74,78.4,78.63,22200.0,70.687,70.9122,70.606,70.8131,22200.0
2014-09-02 15:00:00,78.59,78.69,78.58,78.67,19300.0,70.7771,70.8671,70.7681,70.8491,19300.0
2014-09-02 15:30:00,78.63,78.75,78.5,78.7,62100.0,70.8131,70.9212,70.696,70.8761,62100.0
2014-09-03 09:30:00,78.91,79.17,78.81,78.86,9200.0,71.0653,71.2994,70.9752,71.0202,9200.0
2014-09-03 10:00:00,78.86,79.01,78.73,78.83,13800.0,71.0202,71.1553,70.9032,70.9932,13800.0
2014-09-03 10:30:00,78.83,79.06,78.83,79.06,9500.0,70.9932,71.2003,70.9932,71.2003,9500.0
2014-09-03 11:00:00,79.06,79.21,79.05,79.09,25900.0,71.2003,71.3354,71.1913,71.2274,25900.0
2014-09-03 11:30:00,79.08,79.1,78.92,78.94,24000.0,71.2184,71.2364,71.0743,71.0923,24000.0
2014-09-03 12:00:00,78.95,78.99,78.91,78.94,7700.0,71.1013,71.1373,71.0653,71.0923,7700.0
2014-09-03 12:30:00,78.94,79.01,78.88,78.9,7000.0,71.0923,71.1553,71.0382,71.0563,7000.0
2014-09-03 13:00:00,78.9,78.98,78.9,78.97,6100.0,71.0563,71.1283,71.0563,71.1193,6100.0
2014-09-03 13:30:00,78.97,78.97,78.84,78.88,6400.0,71.1193,71.1193,71.0022,71.0382,6400.0
2014-09-03 14:00:00,78.87,78.89,78.78,78.8,7700.0,71.0292,71.0472,70.9482,70.9662,7700.0
2014-09-03 14:30:00,78.82,78.85,78.77,78.79,8600.0,70.9842,71.0112,70.9392,70.9572,8600.0
2014-09-03 15:00:00,78.77,78.82,78.71,78.76,14000.0,70.9392,70.9842,70.8851,70.9302,14000.0
2014-09-03 15:30:00,78.76,78.92,78.71,78.86,39800.0,70.9302,71.0743,70.8851,71.0202,39800.0
2014-09-04 09:30:00,78.87,79.32,78.64,79.3,17200.0,71.0292,71.4345,70.8221,71.4165,17200.0
2014-09-04 10:00:00,79.25,79.28,78.94,79.01,23500.0,71.3715,71.3985,71.0923,71.1553,23500.0
2014-09-04 10:30:00,79.03,79.17,79.01,79.12,6300.0,71.1733,71.2994,71.1553,71.2544,6300.0
2014-09-04 11:00:00,79.14,79.2,79.1,79.14,4900.0,71.2724,71.3264,71.2364,71.2724,4900.0
2014-09-04 11:30:00,79.07,79.23,79.07,79.19,6600.0,71.2093,71.3534,71.2093,71.3174,6600.0
2014-09-04 12:00:00,79.18,79.22,79.0,79.02,4000.0,71.3084,71.3444,71.1463,71.1643,4000.0
2014-09-04 12:30:00,79.0,79.05,78.94,78.95,3300.0,71.1463,71.1913,71.0923,71.1013,3300.0
2014-09-04 13:00:00,78.95,79.11,78.95,79.1,5900.0,71.1013,71.2454,71.1013,71.2364,5900.0
2014-09-04 13:30:00,79.1,79.1,79.0,79.09,12000.0,71.2364,71.2364,71.1463,71.2274,12000.0
2014-09-04 14:00:00,79.11,79.22,79.11,79.19,12100.0,71.2454,71.3444,71.2454,71.3174,12100.0
2014-09-04 14:30:00,79.19,79.19,78.93,78.99,12700.0,71.3174,71.3174,71.0833,71.1373,12700.0
2014-09-04 15:00:00,78.99,79.02,78.81,78.87,13400.0,71.1373,71.1643,70.9752,71.0292,13400.0
2014-09-04 15:30:00,78.88,78.95,78.76,78.91,27900.0,71.0382,71.1013,70.9302,71.0653,27900.0
2014-09-05 09:30:00,78.99,79.18,78.83,79.14,16400.0,71.1373,71.3084,70.9932,71.2724,16400.0
2014-09-05 10:00:00,79.14,79.14,78.89,79.04,10600.0,71.2724,71.2724,71.0472,71.1823,10600.0
2014-09-05 10:30:00,79.01,79.1,78.87,79.05,10500.0,71.1553,71.2364,71.0292,71.1913,10500.0
2014-09-05 11:00:00,79.04,79.37,79.04,79.31,11600.0,71.1823,71.4795,71.1823,71.4255,11600.0
2014-09-05 11:30:00,79.3,79.4,79.25,79.31,11900.0,71.4165,71.5065,71.3715,71.4255,11900.0
2014-09-05 12:00:00,79.3,79.45,79.3,79.45,10000.0,71.4165,71.5516,71.4165,71.5516,10000.0
2014-09-05 12:30:00,79.46,79.61,79.45,79.55,9400.0,71.5606,71.6957,71.5516,71.6416,9400.0
2014-09-05 13:00:00,79.53,79.57,79.42,79.46,7300.0,71.6236,71.6596,71.5246,71.5606,7300.0
2014-09-05 13:30:00,79.48,79.51,79.35,79.4,5600.0,71.5786,71.6056,71.4615,71.5065,5600.0
2014-09-05 14:00:00,79.41,79.69,79.41,79.61,15000.0,71.5155,71.7677,71.5155,71.6957,15000.0
2014-09-05 14:30:00,79.64,79.81,79.61,79.8,26000.0,71.7227,71.8758,71.6957,71.8668,26000.0
2014-09-05 15:00:00,79.79,79.94,79.78,79.86,34700.0,71.8578,71.9929,71.8488,71.9208,34700.0
2014-09-05 15:30:00,79.86,79.87,79.79,79.84,69500.0,71.9208,71.9298,71.8578,71.9028,69500.0
2014-09-08 09:30:00,79.69,79.8,79.39,79.6,30300.0,71.7677,71.8668,71.4975,71.6867,30300.0
2014-09-08 10:00:00,79.6,79.68,79.43,79.43,12400.0,71.6867,71.7587,71.5336,71.5336,12400.0
2014-09-08 10:30:00,79.41,79.43,79.26,79.43,13000.0,71.5155,71.5336,71.3805,71.5336,13000.0
2014-09-08 11:00:00,79.44,79.45,79.35,79.38,11200.0,71.5426,71.5516,71.4615,71.4885,11200.0
2014-09-08 11:30:00,79.39,79.4,79.15,79.15,12900.0,71.4975,71.5065,71.2814,71.2814,12900.0
2014-09-08 12:00:00,79.16,79.21,79.03,79.04,17400.0,71.2904,71.3354,71.1733,71.1823,17400.0
2014-09-08 12:30:00,79.06,79.07,79.0,79.05,12000.0,71.2003,71.2093,71.1463,71.1913,12000.0
2014-09-08 13:00:00,79.02,79.06,78.82,78.84,16100.0,71.1643,71.2003,70.9842,71.0022,16100.0
2014-09-08 13:30:00,78.84,79.0,78.81,78.86,17200.0,71.0022,71.1463,70.9752,71.0202,17200.0
2014-09-08 14:00:00,78.85,79.05,78.85,79.04,15200.0,71.0112,71.1913,71.0112,71.1823,15200.0
2014-09-08 14:30:00,79.06,79.06,78.9,78.93,44300.0,71.2003,71.2003,71.0563,71.0833,44300.0
2014-09-08 15:00:00,78.91,78.97,78.84,78.9,37100.0,71.0653,71.1193,71.0022,71.0563,37100.0
2014-09-08 15:30:00,78.92,78.97,78.8,78.82,76600.0,71.0743,71.1193,70.9662,70.9842,76600.0
2014-09-09 09:30:00,78.75,78.75,78.26,78.3,20300.0,70.9212,70.9212,70.4799,70.5159,20300.0
2014-09-09 10:00:00,78.25,78.28,78.05,78.28,34400.0,70.4709,70.4979,70.2908,70.4979,34400.0
2014-09-09 10:30:00,78.38,78.41,78.21,78.29,25200.0,70.5879,70.615,70.4348,70.5069,25200.0
2014-09-09 11:00:00,78.3,78.36,78.24,78.3,19400.0,70.5159,70.5699,70.4619,70.5159,19400.0
2014-09-09 11:30:00,78.28,78.32,78.24,78.31,11700.0,70.4979,70.5339,70.4619,70.5249,11700.0
2014-09-09 12:00:00,78.29,78.31,78.23,78.28,8800.0,70.5069,70.5249,70.4529,70.4979,8800.0
2014-09-09 12:30:00,78.29,78.3,78.15,78.18,8900.0,70.5069,70.5159,70.3808,70.4078,8900.0
2014-09-09 13:00:00,78.18,78.21,78.11,78.19,17800.0,70.4078,70.4348,70.3448,70.4168,17800.0
2014-09-09 13:30:00,78.19,78.32,78.17,78.31,22300.0,70.4168,70.5339,70.3988,70.5249,22300.0
2014-09-09 14:00:00,78.31,78.31,78.12,78.12,16800.0,70.5249,70.5249,70.3538,70.3538,16800.0
2014-09-09 14:30:00,78.11,78.24,78.08,78.18,23600.0,70.3448,70.4619,70.3178,70.4078,23600.0
2014-09-09 15:00:00,78.18,78.22,77.96,78.08,25400.0,70.4078,70.4439,70.2097,70.3178,25400.0
2014-09-09 15:30:00,78.09,78.12,78.03,78.09,49900.0,70.3268,70.3538,70.2727,70.3268,49900.0
2014-09-10 09:30:00,78.25,78.78,78.15,78.15,16800.0,70.4709,70.9482,70.3808,70.3808,16800.0
2014-09-10 10:00:00,78.24,78.41,78.19,78.38,15600.0,70.4619,70.615,70.4168,70.5879,15600.0
2014-09-10 10:30:00,78.39,78.4,78.22,78.31,27300.0,70.597,70.606,70.4439,70.5249,27300.0
2014-09-10 11:00:00,78.3,78.45,78.28,78.41,19800.0,70.5159,70.651,70.4979,70.615,19800.0
2014-09-10 11:30:00,78.42,78.51,78.35,78.4,10500.0,70.624,70.705,70.5609,70.606,10500.0
2014-09-10 12:00:00,78.37,78.51,78.31,78.48,27500.0,70.5789,70.705,70.5249,70.678,27500.0
2014-09-10 12:30:00,78.5,78.53,78.38,78.4,14200.0,70.696,70.723,70.5879,70.606,14200.0
2014-09-10 13:00:00,78.41,78.63,78.4,78.57,15200.0,70.615,70.8131,70.606,70.7591,15200.0
2014-09-10 13:30:00,78.59,78.59,78.47,78.47,15300.0,70.7771,70.7771,70.669,70.669,15300.0
2014-09-10 14:00:00,78.5,78.55,78.47,78.48,14800.0,70.696,70.741,70.669,70.678,14800.0
2014-09-10 14:30:00,78.51,78.64,78.46,78.57,12200.0,70.705,70.8221,70.66,70.7591,12200.0
2014-09-10 15:00:00,78.58,78.72,78.56,78.6,37200.0,70.7681,70.8941,70.7501,70.7861,37200.0
2014-09-10 15:30:00,78.6,78.67,78.57,78.59,72800.0,70.7861,70.8491,70.7591,70.7771,72800.0
2014-09-11 09:30:00,78.37,78.66,78.27,78.65,32000.0,70.5789,70.8401,70.4889,70.8311,32000.0
2014-09-11 10:00:00,78.65,78.71,78.51,78.56,18300.0,70.8311,70.8851,70.705,70.7501,18300.0
2014-09-11 10:30:00,78.55,78.59,78.38,78.48,11800.0,70.741,70.7771,70.5879,70.678,11800.0
2014-09-11 11:00:00,78.48,78.61,78.46,78.56,15000.0,70.678,70.7951,70.66,70.7501,15000.0
2014-09-11 11:30:00,78.59,78.64,78.54,78.62,7200.0,70.7771,70.8221,70.732,70.8041,7200.0
2014-09-11 12:00:00,78.63,78.65,78.53,78.62,8800.0,70.8131,70.8311,70.723,70.8041,8800.0
2014-09-11 12:30:00,78.61,78.61,78.4,78.42,12000.0,70.7951,70.7951,70.606,70.624,12000.0
2014-09-11 13:00:00,78.43,78.43,78.27,78.31,7200.0,70.633,70.633,70.4889,70.5249,7200.0
2014-09-11 13:30:00,78.32,78.4,78.32,78.38,12600.0,70.5339,70.606,70.5339,70.5879,12600.0
2014-09-11 14:00:00,78.39,78.41,78.31,78.41,18600.0,70.597,70.615,70.5249,70.615,18600.0
2014-09-11 14:30:00,78.44,78.5,78.4,78.46,5900.0,70.642,70.696,70.606,70.66,5900.0
2014-09-11 15:00:00,78.47,78.51,78.26,78.28,30900.0,70.669,70.705,70.4799,70.4979,30900.0
2014-09-11 15:30:00,78.27,78.42,78.27,78.4,41800.0,70.4889,70.624,70.4889,70.606,41800.0
2014-09-12 09:30:00,78.73,78.77,78.37,78.39,36100.0,70.9032,70.9392,70.5789,70.597,36100.0
2014-09-12 10:00:00,78.4,78.47,78.23,78.37,15800.0,70.606,70.669,70.4529,70.5789,15800.0
2014-09-12 10:30:00,78.39,78.5,78.29,78.45,24300.0,70.597,70.696,70.5069,70.651,24300.0
2014-09-12 11:00:00,78.43,78.46,78.28,78.3,11500.0,70.633,70.66,70.4979,70.5159,11500.0
2014-09-12 11:30:00,78.29,78.34,78.16,78.22,7700.0,70.5069,70.5519,70.3898,70.4439,7700.0
2014-09-12 12:00:00,78.21,78.29,78.15,78.19,10400.0,70.4348,70.5069,70.3808,70.4168,10400.0
2014-09-12 12:30:00,78.19,78.19,78.07,78.11,9000.0,70.4168,70.4168,70.3088,70.3448,9000.0
2014-09-12 13:00:00,78.1,78.13,77.86,77.94,14500.0,70.3358,70.3628,70.1196,70.1917,14500.0
2014-09-12 13:30:00,77.93,78.08,77.83,78.02,16200.0,70.1827,70.3178,70.0926,70.2637,16200.0
2014-09-12 14:00:00,78.07,78.18,77.98,77.98,20700.0,70.3088,70.4078,70.2277,70.2277,20700.0
2014-09-12 14:30:00,77.99,78.08,77.89,77.96,20000.0,70.2367,70.3178,70.1467,70.2097,20000.0
2014-09-12 15:00:00,77.97,78.14,77.92,78.05,20900.0,70.2187,70.3718,70.1737,70.2908,20900.0
2014-09-12 15:30:00,78.08,78.16,78.01,78.07,47800.0,70.3178,70.3898,70.2547,70.3088,47800.0
2014-09-15 09:30:00,78.5,78.64,77.95,77.98,28500.0,70.696,70.8221,70.2007,70.2277,28500.0
2014-09-15 10:00:00,77.99,78.12,77.94,78.09,13200.0,70.2367,70.3538,70.1917,70.3268,13200.0
2014-09-15 10:30:00,78.11,78.23,78.03,78.15,33800.0,70.3448,70.4529,70.2727,70.3808,33800.0
2014-09-15 11:00:00,78.17,78.18,77.9,77.94,48100.0,70.3988,70.4078,70.1557,70.1917,48100.0
2014-09-15 11:30:00,77.96,78.07,77.82,77.99,44700.0,70.2097,70.3088,70.0836,70.2367,44700.0
2014-09-15 12:00:00,78.02,78.07,78.0,78.04,29900.0,70.2637,70.3088,70.2457,70.2817,29900.0
2014-09-15 12:30:00,78.02,78.22,78.0,78.22,17600.0,70.2637,70.4439,70.2457,70.4439,17600.0
2014-09-15 13:00:00,78.23,78.24,78.09,78.1,13900.0,70.4529,70.4619,70.3268,70.3358,13900.0
2014-09-15 13:30:00,78.1,78.17,78.03,78.07,8800.0,70.3358,70.3988,70.2727,70.3088,8800.0
2014-09-15 14:00:00,78.09,78.22,78.05,78.14,20200.0,70.3268,70.4439,70.2908,70.3718,20200.0
2014-09-15 14:30:00,78.15,78.2,78.09,78.13,40200.0,70.3808,70.4258,70.3268,70.3628,40200.0
2014-09-15 15:00:00,78.13,78.17,78.05,78.14,17500.0,70.3628,70.3988,70.2908,70.3718,17500.0
2014-09-15 15:30:00,78.16,78.18,78.08,78.12,39900.0,70.3898,70.4078,70.3178,70.3538,39900.0
2014-09-16 09:30:00,78.13,78.13,77.58,77.86,25400.0,70.3628,70.3628,69.8675,70.1196,25400.0
2014-09-16 10:00:00,77.89,78.08,77.89,77.9,12200.0,70.1467,70.3178,70.1467,70.1557,12200.0
2014-09-16 10:30:00,77.94,78.02,77.71,77.71,15100.0,70.1917,70.2637,69.9846,69.9846,15100.0
2014-09-16 11:00:00,77.71,77.95,77.68,77.95,15200.0,69.9846,70.2007,69.9575,70.2007,15200.0
2014-09-16 11:30:00,78.0,78.07,77.89,77.98,23000.0,70.2457,70.3088,70.1467,70.2277,23000.0
2014-09-16 12:00:00,77.98,78.01,77.83,77.96,35500.0,70.2277,70.2547,70.0926,70.2097,35500.0
2014-09-16 12:30:00,77.99,78.03,77.92,77.94,17900.0,70.2367,70.2727,70.1737,70.1917,17900.0
2014-09-16 13:00:00,77.95,78.01,77.78,78.0,49400.0,70.2007,70.2547,70.0476,70.2457,49400.0
2014-09-16 13:30:00,77.99,78.02,77.95,77.98,24500.0,70.2367,70.2637,70.2007,70.2277,24500.0
2014-09-16 14:00:00,77.99,78.04,77.98,78.0,26800.0,70.2367,70.2817,70.2277,70.2457,26800.0
2014-09-16 14:30:00,77.99,78.01,77.94,77.99,30200.0,70.2367,70.2547,70.1917,70.2367,30200.0
2014-09-16 15:00:00,77.97,78.01,77.9,77.92,25000.0,70.2187,70.2547,70.1557,70.1737,25000.0
2014-09-16 15:30:00,77.92,78.02,77.92,77.93,66200.0,70.1737,70.2637,70.1737,70.1827,66200.0
2014-09-17 09:30:00,78.03,78.18,77.82,78.0,26500.0,70.2727,70.4078,70.0836,70.2457,26500.0
2014-09-17 10:00:00,78.0,78.07,77.97,78.0,11600.0,70.2457,70.3088,70.2187,70.2457,11600.0
2014-09-17 10:30:00,78.03,78.15,77.99,78.02,17400.0,70.2727,70.3808,70.2367,70.2637,17400.0
2014-09-17 11:00:00,78.04,78.11,77.89,77.9,9500.0,70.2817,70.3448,70.1467,70.1557,9500.0
2014-09-17 11:30:00,77.89,77.89,77.78,77.79,7400.0,70.1467,70.1467,70.0476,70.0566,7400.0
2014-09-17 12:00:00,77.76,77.81,77.63,77.66,6800.0,70.0296,70.0746,69.9125,69.9395,6800.0
2014-09-17 12:30:00,77.67,77.74,77.61,77.65,10200.0,69.9485,70.0116,69.8945,69.9305,10200.0
2014-09-17 13:00:00,77.67,77.69,77.6,77.61,4200.0,69.9485,69.9665,69.8855,69.8945,4200.0
2014-09-17 13:30:00,77.61,77.86,77.58,77.86,9600.0,69.8945,70.1196,69.8675,70.1196,9600.0
2014-09-17 14:00:00,77.87,78.07,77.55,77.99,34400.0,70.1286,70.3088,69.8405,70.2367,34400.0
2014-09-17 14:30:00,77.99,78.0,77.62,77.87,25100.0,70.2367,70.2457,69.9035,70.1286,25100.0
2014-09-17 15:00:00,77.87,77.95,77.76,77.87,56200.0,70.1286,70.2007,70.0296,70.1286,56200.0
2014-09-17 15:30:00,77.88,77.88,77.66,77.74,53300.0,70.1377,70.1377,69.9395,70.0116,53300.0
2014-09-18 09:30:00,78.04,78.19,77.82,78.0,16800.0,70.2817,70.4168,70.0836,70.2457,16800.0
2014-09-18 10:00:00,78.04,78.08,77.78,77.78,19200.0,70.2817,70.3178,70.0476,70.0476,19200.0
2014-09-18 10:30:00,77.8,77.94,77.78,77.87,10900.0,70.0656,70.1917,70.0476,70.1286,10900.0
2014-09-18 11:00:00,77.89,77.91,77.73,77.75,16200.0,70.1467,70.1647,70.0026,70.0206,16200.0
2014-09-18 11:30:00,77.73,77.78,77.65,77.72,13200.0,70.0026,70.0476,69.9305,69.9936,13200.0
2014-09-18 12:00:00,77.73,77.78,77.71,77.71,12700.0,70.0026,70.0476,69.9846,69.9846,12700.0
2014-09-18 12:30:00,77.69,77.8,77.68,77.8,9000.0,69.9665,70.0656,69.9575,70.0656,9000.0
2014-09-18 13:00:00,77.75,77.8,77.68,77.73,12800.0,70.0206,70.0656,69.9575,70.0026,12800.0
2014-09-18 13:30:00,77.73,77.79,77.67,77.72,14600.0,70.0026,70.0566,69.9485,69.9936,14600.0
2014-09-18 14:00:00,77.72,77.81,77.65,77.7,17100.0,69.9936,70.0746,69.9305,69.9755,17100.0
2014-09-18 14:30:00,77.71,77.77,77.69,77.69,12600.0,69.9846,70.0386,69.9665,69.9665,12600.0
2014-09-18 15:00:00,77.73,77.82,77.73,77.78,30000.0,70.0026,70.0836,70.0026,70.0476,30000.0
2014-09-18 15:30:00,77.78,77.86,77.75,77.79,74100.0,70.0476,70.1196,70.0206,70.0566,74100.0
2014-09-19 09:30:00,78.27,78.35,77.66,77.86,133600.0,70.4889,70.5609,69.9395,70.1196,133600.0
2014-09-19 10:00:00,77.88,77.97,76.67,76.67,231600.0,70.1377,70.2187,69.0479,69.0479,231600.0
2014-09-19 10:30:00,76.67,77.31,76.56,77.08,71900.0,69.0479,69.6243,68.9489,69.4172,71900.0
2014-09-19 11:00:00,77.11,77.29,76.97,77.18,42700.0,69.4442,69.6063,69.3181,69.5072,42700.0
2014-09-19 11:30:00,77.18,77.18,77.05,77.15,16100.0,69.5072,69.5072,69.3902,69.4802,16100.0
2014-09-19 12:00:00,77.15,77.22,76.94,76.95,25200.0,69.4802,69.5433,69.2911,69.3001,25200.0
2014-09-19 12:30:00,76.96,77.03,76.82,76.89,18800.0,69.3091,69.3722,69.183,69.2461,18800.0
2014-09-19 13:00:00,76.9,77.01,76.82,76.9,17300.0,69.2551,69.3541,69.183,69.2551,17300.0
2014-09-19 13:30:00,76.96,77.05,76.95,77.0,12800.0,69.3091,69.3902,69.3001,69.3451,12800.0
2014-09-19 14:00:00,76.98,77.04,76.96,77.0,25000.0,69.3271,69.3812,69.3091,69.3451,25000.0
2014-09-19 14:30:00,77.01,77.07,76.96,77.0,32500.0,69.3541,69.4082,69.3091,69.3451,32500.0
2014-09-19 15:00:00,76.99,77.01,76.76,76.9,47100.0,69.3361,69.3541,69.129,69.2551,47100.0
2014-09-19 15:30:00,76.91,76.99,76.7,76.77,142400.0,69.2641,69.3361,69.075,69.138,142400.0
2014-09-22 09:30:00,76.6,76.68,76.39,76.43,22400.0,68.9849,69.0569,68.7958,68.8318,22400.0
2014-09-22 10:00:00,76.4,76.52,75.97,76.06,81800.0,68.8048,68.9129,68.4175,68.4986,81800.0
2014-09-22 10:30:00,76.09,76.1,75.48,75.76,152700.0,68.5256,68.5346,67.9762,68.2284,152700.0
2014-09-22 11:00:00,75.77,76.01,75.66,75.89,50700.0,68.2374,68.4536,68.1384,68.3455,50700.0
2014-09-22 11:30:00,75.88,75.88,75.67,75.82,37800.0,68.3365,68.3365,68.1474,68.2824,37800.0
2014-09-22 12:00:00,75.82,76.08,75.82,75.96,31800.0,68.2824,68.5166,68.2824,68.4085,31800.0
2014-09-22 12:30:00,75.94,76.0,75.88,75.93,18300.0,68.3905,68.4446,68.3365,68.3815,18300.0
2014-09-22 13:00:00,75.96,76.03,75.9,76.0,20000.0,68.4085,68.4716,68.3545,68.4446,20000.0
2014-09-22 13:30:00,76.0,76.02,75.95,75.97,10700.0,68.4446,68.4626,68.3995,68.4175,10700.0
2014-09-22 14:00:00,76.0,76.04,75.86,75.86,25600.0,68.4446,68.4806,68.3185,68.3185,25600.0
2014-09-22 14:30:00,75.88,75.96,75.67,75.7,59800.0,68.3365,68.4085,68.1474,68.1744,59800.0
2014-09-22 15:00:00,75.7,75.91,75.7,75.85,39600.0,68.1744,68.3635,68.1744,68.3095,39600.0
2014-09-22 15:30:00,75.85,75.97,75.8,75.87,102300.0,68.3095,68.4175,68.2644,68.3275,102300.0
2014-09-23 09:30:00,75.57,75.86,75.24,75.73,25500.0,68.0573,68.3185,67.7601,68.2014,25500.0
2014-09-23 10:00:00,75.77,75.88,75.63,75.63,34300.0,68.2374,68.3365,68.1113,68.1113,34300.0
2014-09-23 10:30:00,75.67,75.7,75.55,75.6,10800.0,68.1474,68.1744,68.0393,68.0843,10800.0
2014-09-23 11:00:00,75.6,75.66,75.43,75.58,25300.0,68.0843,68.1384,67.9312,68.0663,25300.0
2014-09-23 11:30:00,75.61,75.65,75.58,75.6,15900.0,68.0933,68.1293,68.0663,68.0843,15900.0
2014-09-23 12:00:00,75.61,75.67,75.52,75.59,12100.0,68.0933,68.1474,68.0123,68.0753,12100.0
2014-09-23 12:30:00,75.56,75.6,75.54,75.54,7900.0,68.0483,68.0843,68.0303,68.0303,7900.0
2014-09-23 13:00:00,75.52,75.53,75.36,75.46,15700.0,68.0123,68.0213,67.8682,67.9582,15700.0
2014-09-23 13:30:00,75.47,75.56,75.34,75.35,20200.0,67.9672,68.0483,67.8502,67.8592,20200.0
2014-09-23 14:00:00,75.36,75.5,75.33,75.42,21000.0,67.8682,67.9943,67.8412,67.9222,21000.0
2014-09-23 14:30:00,75.43,75.47,75.31,75.4,14900.0,67.9312,67.9672,67.8231,67.9042,14900.0
2014-09-23 15:00:00,75.41,75.45,75.32,75.42,45900.0,67.9132,67.9492,67.8322,67.9222,45900.0
2014-09-23 15:30:00,75.43,75.51,75.25,75.26,40100.0,67.9312,68.0033,67.7691,67.7781,40100.0
2014-09-24 09:30:00,75.11,75.48,74.9,75.24,77800.0,67.643,67.9762,67.4539,67.7601,77800.0
2014-09-24 10:00:00,75.29,75.5,75.2,75.48,23600.0,67.8051,67.9943,67.7241,67.9762,23600.0
2014-09-24 10:30:00,75.44,75.61,75.39,75.51,25300.0,67.9402,68.0933,67.8952,68.0033,25300.0
2014-09-24 11:00:00,75.53,75.7,75.5,75.7,22600.0,68.0213,68.1744,67.9943,68.1744,22600.0
2014-09-24 11:30:00,75.71,75.8,75.52,75.59,16000.0,68.1834,68.2644,68.0123,68.0753,16000.0
2014-09-24 12:00:00,75.6,75.6,75.4,75.41,11900.0,68.0843,68.0843,67.9042,67.9132,11900.0
2014-09-24 12:30:00,75.4,75.4,75.34,75.4,10800.0,67.9042,67.9042,67.8502,67.9042,10800.0
2014-09-24 13:00:00,75.41,75.43,75.36,75.38,13100.0,67.9132,67.9312,67.8682,67.8862,13100.0
2014-09-24 13:30:00,75.38,75.44,75.32,75.32,20200.0,67.8862,67.9402,67.8322,67.8322,20200.0
2014-09-24 14:00:00,75.35,75.47,75.28,75.44,41300.0,67.8592,67.9672,67.7961,67.9402,41300.0
2014-09-24 14:30:00,75.44,75.52,75.36,75.52,32000.0,67.9402,68.0123,67.8682,68.0123,32000.0
2014-09-24 15:00:00,75.52,75.57,75.43,75.44,68600.0,68.0123,68.0573,67.9312,67.9402,68600.0
2014-09-24 15:30:00,75.45,75.55,75.36,75.45,68600.0,67.9492,68.0393,67.8682,67.9492,68600.0
2014-09-25 09:30:00,75.3,75.47,74.65,74.71,41900.0,67.8141,67.9672,67.2288,67.2828,41900.0
2014-09-25 10:00:00,74.72,74.73,74.26,74.31,58700.0,67.2918,67.3008,66.8775,66.9226,58700.0
2014-09-25 10:30:00,74.31,74.31,73.92,74.1,113700.0,66.9226,66.9226,66.5713,66.7334,113700.0
2014-09-25 11:00:00,74.08,74.22,74.04,74.21,69600.0,66.7154,66.8415,66.6794,66.8325,69600.0
2014-09-25 11:30:00,74.19,74.29,74.11,74.22,42500.0,66.8145,66.9045,66.7424,66.8415,42500.0
2014-09-25 12:00:00,74.21,74.3,74.12,74.21,30200.0,66.8325,66.9136,66.7514,66.8325,30200.0
2014-09-25 12:30:00,74.2,74.32,74.17,74.27,15400.0,66.8235,66.9316,66.7965,66.8865,15400.0
2014-09-25 13:00:00,74.27,74.42,74.2,74.41,26600.0,66.8865,67.0216,66.8235,67.0126,26600.0
2014-09-25 13:30:00,74.42,74.42,74.19,74.26,18500.0,67.0216,67.0216,66.8145,66.8775,18500.0
2014-09-25 14:00:00,74.24,74.5,74.22,74.5,19900.0,66.8595,67.0937,66.8415,67.0937,19900.0
2014-09-25 14:30:00,74.5,74.52,74.33,74.46,27500.0,67.0937,67.1117,66.9406,67.0576,27500.0
2014-09-25 15:00:00,74.47,74.53,74.35,74.37,30600.0,67.0667,67.1207,66.9586,66.9766,30600.0
2014-09-25 15:30:00,74.36,74.48,74.25,74.25,89100.0,66.9676,67.0757,66.8685,66.8685,89100.0
2014-09-26 09:30:00,74.27,74.44,73.97,74.05,80200.0,66.8865,67.0396,66.6164,66.6884,80200.0
2014-09-26 10:00:00,74.09,74.3,74.0,74.05,117700.0,66.7244,66.9136,66.6434,66.6884,117700.0
2014-09-26 10:30:00,74.06,74.1,73.81,74.07,96300.0,66.6974,66.7334,66.4723,66.7064,96300.0
2014-09-26 11:00:00,74.1,74.16,73.9,74.07,84500.0,66.7334,66.7875,66.5533,66.7064,84500.0
2014-09-26 11:30:00,74.06,74.11,73.95,74.05,44900.0,66.6974,66.7424,66.5983,66.6884,44900.0
2014-09-26 12:00:00,74.05,74.24,74.01,74.21,72700.0,66.6884,66.8595,66.6524,66.8325,72700.0
2014-09-26 12:30:00,74.2,74.24,74.13,74.2,32500.0,66.8235,66.8595,66.7605,66.8235,32500.0
2014-09-26 13:00:00,74.21,74.27,74.19,74.22,17200.0,66.8325,66.8865,66.8145,66.8415,17200.0
2014-09-26 13:30:00,74.23,74.23,74.18,74.2,25300.0,66.8505,66.8505,66.8055,66.8235,25300.0
2014-09-26 14:00:00,74.2,74.53,74.17,74.49,72300.0,66.8235,67.1207,66.7965,67.0847,72300.0
2014-09-26 14:30:00,74.49,74.62,74.47,74.55,24900.0,67.0847,67.2017,67.0667,67.1387,24900.0
2014-09-26 15:00:00,74.52,74.62,74.45,74.53,31200.0,67.1117,67.2017,67.0486,67.1207,31200.0
2014-09-26 15:30:00,74.53,74.63,74.46,74.59,90700.0,67.1207,67.2107,67.0576,67.1747,90700.0
2014-09-29 09:30:00,74.13,74.23,73.8,74.01,49800.0,66.7605,66.8505,66.4633,66.6524,49800.0
2014-09-29 10:00:00,74.01,74.15,73.87,74.06,20100.0,66.6524,66.7785,66.5263,66.6974,20100.0
2014-09-29 10:30:00,74.07,74.3,74.07,74.19,17500.0,66.7064,66.9136,66.7064,66.8145,17500.0
2014-09-29 11:00:00,74.19,74.44,74.11,74.41,14600.0,66.8145,67.0396,66.7424,67.0126,14600.0
2014-09-29 11:30:00,74.42,74.44,74.25,74.3,19100.0,67.0216,67.0396,66.8685,66.9136,19100.0
2014-09-29 12:00:00,74.29,74.29,74.09,74.1,14000.0,66.9045,66.9045,66.7244,66.7334,14000.0
2014-09-29 12:30:00,74.1,74.15,73.99,74.15,22100.0,66.7334,66.7785,66.6344,66.7785,22100.0
2014-09-29 13:00:00,74.13,74.28,74.07,74.25,12200.0,66.7605,66.8955,66.7064,66.8685,12200.0
2014-09-29 13:30:00,74.3,74.31,74.2,74.26,7700.0,66.9136,66.9226,66.8235,66.8775,7700.0
2014-09-29 14:00:00,74.27,74.32,74.16,74.22,16600.0,66.8865,66.9316,66.7875,66.8415,16600.0
2014-09-29 14:30:00,74.23,74.3,74.22,74.28,26800.0,66.8505,66.9136,66.8415,66.8955,26800.0
2014-09-29 15:00:00,74.28,74.29,74.21,74.28,72900.0,66.8955,66.9045,66.8325,66.8955,72900.0
2014-09-29 15:30:00,74.26,74.47,74.23,74.33,122900.0,66.8775,67.0667,66.8505,66.9406,122900.0
2014-09-30 09:30:00,74.44,74.65,74.42,74.59,27800.0,67.0396,67.2288,67.0216,67.1747,27800.0
2014-09-30 10:00:00,74.5,74.66,74.33,74.54,80000.0,67.0937,67.2378,66.9406,67.1297,80000.0
2014-09-30 10:30:00,74.55,74.64,74.55,74.6,41300.0,67.1387,67.2198,67.1387,67.1837,41300.0
2014-09-30 11:00:00,74.62,74.9,74.62,74.86,14600.0,67.2017,67.4539,67.2017,67.4179,14600.0
2014-09-30 11:30:00,74.86,74.89,74.74,74.88,13600.0,67.4179,67.4449,67.3098,67.4359,13600.0
2014-09-30 12:00:00,74.88,74.91,74.72,74.76,33300.0,67.4359,67.4629,67.2918,67.3278,33300.0
2014-09-30 12:30:00,74.75,74.8,74.61,74.66,13900.0,67.3188,67.3638,67.1927,67.2378,13900.0
2014-09-30 13:00:00,74.66,74.76,74.63,74.64,11900.0,67.2378,67.3278,67.2107,67.2198,11900.0
2014-09-30 13:30:00,74.64,74.72,74.55,74.65,35000.0,67.2198,67.2918,67.1387,67.2288,35000.0
2014-09-30 14:00:00,74.68,74.75,74.62,74.72,26400.0,67.2558,67.3188,67.2017,67.2918,26400.0
2014-09-30 14:30:00,74.72,74.88,74.7,74.82,13800.0,67.2918,67.4359,67.2738,67.3819,13800.0
2014-09-30 15:00:00,74.82,74.94,74.71,74.94,44700.0,67.3819,67.4899,67.2828,67.4899,44700.0
2014-09-30 15:30:00,74.94,74.99,74.72,74.75,250000.0,67.4899,67.535,67.2918,67.3188,250000.0
2014-10-01 09:30:00,74.64,74.78,73.78,73.92,30300.0,67.2198,67.3458,66.4452,66.5713,30300.0
2014-10-01 10:00:00,73.92,73.99,73.79,73.92,17600.0,66.5713,66.6344,66.4543,66.5713,17600.0
2014-10-01 10:30:00,73.93,73.96,73.68,73.96,11800.0,66.5803,66.6074,66.3552,66.6074,11800.0
2014-10-01 11:00:00,74.0,74.01,73.76,73.81,28800.0,66.6434,66.6524,66.4272,66.4723,28800.0
2014-10-01 11:30:00,73.8,73.86,73.54,73.6,29600.0,66.4633,66.5173,66.2291,66.2831,29600.0
2014-10-01 12:00:00,73.6,73.64,73.48,73.62,16400.0,66.2831,66.3192,66.1751,66.3012,16400.0
2014-10-01 12:30:00,73.61,73.61,73.22,73.25,26800.0,66.2921,66.2921,65.9409,65.9679,26800.0
2014-10-01 13:00:00,73.28,73.3,73.14,73.2,19500.0,65.995,66.013,65.8689,65.9229,19500.0
2014-10-01 13:30:00,73.2,73.25,73.11,73.21,20100.0,65.9229,65.9679,65.8419,65.9319,20100.0
2014-10-01 14:00:00,73.19,73.48,73.18,73.45,21000.0,65.9139,66.1751,65.9049,66.1481,21000.0
2014-10-01 14:30:00,73.47,73.47,73.37,73.38,13000.0,66.1661,66.1661,66.076,66.085,13000.0
2014-10-01 15:00:00,73.35,73.41,73.28,73.36,24700.0,66.058,66.112,65.995,66.067,24700.0
2014-10-01 15:30:00,73.36,73.52,73.3,73.38,72000.0,66.067,66.2111,66.013,66.085,72000.0
2014-10-02 09:30:00,73.31,73.68,73.31,73.42,20700.0,66.022,66.3552,66.022,66.121,20700.0
2014-10-02 10:00:00,73.34,73.61,73.2,73.49,39600.0,66.049,66.2921,65.9229,66.1841,39600.0
2014-10-02 10:30:00,73.42,73.42,73.17,73.17,6000.0,66.121,66.121,65.8959,65.8959,6000.0
2014-10-02 11:00:00,73.16,73.22,73.07,73.18,19800.0,65.8869,65.9409,65.8058,65.9049,19800.0
2014-10-02 11:30:00,73.22,73.23,72.96,73.11,16300.0,65.9409,65.9499,65.7068,65.8419,16300.0
2014-10-02 12:00:00,73.16,73.28,73.14,73.26,22000.0,65.8869,65.995,65.8689,65.9769,22000.0
2014-10-02 12:30:00,73.24,73.27,73.01,73.25,13900.0,65.9589,65.986,65.7518,65.9679,13900.0
2014-10-02 13:00:00,73.24,73.49,73.22,73.48,20900.0,65.9589,66.1841,65.9409,66.1751,20900.0
2014-10-02 13:30:00,73.5,73.51,73.4,73.44,11400.0,66.1931,66.2021,66.103,66.139,11400.0
2014-10-02 14:00:00,73.42,73.65,73.42,73.64,45700.0,66.121,66.3282,66.121,66.3192,45700.0
2014-10-02 14:30:00,73.65,73.69,73.51,73.57,27500.0,66.3282,66.3642,66.2021,66.2561,27500.0
2014-10-02 15:00:00,73.57,73.6,73.36,73.46,41900.0,66.2561,66.2831,66.067,66.1571,41900.0
2014-10-02 15:30:00,73.45,73.48,73.32,73.36,59400.0,66.1481,66.1751,66.031,66.067,59400.0
2014-10-03 09:30:00,73.72,74.06,73.51,74.05,44100.0,66.3912,66.6974,66.2021,66.6884,44100.0
2014-10-03 10:00:00,74.05,74.18,74.05,74.17,18800.0,66.6884,66.8055,66.6884,66.7965,18800.0
2014-10-03 10:30:00,74.17,74.21,74.12,74.13,27600.0,66.7965,66.8325,66.7514,66.7605,27600.0
2014-10-03 11:00:00,74.15,74.24,74.06,74.17,16600.0,66.7785,66.8595,66.6974,66.7965,16600.0
2014-10-03 11:30:00,74.18,74.27,74.13,74.21,16000.0,66.8055,66.8865,66.7605,66.8325,16000.0
2014-10-03 12:00:00,74.18,74.34,74.14,74.34,15000.0,66.8055,66.9496,66.7695,66.9496,15000.0
2014-10-03 12:30:00,74.35,74.47,74.35,74.41,16800.0,66.9586,67.0667,66.9586,67.0126,16800.0
2014-10-03 13:00:00,74.37,74.4,74.24,74.24,17700.0,66.9766,67.0036,66.8595,66.8595,17700.0
2014-10-03 13:30:00,74.24,74.27,74.16,74.26,17100.0,66.8595,66.8865,66.7875,66.8775,17100.0
2014-10-03 14:00:00,74.27,74.35,74.25,74.28,26600.0,66.8865,66.9586,66.8685,66.8955,26600.0
2014-10-03 14:30:00,74.28,74.31,74.17,74.19,22600.0,66.8955,66.9226,66.7965,66.8145,22600.0
2014-10-03 15:00:00,74.18,74.26,74.09,74.14,71200.0,66.8055,66.8775,66.7244,66.7695,71200.0
2014-10-03 15:30:00,74.15,74.2,74.03,74.03,81600.0,66.7785,66.8235,66.6704,66.6704,81600.0
2014-10-06 09:30:00,74.16,74.41,73.99,74.37,19000.0,66.7875,67.0126,66.6344,66.9766,19000.0
2014-10-06 10:00:00,74.38,74.46,74.26,74.44,26100.0,66.9856,67.0576,66.8775,67.0396,26100.0
2014-10-06 10:30:00,74.44,74.53,74.32,74.34,14100.0,67.0396,67.1207,66.9316,66.9496,14100.0
2014-10-06 11:00:00,74.34,74.47,74.34,74.38,12000.0,66.9496,67.0667,66.9496,66.9856,12000.0
2014-10-06 11:30:00,74.39,74.41,73.99,74.1,23800.0,66.9946,67.0126,66.6344,66.7334,23800.0
2014-10-06 12:00:00,74.12,74.23,74.11,74.14,9700.0,66.7514,66.8505,66.7424,66.7695,9700.0
2014-10-06 12:30:00,74.13,74.17,73.95,74.04,11600.0,66.7605,66.7965,66.5983,66.6794,11600.0
2014-10-06 13:00:00,74.04,74.24,74.02,74.23,8400.0,66.6794,66.8595,66.6614,66.8505,8400.0
2014-10-06 13:30:00,74.19,74.31,74.17,74.31,16000.0,66.8145,66.9226,66.7965,66.9226,16000.0
2014-10-06 14:00:00,74.32,74.36,74.12,74.29,16600.0,66.9316,66.9676,66.7514,66.9045,16600.0
2014-10-06 14:30:00,74.3,74.33,74.22,74.25,20400.0,66.9136,66.9406,66.8415,66.8685,20400.0
2014-10-06 15:00:00,74.25,74.36,74.17,74.25,36200.0,66.8685,66.9676,66.7965,66.8685,36200.0
2014-10-06 15:30:00,74.25,74.31,74.14,74.18,49100.0,66.8685,66.9226,66.7695,66.8055,49100.0
2014-10-07 09:30:00,73.68,73.81,73.17,73.49,45100.0,66.3552,66.4723,65.8959,66.1841,45100.0
2014-10-07 10:00:00,73.45,73.63,73.31,73.36,36500.0,66.1481,66.3102,66.022,66.067,36500.0
2014-10-07 10:30:00,73.45,73.59,73.31,73.38,25500.0,66.1481,66.2741,66.022,66.085,25500.0
2014-10-07 11:00:00,73.34,73.35,73.04,73.1,21900.0,66.049,66.058,65.7788,65.8329,21900.0
2014-10-07 11:30:00,73.11,73.2,73.02,73.18,26400.0,65.8419,65.9229,65.7608,65.9049,26400.0
2014-10-07 12:00:00,73.18,73.47,73.18,73.47,12100.0,65.9049,66.1661,65.9049,66.1661,12100.0
2014-10-07 12:30:00,73.45,73.48,73.25,73.3,15100.0,66.1481,66.1751,65.9679,66.013,15100.0
2014-10-07 13:00:00,73.33,73.43,73.19,73.4,16900.0,66.04,66.13,65.9139,66.103,16900.0
2014-10-07 13:30:00,73.38,73.38,73.22,73.32,13100.0,66.085,66.085,65.9409,66.031,13100.0
2014-10-07 14:00:00,73.3,73.33,73.03,73.03,23500.0,66.013,66.04,65.7698,65.7698,23500.0
2014-10-07 14:30:00,73.03,73.06,72.95,73.01,18900.0,65.7698,65.7968,65.6978,65.7518,18900.0
2014-10-07 15:00:00,72.98,73.01,72.81,72.87,33200.0,65.7248,65.7518,65.5717,65.6257,33200.0
2014-10-07 15:30:00,72.88,72.96,72.62,72.62,74200.0,65.6347,65.7068,65.4006,65.4006,74200.0
2014-10-08 09:30:00,72.93,72.93,72.61,72.78,22900.0,65.6798,65.6798,65.3916,65.5447,22900.0
2014-10-08 10:00:00,72.78,72.85,72.53,72.67,26100.0,65.5447,65.6077,65.3195,65.4456,26100.0
2014-10-08 10:30:00,72.64,72.78,72.4,72.45,78800.0,65.4186,65.5447,65.2024,65.2475,78800.0
2014-10-08 11:00:00,72.44,72.65,72.28,72.65,14500.0,65.2385,65.4276,65.0944,65.4276,14500.0
2014-10-08 11:30:00,72.71,72.83,72.65,72.82,13000.0,65.4816,65.5897,65.4276,65.5807,13000.0
2014-10-08 12:00:00,72.82,72.84,72.71,72.76,7300.0,65.5807,65.5987,65.4816,65.5267,7300.0
2014-10-08 12:30:00,72.73,72.85,72.68,72.7,15800.0,65.4996,65.6077,65.4546,65.4726,15800.0
2014-10-08 13:00:00,72.73,72.83,72.65,72.7,12400.0,65.4996,65.5897,65.4276,65.4726,12400.0
2014-10-08 13:30:00,72.7,72.97,72.7,72.9,18800.0,65.4726,65.7158,65.4726,65.6527,18800.0
2014-10-08 14:00:00,72.9,73.5,72.9,73.42,14400.0,65.6527,66.1931,65.6527,66.121,14400.0
2014-10-08 14:30:00,73.48,73.61,73.37,73.47,29800.0,66.1751,66.2921,66.076,66.1661,29800.0
2014-10-08 15:00:00,73.49,73.73,73.49,73.7,16600.0,66.1841,66.4002,66.1841,66.3732,16600.0
2014-10-08 15:30:00,73.68,73.89,73.62,73.83,52600.0,66.3552,66.5443,66.3012,66.4903,52600.0
2014-10-09 09:30:00,73.83,73.95,73.23,73.3,21200.0,66.4903,66.5983,65.9499,66.013,21200.0
2014-10-09 10:00:00,73.37,73.52,73.2,73.38,42800.0,66.076,66.2111,65.9229,66.085,42800.0
2014-10-09 10:30:00,73.38,73.44,73.1,73.28,27800.0,66.085,66.139,65.8329,65.995,27800.0
2014-10-09 11:00:00,73.27,73.47,73.16,73.41,10300.0,65.986,66.1661,65.8869,66.112,10300.0
2014-10-09 11:30:00,73.38,73.38,72.79,72.86,11000.0,66.085,66.085,65.5537,65.6167,11000.0
2014-10-09 12:00:00,72.87,72.93,72.52,72.52,11300.0,65.6257,65.6798,65.3105,65.3105,11300.0
2014-10-09 12:30:00,72.58,72.72,72.51,72.64,6400.0,65.3645,65.4906,65.3015,65.4186,6400.0
2014-10-09 13:00:00,72.65,72.75,72.39,72.52,14700.0,65.4276,65.5176,65.1934,65.3105,14700.0
2014-10-09 13:30:00,72.55,72.71,72.37,72.47,13300.0,65.3375,65.4816,65.1754,65.2655,13300.0
2014-10-09 14:00:00,72.41,72.42,72.28,72.31,10500.0,65.2114,65.2205,65.0944,65.1214,10500.0
2014-10-09 14:30:00,72.32,72.48,72.27,72.29,7200.0,65.1304,65.2745,65.0854,65.1034,7200.0
2014-10-09 15:00:00,72.28,72.53,72.22,72.48,17200.0,65.0944,65.3195,65.0403,65.2745,17200.0
2014-10-09 15:30:00,72.49,72.68,72.3,72.31,66500.0,65.2835,65.4546,65.1124,65.1214,66500.0
2014-10-10 09:30:00,72.43,73.06,72.08,72.73,26600.0,65.2295,65.7968,64.9143,65.4996,26600.0
2014-10-10 10:00:00,72.76,72.81,72.29,72.31,21200.0,65.5267,65.5717,65.1034,65.1214,21200.0
2014-10-10 10:30:00,72.3,72.42,72.18,72.18,23500.0,65.1124,65.2205,65.0043,65.0043,23500.0
2014-10-10 11:00:00,72.25,72.43,72.07,72.23,22900.0,65.0674,65.2295,64.9052,65.0493,22900.0
2014-10-10 11:30:00,72.22,72.33,72.07,72.14,15300.0,65.0403,65.1394,64.9052,64.9683,15300.0
2014-10-10 12:00:00,72.15,72.46,72.15,72.39,19000.0,64.9773,65.2565,64.9773,65.1934,19000.0
2014-10-10 12:30:00,72.4,72.61,72.36,72.36,24300.0,65.2024,65.3916,65.1664,65.1664,24300.0
2014-10-10 13:00:00,72.37,72.41,72.14,72.17,32400.0,65.1754,65.2114,64.9683,64.9953,32400.0
2014-10-10 13:30:00,72.18,72.4,72.17,72.36,14900.0,65.0043,65.2024,64.9953,65.1664,14900.0
2014-10-10 14:00:00,72.35,72.41,72.19,72.23,14500.0,65.1574,65.2114,65.0133,65.0493,14500.0
2014-10-10 14:30:00,72.24,72.25,72.06,72.06,9900.0,65.0583,65.0674,64.8962,64.8962,9900.0
2014-10-10 15:00:00,72.05,72.09,71.91,71.98,25500.0,64.8872,64.9233,64.7612,64.8242,25500.0
2014-10-10 15:30:00,72.0,72.05,71.63,71.64,49500.0,64.8422,64.8872,64.509,64.518,49500.0
2014-10-13 09:30:00,71.81,72.04,71.51,71.62,30000.0,64.6711,64.8782,64.4009,64.5,30000.0
2014-10-13 10:00:00,71.66,71.71,71.35,71.42,13700.0,64.536,64.581,64.2568,64.3199,13700.0
2014-10-13 10:30:00,71.37,71.5,71.29,71.4,20300.0,64.2748,64.3919,64.2028,64.3019,20300.0
2014-10-13 11:00:00,71.4,71.62,71.24,71.24,19600.0,64.3019,64.5,64.1578,64.1578,19600.0
2014-10-13 11:30:00,71.23,71.51,71.2,71.46,25300.0,64.1488,64.4009,64.1217,64.3559,25300.0
2014-10-13 12:00:00,71.47,71.69,71.38,71.68,14400.0,64.3649,64.563,64.2838,64.554,14400.0
2014-10-13 12:30:00,71.69,71.8,71.59,71.65,23600.0,64.563,64.6621,64.473,64.527,23600.0
2014-10-13 13:00:00,71.71,71.71,71.5,71.67,10600.0,64.581,64.581,64.3919,64.545,10600.0
2014-10-13 13:30:00,71.65,71.69,71.47,71.56,11700.0,64.527,64.563,64.3649,64.4459,11700.0
2014-10-13 14:00:00,71.57,71.69,71.49,71.59,12400.0,64.455,64.563,64.3829,64.473,12400.0
2014-10-13 14:30:00,71.6,71.63,71.49,71.52,12200.0,64.482,64.509,64.3829,64.4099,12200.0
2014-10-13 15:00:00,71.53,71.57,71.29,71.3,25800.0,64.4189,64.455,64.2028,64.2118,25800.0
2014-10-13 15:30:00,71.29,71.29,70.6,70.7,191500.0,64.2028,64.2028,63.5814,63.6714,191500.0
2014-10-14 09:30:00,71.02,71.45,70.8,71.37,57500.0,63.9596,64.3469,63.7615,64.2748,57500.0
2014-10-14 10:00:00,71.32,71.38,71.06,71.09,17600.0,64.2298,64.2838,63.9957,64.0227,17600.0
2014-10-14 10:30:00,71.12,71.28,70.97,71.16,19000.0,64.0497,64.1938,63.9146,64.0857,19000.0
2014-10-14 11:00:00,71.2,71.6,71.16,71.38,35000.0,64.1217,64.482,64.0857,64.2838,35000.0
2014-10-14 11:30:00,71.42,71.8,71.37,71.6,16300.0,64.3199,64.6621,64.2748,64.482,16300.0
2014-10-14 12:00:00,71.63,71.78,71.57,71.65,10500.0,64.509,64.6441,64.455,64.527,10500.0
2014-10-14 12:30:00,71.62,71.7,71.5,71.69,9400.0,64.5,64.572,64.3919,64.563,9400.0
2014-10-14 13:00:00,71.72,71.8,71.54,71.57,13500.0,64.59,64.6621,64.4279,64.455,13500.0
2014-10-14 13:30:00,71.58,71.61,71.46,71.59,13600.0,64.464,64.491,64.3559,64.473,13600.0
2014-10-14 14:00:00,71.59,71.66,71.46,71.5,10200.0,64.473,64.536,64.3559,64.3919,10200.0
2014-10-14 14:30:00,71.51,71.62,71.38,71.46,29300.0,64.4009,64.5,64.2838,64.3559,29300.0
2014-10-14 15:00:00,71.46,71.54,71.05,71.14,45400.0,64.3559,64.4279,63.9866,64.0677,45400.0
2014-10-14 15:30:00,71.13,71.5,71.03,71.24,89800.0,64.0587,64.3919,63.9686,64.1578,89800.0
2014-10-15 09:30:00,70.28,70.49,69.55,70.48,45200.0,63.2932,63.4823,62.6358,63.4733,45200.0
2014-10-15 10:00:00,70.48,70.72,70.24,70.28,24900.0,63.4733,63.6895,63.2572,63.2932,24900.0
2014-10-15 10:30:00,70.3,70.38,70.04,70.21,54000.0,63.3112,63.3833,63.0771,63.2302,54000.0
2014-10-15 11:00:00,70.19,70.48,69.99,70.01,22200.0,63.2121,63.4733,63.032,63.05,22200.0
2014-10-15 11:30:00,70.03,70.11,69.67,69.92,20000.0,63.0681,63.1401,62.7438,62.969,20000.0
2014-10-15 12:00:00,69.88,69.89,69.6,69.69,13800.0,62.933,62.942,62.6808,62.7619,13800.0
2014-10-15 12:30:00,69.67,69.75,69.41,69.52,19400.0,62.7438,62.8159,62.5097,62.6088,19400.0
2014-10-15 13:00:00,69.54,69.67,69.04,69.15,24000.0,62.6268,62.7438,62.1765,62.2755,24000.0
2014-10-15 13:30:00,69.15,69.37,69.1,69.25,30100.0,62.2755,62.4737,62.2305,62.3656,30100.0
2014-10-15 14:00:00,69.21,69.47,69.1,69.4,46900.0,62.3296,62.5637,62.2305,62.5007,46900.0
2014-10-15 14:30:00,69.36,69.73,69.29,69.66,33800.0,62.4647,62.7979,62.4016,62.7348,33800.0
2014-10-15 15:00:00,69.68,70.19,69.62,70.19,49300.0,62.7528,63.2121,62.6988,63.2121,49300.0
2014-10-15 15:30:00,70.23,70.69,70.19,70.37,88500.0,63.2482,63.6624,63.2121,63.3743,88500.0
2014-10-16 09:30:00,69.38,70.73,69.18,70.59,73100.0,62.4827,63.6985,62.3026,63.5724,73100.0
2014-10-16 10:00:00,70.59,71.0,69.87,70.59,51100.0,63.5724,63.9416,62.924,63.5724,51100.0
2014-10-16 10:30:00,70.56,71.33,70.54,71.09,59400.0,63.5454,64.2388,63.5273,64.0227,59400.0
2014-10-16 11:00:00,71.05,71.55,70.88,71.49,74300.0,63.9866,64.4369,63.8335,64.3829,74300.0
2014-10-16 11:30:00,71.46,71.59,70.9,71.0,41400.0,64.3559,64.473,63.8516,63.9416,41400.0
2014-10-16 12:00:00,70.96,71.14,70.81,71.03,28900.0,63.9056,64.0677,63.7705,63.9686,28900.0
2014-10-16 12:30:00,71.05,71.43,70.93,71.38,46400.0,63.9866,64.3289,63.8786,64.2838,46400.0
2014-10-16 13:00:00,71.39,71.83,71.39,71.74,65000.0,64.2928,64.6891,64.2928,64.6081,65000.0
2014-10-16 13:30:00,71.74,71.76,71.49,71.55,44000.0,64.6081,64.6261,64.3829,64.4369,44000.0
2014-10-16 14:00:00,71.56,71.77,71.44,71.64,43800.0,64.4459,64.6351,64.3379,64.518,43800.0
2014-10-16 14:30:00,71.64,71.75,71.43,71.43,73000.0,64.518,64.6171,64.3289,64.3289,73000.0
2014-10-16 15:00:00,71.43,71.7,71.37,71.7,117700.0,64.3289,64.572,64.2748,64.572,117700.0
2014-10-16 15:30:00,71.72,71.95,71.58,71.79,150100.0,64.59,64.7972,64.464,64.6531,150100.0
2014-10-17 09:30:00,72.41,72.56,71.9,72.13,76100.0,65.2114,65.3465,64.7521,64.9593,76100.0
2014-10-17 10:00:00,72.25,72.81,72.08,72.81,36600.0,65.0674,65.5717,64.9143,65.5717,36600.0
2014-10-17 10:30:00,72.81,72.84,72.46,72.51,68900.0,65.5717,65.5987,65.2565,65.3015,68900.0
2014-10-17 11:00:00,72.49,72.9,72.49,72.77,16000.0,65.2835,65.6527,65.2835,65.5357,16000.0
2014-10-17 11:30:00,72.81,72.93,72.76,72.84,13900.0,65.5717,65.6798,65.5267,65.5987,13900.0
2014-10-17 12:00:00,72.83,72.89,72.56,72.61,13500.0,65.5897,65.6437,65.3465,65.3916,13500.0
2014-10-17 12:30:00,72.62,72.71,72.42,72.64,27600.0,65.4006,65.4816,65.2205,65.4186,27600.0
2014-10-17 13:00:00,72.66,72.69,72.51,72.62,13600.0,65.4366,65.4636,65.3015,65.4006,13600.0
2014-10-17 13:30:00,72.54,72.73,72.5,72.6,25000.0,65.3285,65.4996,65.2925,65.3826,25000.0
2014-10-17 14:00:00,72.56,72.59,72.49,72.54,35200.0,65.3465,65.3736,65.2835,65.3285,35200.0
2014-10-17 14:30:00,72.52,72.67,72.49,72.65,22300.0,65.3105,65.4456,65.2835,65.4276,22300.0
2014-10-17 15:00:00,72.63,72.82,72.56,72.76,24200.0,65.4096,65.5807,65.3465,65.5267,24200.0
2014-10-17 15:30:00,72.76,73.1,72.76,72.88,77200.0,65.5267,65.8329,65.5267,65.6347,77200.0
2014-10-20 09:30:00,72.5,72.96,72.5,72.82,53800.0,65.2925,65.7068,65.2925,65.5807,53800.0
2014-10-20 10:00:00,72.83,72.94,72.7,72.86,58900.0,65.5897,65.6888,65.4726,65.6167,58900.0
2014-10-20 10:30:00,72.85,72.87,72.6,72.65,62300.0,65.6077,65.6257,65.3826,65.4276,62300.0
2014-10-20 11:00:00,72.62,72.77,72.52,72.65,9800.0,65.4006,65.5357,65.3105,65.4276,9800.0
2014-10-20 11:30:00,72.59,72.68,72.54,72.59,9700.0,65.3736,65.4546,65.3285,65.3736,9700.0
2014-10-20 12:00:00,72.58,72.59,72.49,72.52,19700.0,65.3645,65.3736,65.2835,65.3105,19700.0
2014-10-20 12:30:00,72.5,72.55,72.46,72.49,27600.0,65.2925,65.3375,65.2565,65.2835,27600.0
2014-10-20 13:00:00,72.5,72.67,72.49,72.62,15200.0,65.2925,65.4456,65.2835,65.4006,15200.0
2014-10-20 13:30:00,72.61,72.65,72.52,72.52,16000.0,65.3916,65.4276,65.3105,65.3105,16000.0
2014-10-20 14:00:00,72.52,72.65,72.52,72.56,19500.0,65.3105,65.4276,65.3105,65.3465,19500.0
2014-10-20 14:30:00,72.57,72.67,72.56,72.61,16900.0,65.3555,65.4456,65.3465,65.3916,16900.0
2014-10-20 15:00:00,72.62,72.75,72.62,72.7,31600.0,65.4006,65.5176,65.4006,65.4726,31600.0
2014-10-20 15:30:00,72.71,73.0,72.68,72.96,81200.0,65.4816,65.7428,65.4546,65.7068,81200.0
2014-10-21 09:30:00,73.68,74.15,73.33,74.04,57200.0,66.3552,66.7785,66.04,66.6794,57200.0
2014-10-21 10:00:00,74.16,74.22,73.99,74.14,49700.0,66.7875,66.8415,66.6344,66.7695,49700.0
2014-10-21 10:30:00,74.15,74.29,74.13,74.19,27100.0,66.7785,66.9045,66.7605,66.8145,27100.0
2014-10-21 11:00:00,74.21,74.23,73.9,74.21,59900.0,66.8325,66.8505,66.5533,66.8325,59900.0
2014-10-21 11:30:00,74.21,74.32,74.17,74.28,31900.0,66.8325,66.9316,66.7965,66.8955,31900.0
2014-10-21 12:00:00,74.28,74.45,74.19,74.41,25700.0,66.8955,67.0486,66.8145,67.0126,25700.0
2014-10-21 12:30:00,74.42,74.46,74.29,74.39,22100.0,67.0216,67.0576,66.9045,66.9946,22100.0
2014-10-21 13:00:00,74.38,74.65,74.36,74.62,23100.0,66.9856,67.2288,66.9676,67.2017,23100.0
2014-10-21 13:30:00,74.62,74.65,74.43,74.64,32900.0,67.2017,67.2288,67.0306,67.2198,32900.0
2014-10-21 14:00:00,74.61,74.78,74.54,74.6,29000.0,67.1927,67.3458,67.1297,67.1837,29000.0
2014-10-21 14:30:00,74.61,74.7,74.41,74.5,108600.0,67.1927,67.2738,67.0126,67.0937,108600.0
2014-10-21 15:00:00,74.51,74.9,74.5,74.9,35800.0,67.1027,67.4539,67.0937,67.4539,35800.0
2014-10-21 15:30:00,74.91,74.91,74.61,74.72,107100.0,67.4629,67.4629,67.1927,67.2918,107100.0
2014-10-22 09:30:00,74.57,74.62,74.18,74.53,83000.0,67.1567,67.2017,66.8055,67.1207,83000.0
2014-10-22 10:00:00,74.56,74.56,74.15,74.45,47500.0,67.1477,67.1477,66.7785,67.0486,47500.0
2014-10-22 10:30:00,74.46,74.55,74.41,74.55,35200.0,67.0576,67.1387,67.0126,67.1387,35200.0
2014-10-22 11:00:00,74.55,74.76,74.54,74.72,37600.0,67.1387,67.3278,67.1297,67.2918,37600.0
2014-10-22 11:30:00,74.72,74.79,74.63,74.65,20400.0,67.2918,67.3548,67.2107,67.2288,20400.0
2014-10-22 12:00:00,74.66,74.67,74.42,74.43,25500.0,67.2378,67.2468,67.0216,67.0306,25500.0
2014-10-22 12:30:00,74.43,74.51,74.35,74.51,32000.0,67.0306,67.1027,66.9586,67.1027,32000.0
2014-10-22 13:00:00,74.48,74.63,74.42,74.42,35300.0,67.0757,67.2107,67.0216,67.0216,35300.0
2014-10-22 13:30:00,74.39,74.44,74.3,74.3,27800.0,66.9946,67.0396,66.9136,66.9136,27800.0
2014-10-22 14:00:00,74.3,74.31,74.13,74.22,33000.0,66.9136,66.9226,66.7605,66.8415,33000.0
2014-10-22 14:30:00,74.18,74.19,74.01,74.15,34700.0,66.8055,66.8145,66.6524,66.7785,34700.0
2014-10-22 15:00:00,74.15,74.22,74.0,74.0,46700.0,66.7785,66.8415,66.6434,66.6434,46700.0
2014-10-22 15:30:00,74.0,74.01,73.82,73.85,102800.0,66.6434,66.6524,66.4813,66.5083,102800.0
2014-10-23 09:30:00,74.06,74.55,72.97,73.0,83500.0,66.6974,67.1387,65.7158,65.7428,83500.0
2014-10-23 10:00:00,73.01,73.67,72.8,73.43,38500.0,65.7518,66.3462,65.5627,66.13,38500.0
2014-10-23 10:30:00,73.42,73.65,73.27,73.59,28700.0,66.121,66.3282,65.986,66.2741,28700.0
2014-10-23 11:00:00,73.59,73.68,73.32,73.32,35600.0,66.2741,66.3552,66.031,66.031,35600.0
2014-10-23 11:30:00,73.33,73.39,73.12,73.18,38100.0,66.04,66.094,65.8509,65.9049,38100.0
2014-10-23 12:00:00,73.19,73.45,72.92,72.95,39900.0,65.9139,66.1481,65.6707,65.6978,39900.0
2014-10-23 12:30:00,72.96,72.99,72.81,72.83,52100.0,65.7068,65.7338,65.5717,65.5897,52100.0
2014-10-23 13:00:00,72.86,73.22,72.84,73.2,49600.0,65.6167,65.9409,65.5987,65.9229,49600.0
2014-10-23 13:30:00,73.2,73.21,72.84,72.9,52100.0,65.9229,65.9319,65.5987,65.6527,52100.0
2014-10-23 14:00:00,72.9,73.17,72.76,73.11,41200.0,65.6527,65.8959,65.5267,65.8419,41200.0
2014-10-23 14:30:00,73.11,73.24,72.86,73.0,52700.0,65.8419,65.9589,65.6167,65.7428,52700.0
2014-10-23 15:00:00,72.97,73.04,72.62,72.99,151700.0,65.7158,65.7788,65.4006,65.7338,151700.0
2014-10-23 15:30:00,73.0,73.06,72.76,72.78,198400.0,65.7428,65.7968,65.5267,65.5447,198400.0
2014-10-24 09:30:00,72.84,73.18,72.45,72.9,51000.0,65.5987,65.9049,65.2475,65.6527,51000.0
2014-10-24 10:00:00,72.86,73.03,72.66,72.67,67200.0,65.6167,65.7698,65.4366,65.4456,67200.0
2014-10-24 10:30:00,72.68,72.9,72.62,72.79,55500.0,65.4546,65.6527,65.4006,65.5537,55500.0
2014-10-24 11:00:00,72.82,72.99,72.79,72.98,76800.0,65.5807,65.7338,65.5537,65.7248,76800.0
2014-10-24 11:30:00,73.0,73.26,72.97,73.24,59600.0,65.7428,65.9769,65.7158,65.9589,59600.0
2014-10-24 12:00:00,73.25,73.25,73.08,73.13,49700.0,65.9679,65.9679,65.8148,65.8599,49700.0
2014-10-24 12:30:00,73.12,73.22,73.01,73.11,34700.0,65.8509,65.9409,65.7518,65.8419,34700.0
2014-10-24 13:00:00,73.14,73.2,73.11,73.19,26100.0,65.8689,65.9229,65.8419,65.9139,26100.0
2014-10-24 13:30:00,73.2,73.6,73.2,73.49,44600.0,65.9229,66.2831,65.9229,66.1841,44600.0
2014-10-24 14:00:00,73.5,73.75,73.48,73.69,41900.0,66.1931,66.4182,66.1751,66.3642,41900.0
2014-10-24 14:30:00,73.69,73.96,73.57,73.66,56800.0,66.3642,66.6074,66.2561,66.3372,56800.0
2014-10-24 15:00:00,73.66,73.8,73.62,73.64,44800.0,66.3372,66.4633,66.3012,66.3192,44800.0
2014-10-24 15:30:00,73.65,73.96,73.65,73.86,145000.0,66.3282,66.6074,66.3282,66.5173,145000.0
2014-10-27 09:30:00,73.75,74.33,73.49,73.76,42800.0,66.4182,66.9406,66.1841,66.4272,42800.0
2014-10-27 10:00:00,73.78,74.06,73.55,74.03,27300.0,66.4452,66.6974,66.2381,66.6704,27300.0
2014-10-27 10:30:00,74.02,74.32,73.93,74.22,40000.0,66.6614,66.9316,66.5803,66.8415,40000.0
2014-10-27 11:00:00,74.22,74.55,74.15,74.49,29400.0,66.8415,67.1387,66.7785,67.0847,29400.0
2014-10-27 11:30:00,74.48,74.53,74.3,74.44,23700.0,67.0757,67.1207,66.9136,67.0396,23700.0
2014-10-27 12:00:00,74.44,74.58,74.41,74.53,19600.0,67.0396,67.1657,67.0126,67.1207,19600.0
2014-10-27 12:30:00,74.54,74.65,74.5,74.59,24900.0,67.1297,67.2288,67.0937,67.1747,24900.0
2014-10-27 13:00:00,74.6,74.72,74.58,74.67,32800.0,67.1837,67.2918,67.1657,67.2468,32800.0
2014-10-27 13:30:00,74.68,74.77,74.62,74.72,37800.0,67.2558,67.3368,67.2017,67.2918,37800.0
2014-10-27 14:00:00,74.74,74.77,74.65,74.7,23000.0,67.3098,67.3368,67.2288,67.2738,23000.0
2014-10-27 14:30:00,74.68,74.72,74.61,74.66,26000.0,67.2558,67.2918,67.1927,67.2378,26000.0
2014-10-27 15:00:00,74.67,74.74,74.65,74.65,27700.0,67.2468,67.3098,67.2288,67.2288,27700.0
2014-10-27 15:30:00,74.65,74.84,74.64,74.8,91300.0,67.2288,67.3999,67.2198,67.3638,91300.0
2014-10-28 09:30:00,75.21,75.72,75.18,75.45,17800.0,67.7331,68.1924,67.7061,67.9492,17800.0
2014-10-28 10:00:00,75.49,75.61,75.35,75.46,16300.0,67.9853,68.0933,67.8592,67.9582,16300.0
2014-10-28 10:30:00,75.44,75.44,75.12,75.23,16900.0,67.9402,67.9402,67.652,67.7511,16900.0
2014-10-28 11:00:00,75.22,75.29,75.14,75.25,18300.0,67.7421,67.8051,67.67,67.7691,18300.0
2014-10-28 11:30:00,75.24,75.41,75.22,75.26,14800.0,67.7601,67.9132,67.7421,67.7781,14800.0
2014-10-28 12:00:00,75.27,75.41,75.27,75.35,14500.0,67.7871,67.9132,67.7871,67.8592,14500.0
2014-10-28 12:30:00,75.35,75.42,75.25,75.28,10400.0,67.8592,67.9222,67.7691,67.7961,10400.0
2014-10-28 13:00:00,75.31,75.38,75.28,75.36,14300.0,67.8231,67.8862,67.7961,67.8682,14300.0
2014-10-28 13:30:00,75.35,75.43,75.3,75.39,14200.0,67.8592,67.9312,67.8141,67.8952,14200.0
2014-10-28 14:00:00,75.39,75.45,75.34,75.45,19700.0,67.8952,67.9492,67.8502,67.9492,19700.0
2014-10-28 14:30:00,75.46,75.49,75.4,75.44,16000.0,67.9582,67.9853,67.9042,67.9402,16000.0
2014-10-28 15:00:00,75.44,75.66,75.42,75.63,23400.0,67.9402,68.1384,67.9222,68.1113,23400.0
2014-10-28 15:30:00,75.65,75.75,75.62,75.72,69500.0,68.1293,68.2194,68.1023,68.1924,69500.0
2014-10-29 09:30:00,75.58,75.97,75.38,75.83,26100.0,68.0663,68.4175,67.8862,68.2915,26100.0
2014-10-29 10:00:00,75.84,75.84,75.58,75.64,16800.0,68.3005,68.3005,68.0663,68.1203,16800.0
2014-10-29 10:30:00,75.66,75.7,75.23,75.25,17300.0,68.1384,68.1744,67.7511,67.7691,17300.0
2014-10-29 11:00:00,75.24,75.24,75.02,75.18,23500.0,67.7601,67.7601,67.562,67.7061,23500.0
2014-10-29 11:30:00,75.21,75.22,75.04,75.22,22000.0,67.7331,67.7421,67.58,67.7421,22000.0
2014-10-29 12:00:00,75.22,75.22,74.97,74.97,13200.0,67.7421,67.7421,67.5169,67.5169,13200.0
2014-10-29 12:30:00,74.96,75.05,74.93,74.97,18500.0,67.5079,67.589,67.4809,67.5169,18500.0
2014-10-29 13:00:00,74.97,74.98,74.88,74.93,12600.0,67.5169,67.526,67.4359,67.4809,12600.0
2014-10-29 13:30:00,74.93,74.93,74.78,74.88,12600.0,67.4809,67.4809,67.3458,67.4359,12600.0
2014-10-29 14:00:00,74.86,74.89,74.41,74.75,41000.0,67.4179,67.4449,67.0126,67.3188,41000.0
2014-10-29 14:30:00,74.78,74.83,74.55,74.74,18900.0,67.3458,67.3909,67.1387,67.3098,18900.0
2014-10-29 15:00:00,74.74,74.76,74.5,74.75,34800.0,67.3098,67.3278,67.0937,67.3188,34800.0
2014-10-29 15:30:00,74.78,74.98,74.78,74.88,93600.0,67.3458,67.526,67.3458,67.4359,93600.0
2014-10-30 09:30:00,74.5,75.13,74.34,74.85,29200.0,67.0937,67.661,66.9496,67.4089,29200.0
2014-10-30 10:00:00,74.76,74.91,74.57,74.83,32800.0,67.3278,67.4629,67.1567,67.3909,32800.0
2014-10-30 10:30:00,74.86,74.9,74.69,74.9,54500.0,67.4179,67.4539,67.2648,67.4539,54500.0
2014-10-30 11:00:00,74.9,75.05,74.85,74.95,12900.0,67.4539,67.589,67.4089,67.4989,12900.0
2014-10-30 11:30:00,74.93,75.14,74.93,75.14,18700.0,67.4809,67.67,67.4809,67.67,18700.0
2014-10-30 12:00:00,75.16,75.22,75.07,75.17,8300.0,67.6881,67.7421,67.607,67.6971,8300.0
2014-10-30 12:30:00,75.19,75.28,75.19,75.28,6700.0,67.7151,67.7961,67.7151,67.7961,6700.0
2014-10-30 13:00:00,75.28,75.55,75.27,75.54,11300.0,67.7961,68.0393,67.7871,68.0303,11300.0
2014-10-30 13:30:00,75.55,75.73,75.54,75.65,5900.0,68.0393,68.2014,68.0303,68.1293,5900.0
2014-10-30 14:00:00,75.7,75.89,75.68,75.69,6400.0,68.1744,68.3455,68.1564,68.1654,6400.0
2014-10-30 14:30:00,75.72,75.72,75.37,75.37,11200.0,68.1924,68.1924,67.8772,67.8772,11200.0
2014-10-30 15:00:00,75.4,75.47,75.3,75.3,13300.0,67.9042,67.9672,67.8141,67.8141,13300.0
2014-10-30 15:30:00,75.36,75.61,75.29,75.55,118700.0,67.8682,68.0933,67.8051,68.0393,118700.0
2014-10-31 09:30:00,76.62,76.68,76.2,76.34,27900.0,69.0029,69.0569,68.6247,68.7507,27900.0
2014-10-31 10:00:00,76.37,76.47,76.17,76.27,38600.0,68.7778,68.8678,68.5976,68.6877,38600.0
2014-10-31 10:30:00,76.26,76.33,75.95,76.06,42700.0,68.6787,68.7417,68.3995,68.4986,42700.0
2014-10-31 11:00:00,76.03,76.13,76.0,76.1,17400.0,68.4716,68.5616,68.4446,68.5346,17400.0
2014-10-31 11:30:00,76.09,76.1,75.76,75.76,21400.0,68.5256,68.5346,68.2284,68.2284,21400.0
2014-10-31 12:00:00,75.76,75.76,75.58,75.64,14800.0,68.2284,68.2284,68.0663,68.1203,14800.0
2014-10-31 12:30:00,75.65,75.81,75.65,75.8,15100.0,68.1293,68.2734,68.1293,68.2644,15100.0
2014-10-31 13:00:00,75.81,75.88,75.75,75.8,11200.0,68.2734,68.3365,68.2194,68.2644,11200.0
2014-10-31 13:30:00,75.81,75.96,75.66,75.66,9400.0,68.2734,68.4085,68.1384,68.1384,9400.0
2014-10-31 14:00:00,75.68,75.87,75.65,75.84,13600.0,68.1564,68.3275,68.1293,68.3005,13600.0
2014-10-31 14:30:00,75.85,75.86,75.58,75.61,24600.0,68.3095,68.3185,68.0663,68.0933,24600.0
2014-10-31 15:00:00,75.58,75.62,75.37,75.57,46000.0,68.0663,68.1023,67.8772,68.0573,46000.0
2014-10-31 15:30:00,75.57,75.74,75.56,75.7,78600.0,68.0573,68.2104,68.0483,68.1744,78600.0
2014-11-03 09:30:00,75.81,75.95,75.38,75.45,30000.0,68.2734,68.3995,67.8862,67.9492,30000.0
2014-11-03 10:00:00,75.43,75.77,75.43,75.7,24500.0,67.9312,68.2374,67.9312,68.1744,24500.0
2014-11-03 10:30:00,75.69,75.74,75.36,75.49,20400.0,68.1654,68.2104,67.8682,67.9853,20400.0
2014-11-03 11:00:00,75.51,75.51,75.37,75.47,23600.0,68.0033,68.0033,67.8772,67.9672,23600.0
2014-11-03 11:30:00,75.51,75.76,75.5,75.68,14000.0,68.0033,68.2284,67.9943,68.1564,14000.0
2014-11-03 12:00:00,75.68,75.8,75.63,75.8,19100.0,68.1564,68.2644,68.1113,68.2644,19100.0
2014-11-03 12:30:00,75.81,75.93,75.79,75.91,23300.0,68.2734,68.3815,68.2554,68.3635,23300.0
2014-11-03 13:00:00,75.92,76.12,75.87,76.11,34000.0,68.3725,68.5526,68.3275,68.5436,34000.0
2014-11-03 13:30:00,76.11,76.21,76.11,76.18,23200.0,68.5436,68.6337,68.5436,68.6067,23200.0
2014-11-03 14:00:00,76.17,76.22,76.11,76.17,25900.0,68.5976,68.6427,68.5436,68.5976,25900.0
2014-11-03 14:30:00,76.15,76.15,75.99,76.06,20700.0,68.5796,68.5796,68.4355,68.4986,20700.0
2014-11-03 15:00:00,76.04,76.09,75.85,75.88,27000.0,68.4806,68.5256,68.3095,68.3365,27000.0
2014-11-03 15:30:00,75.88,75.96,75.76,75.93,55400.0,68.3365,68.4085,68.2284,68.3815,55400.0
2014-11-04 09:30:00,75.86,76.08,75.5,75.74,26100.0,68.3185,68.5166,67.9943,68.2104,26100.0
2014-11-04 10:00:00,75.85,76.03,75.69,75.7,11300.0,68.3095,68.4716,68.1654,68.1744,11300.0
2014-11-04 10:30:00,75.7,75.81,75.54,75.54,24100.0,68.1744,68.2734,68.0303,68.0303,24100.0
2014-11-04 11:00:00,75.52,75.74,75.46,75.73,10600.0,68.0123,68.2104,67.9582,68.2014,10600.0
2014-11-04 11:30:00,75.73,75.77,75.61,75.61,17200.0,68.2014,68.2374,68.0933,68.0933,17200.0
2014-11-04 12:00:00,75.62,75.86,75.62,75.86,8500.0,68.1023,68.3185,68.1023,68.3185,8500.0
2014-11-04 12:30:00,75.86,75.89,75.8,75.8,7700.0,68.3185,68.3455,68.2644,68.2644,7700.0
2014-11-04 13:00:00,75.78,75.8,75.62,75.68,7700.0,68.2464,68.2644,68.1023,68.1564,7700.0
2014-11-04 13:30:00,75.67,75.8,75.57,75.73,10000.0,68.1474,68.2644,68.0573,68.2014,10000.0
2014-11-04 14:00:00,75.75,75.87,75.7,75.7,18600.0,68.2194,68.3275,68.1744,68.1744,18600.0
2014-11-04 14:30:00,75.7,75.76,75.67,75.75,11400.0,68.1744,68.2284,68.1474,68.2194,11400.0
2014-11-04 15:00:00,75.75,75.79,75.63,75.63,20700.0,68.2194,68.2554,68.1113,68.1113,20700.0
2014-11-04 15:30:00,75.64,75.66,75.49,75.55,76400.0,68.1203,68.1384,67.9853,68.0393,76400.0
2014-11-05 09:30:00,75.75,75.96,75.54,75.74,22400.0,68.2194,68.4085,68.0303,68.2104,22400.0
2014-11-05 10:00:00,75.76,75.99,75.75,75.86,23800.0,68.2284,68.4355,68.2194,68.3185,23800.0
2014-11-05 10:30:00,75.84,75.87,75.73,75.85,16600.0,68.3005,68.3275,68.2014,68.3095,16600.0
2014-11-05 11:00:00,75.88,76.03,75.75,75.96,53400.0,68.3365,68.4716,68.2194,68.4085,53400.0
2014-11-05 11:30:00,75.94,76.09,75.92,76.09,10900.0,68.3905,68.5256,68.3725,68.5256,10900.0
2014-11-05 12:00:00,76.08,76.2,76.05,76.16,13300.0,68.5166,68.6247,68.4896,68.5886,13300.0
2014-11-05 12:30:00,76.18,76.25,76.16,76.22,13200.0,68.6067,68.6697,68.5886,68.6427,13200.0
2014-11-05 13:00:00,76.23,76.41,76.23,76.38,34200.0,68.6517,68.8138,68.6517,68.7868,34200.0
2014-11-05 13:30:00,76.38,76.43,76.24,76.32,26200.0,68.7868,68.8318,68.6607,68.7327,26200.0
2014-11-05 14:00:00,76.31,76.5,76.3,76.46,26800.0,68.7237,68.8948,68.7147,68.8588,26800.0
2014-11-05 14:30:00,76.47,76.56,76.45,76.56,24200.0,68.8678,68.9489,68.8498,68.9489,24200.0
2014-11-05 15:00:00,76.55,76.6,76.38,76.45,28200.0,68.9399,68.9849,68.7868,68.8498,28200.0
2014-11-05 15:30:00,76.45,76.56,76.4,76.43,89600.0,68.8498,68.9489,68.8048,68.8318,89600.0
2014-11-06 09:30:00,76.69,76.98,76.45,76.97,32000.0,69.066,69.3271,68.8498,69.3181,32000.0
2014-11-06 10:00:00,76.98,76.99,76.72,76.92,34100.0,69.3271,69.3361,69.093,69.2731,34100.0
2014-11-06 10:30:00,76.92,77.27,76.84,77.2,34200.0,69.2731,69.5883,69.201,69.5253,34200.0
2014-11-06 11:00:00,77.17,77.49,77.13,77.46,32000.0,69.4982,69.7864,69.4622,69.7594,32000.0
2014-11-06 11:30:00,77.45,77.54,77.41,77.54,13900.0,69.7504,69.8315,69.7144,69.8315,13900.0
2014-11-06 12:00:00,77.5,77.55,77.4,77.45,11400.0,69.7954,69.8405,69.7054,69.7504,11400.0
2014-11-06 12:30:00,77.44,77.48,77.39,77.43,13800.0,69.7414,69.7774,69.6964,69.7324,13800.0
2014-11-06 13:00:00,77.43,77.49,77.4,77.45,16200.0,69.7324,69.7864,69.7054,69.7504,16200.0
2014-11-06 13:30:00,77.43,77.45,77.35,77.37,16200.0,69.7324,69.7504,69.6603,69.6784,16200.0
2014-11-06 14:00:00,77.37,77.39,77.35,77.37,14300.0,69.6784,69.6964,69.6603,69.6784,14300.0
2014-11-06 14:30:00,77.37,77.39,77.35,77.37,23500.0,69.6784,69.6964,69.6603,69.6784,23500.0
2014-11-06 15:00:00,77.37,77.39,77.35,77.36,27100.0,69.6784,69.6964,69.6603,69.6693,27100.0
2014-11-06 15:30:00,77.36,77.55,77.35,77.51,83400.0,69.6693,69.8405,69.6603,69.8044,83400.0
2014-11-07 09:30:00,77.6,77.6,77.16,77.23,42700.0,69.8855,69.8855,69.4892,69.5523,42700.0
2014-11-07 10:00:00,77.18,77.33,77.11,77.24,45000.0,69.5072,69.6423,69.4442,69.5613,45000.0
2014-11-07 10:30:00,77.19,77.53,77.17,77.5,28200.0,69.5162,69.8224,69.4982,69.7954,28200.0
2014-11-07 11:00:00,77.55,77.56,77.4,77.53,16200.0,69.8405,69.8495,69.7054,69.8224,16200.0
2014-11-07 11:30:00,77.54,77.54,77.38,77.44,15700.0,69.8315,69.8315,69.6874,69.7414,15700.0
2014-11-07 12:00:00,77.45,77.48,77.41,77.47,14100.0,69.7504,69.7774,69.7144,69.7684,14100.0
2014-11-07 12:30:00,77.47,77.52,77.46,77.51,10300.0,69.7684,69.8134,69.7594,69.8044,10300.0
2014-11-07 13:00:00,77.51,77.68,77.51,77.64,11300.0,69.8044,69.9575,69.8044,69.9215,11300.0
2014-11-07 13:30:00,77.62,77.65,77.6,77.62,8100.0,69.9035,69.9305,69.8855,69.9035,8100.0
2014-11-07 14:00:00,77.62,77.67,77.58,77.58,11900.0,69.9035,69.9485,69.8675,69.8675,11900.0
2014-11-07 14:30:00,77.58,77.65,77.5,77.53,10200.0,69.8675,69.9305,69.7954,69.8224,10200.0
2014-11-07 15:00:00,77.55,77.6,77.46,77.55,35600.0,69.8405,69.8855,69.7594,69.8405,35600.0
2014-11-07 15:30:00,77.55,77.75,77.53,77.74,69600.0,69.8405,70.0206,69.8224,70.0116,69600.0
2014-11-10 09:30:00,77.67,77.87,77.64,77.85,17600.0,69.9485,70.1286,69.9215,70.1106,17600.0
2014-11-10 10:00:00,77.81,77.81,77.57,77.63,10300.0,70.0746,70.0746,69.8585,69.9125,10300.0
2014-11-10 10:30:00,77.64,77.85,77.64,77.84,16400.0,69.9215,70.1106,69.9215,70.1016,16400.0
2014-11-10 11:00:00,77.83,77.95,77.83,77.95,10800.0,70.0926,70.2007,70.0926,70.2007,10800.0
2014-11-10 11:30:00,77.96,78.0,77.92,77.93,12300.0,70.2097,70.2457,70.1737,70.1827,12300.0
2014-11-10 12:00:00,77.94,77.94,77.79,77.8,6300.0,70.1917,70.1917,70.0566,70.0656,6300.0
2014-11-10 12:30:00,77.81,77.86,77.77,77.8,10300.0,70.0746,70.1196,70.0386,70.0656,10300.0
2014-11-10 13:00:00,77.82,77.9,77.82,77.83,11100.0,70.0836,70.1557,70.0836,70.0926,11100.0
2014-11-10 13:30:00,77.84,77.91,77.84,77.89,10700.0,70.1016,70.1647,70.1016,70.1467,10700.0
2014-11-10 14:00:00,77.89,77.99,77.87,77.97,10500.0,70.1467,70.2367,70.1286,70.2187,10500.0
2014-11-10 14:30:00,77.97,78.06,77.93,78.04,24500.0,70.2187,70.2998,70.1827,70.2817,24500.0
2014-11-10 15:00:00,78.04,78.09,77.99,78.09,19100.0,70.2817,70.3268,70.2367,70.3268,19100.0
2014-11-10 15:30:00,78.09,78.27,78.04,78.26,46100.0,70.3268,70.4889,70.2817,70.4799,46100.0
2014-11-11 09:30:00,78.25,78.39,78.17,78.22,16800.0,70.4709,70.597,70.3988,70.4439,16800.0
2014-11-11 10:00:00,78.18,78.35,78.12,78.3,26900.0,70.4078,70.5609,70.3538,70.5159,26900.0
2014-11-11 10:30:00,78.31,78.4,78.27,78.28,21400.0,70.5249,70.606,70.4889,70.4979,21400.0
2014-11-11 11:00:00,78.28,78.44,78.21,78.39,20600.0,70.4979,70.642,70.4348,70.597,20600.0
2014-11-11 11:30:00,78.4,78.65,78.37,78.56,45300.0,70.606,70.8311,70.5789,70.7501,45300.0
2014-11-11 12:00:00,78.56,78.56,78.28,78.31,13600.0,70.7501,70.7501,70.4979,70.5249,13600.0
2014-11-11 12:30:00,78.3,78.36,78.16,78.18,16400.0,70.5159,70.5699,70.3898,70.4078,16400.0
2014-11-11 13:00:00,78.18,78.23,78.07,78.09,13600.0,70.4078,70.4529,70.3088,70.3268,13600.0
2014-11-11 13:30:00,78.11,78.11,78.04,78.09,17700.0,70.3448,70.3448,70.2817,70.3268,17700.0
2014-11-11 14:00:00,78.1,78.1,77.98,78.05,13900.0,70.3358,70.3358,70.2277,70.2908,13900.0
2014-11-11 14:30:00,78.07,78.18,78.04,78.18,16500.0,70.3088,70.4078,70.2817,70.4078,16500.0
2014-11-11 15:00:00,78.18,78.22,78.12,78.19,19700.0,70.4078,70.4439,70.3538,70.4168,19700.0
2014-11-11 15:30:00,78.18,78.3,78.16,78.24,52100.0,70.4078,70.5159,70.3898,70.4619,52100.0
2014-11-12 09:30:00,78.07,78.27,77.88,77.9,12900.0,70.3088,70.4889,70.1377,70.1557,12900.0
2014-11-12 10:00:00,77.9,78.19,77.88,78.05,24300.0,70.1557,70.4168,70.1377,70.2908,24300.0
2014-11-12 10:30:00,78.01,78.25,78.01,78.1,12300.0,70.2547,70.4709,70.2547,70.3358,12300.0
2014-11-12 11:00:00,78.1,78.29,78.06,78.23,17500.0,70.3358,70.5069,70.2998,70.4529,17500.0
2014-11-12 11:30:00,78.23,78.52,78.23,78.48,18500.0,70.4529,70.714,70.4529,70.678,18500.0
2014-11-12 12:00:00,78.46,78.56,78.44,78.49,11100.0,70.66,70.7501,70.642,70.687,11100.0
2014-11-12 12:30:00,78.48,78.52,78.35,78.5,10700.0,70.678,70.714,70.5609,70.696,10700.0
2014-11-12 13:00:00,78.5,78.59,78.43,78.59,9000.0,70.696,70.7771,70.633,70.7771,9000.0
2014-11-12 13:30:00,78.59,78.63,78.58,78.59,14100.0,70.7771,70.8131,70.7681,70.7771,14100.0
2014-11-12 14:00:00,78.58,78.68,78.56,78.64,13200.0,70.7681,70.8581,70.7501,70.8221,13200.0
2014-11-12 14:30:00,78.64,78.66,78.49,78.5,16300.0,70.8221,70.8401,70.687,70.696,16300.0
2014-11-12 15:00:00,78.5,78.6,78.43,78.6,25800.0,70.696,70.7861,70.633,70.7861,25800.0
2014-11-12 15:30:00,78.61,78.79,78.59,78.65,91400.0,70.7951,70.9572,70.7771,70.8311,91400.0
2014-11-13 09:30:00,78.65,78.96,78.46,78.66,15800.0,70.8311,71.1103,70.66,70.8401,15800.0
2014-11-13 10:00:00,78.66,78.69,78.45,78.6,11200.0,70.8401,70.8671,70.651,70.7861,11200.0
2014-11-13 10:30:00,78.64,78.68,78.51,78.53,9900.0,70.8221,70.8581,70.705,70.723,9900.0
2014-11-13 11:00:00,78.55,78.55,78.31,78.36,15200.0,70.741,70.741,70.5249,70.5699,15200.0
2014-11-13 11:30:00,78.34,78.34,78.15,78.21,10200.0,70.5519,70.5519,70.3808,70.4348,10200.0
2014-11-13 12:00:00,78.19,78.36,78.11,78.36,5700.0,70.4168,70.5699,70.3448,70.5699,5700.0
2014-11-13 12:30:00,78.34,78.34,78.23,78.25,9300.0,70.5519,70.5519,70.4529,70.4709,9300.0
2014-11-13 13:00:00,78.25,78.26,78.05,78.08,9000.0,70.4709,70.4799,70.2908,70.3178,9000.0
2014-11-13 13:30:00,78.08,78.23,78.01,78.23,11700.0,70.3178,70.4529,70.2547,70.4529,11700.0
2014-11-13 14:00:00,78.24,78.35,78.21,78.26,18600.0,70.4619,70.5609,70.4348,70.4799,18600.0
2014-11-13 14:30:00,78.26,78.29,78.2,78.2,13000.0,70.4799,70.5069,70.4258,70.4258,13000.0
2014-11-13 15:00:00,78.22,78.5,78.21,78.4,19800.0,70.4439,70.696,70.4348,70.606,19800.0
2014-11-13 15:30:00,78.4,78.6,78.28,78.33,90200.0,70.606,70.7861,70.4979,70.5429,90200.0
2014-11-14 09:30:00,78.42,78.59,78.09,78.29,12900.0,70.624,70.7771,70.3268,70.5069,12900.0
2014-11-14 10:00:00,78.28,78.35,78.16,78.18,10300.0,70.4979,70.5609,70.3898,70.4078,10300.0
2014-11-14 10:30:00,78.22,78.37,78.16,78.35,13100.0,70.4439,70.5789,70.3898,70.5609,13100.0
2014-11-14 11:00:00,78.33,78.4,78.28,78.37,8500.0,70.5429,70.606,70.4979,70.5789,8500.0
2014-11-14 11:30:00,78.36,78.38,78.13,78.15,7700.0,70.5699,70.5879,70.3628,70.3808,7700.0
2014-11-14 12:00:00,78.12,78.16,77.96,78.02,13400.0,70.3538,70.3898,70.2097,70.2637,13400.0
2014-11-14 12:30:00,78.06,78.15,77.99,78.01,6200.0,70.2998,70.3808,70.2367,70.2547,6200.0
2014-11-14 13:00:00,77.98,78.01,77.87,77.87,9000.0,70.2277,70.2547,70.1286,70.1286,9000.0
2014-11-14 13:30:00,77.88,77.91,77.73,77.75,11700.0,70.1377,70.1647,70.0026,70.0206,11700.0
2014-11-14 14:00:00,77.73,77.9,77.72,77.87,14400.0,70.0026,70.1557,69.9936,70.1286,14400.0
2014-11-14 14:30:00,77.87,77.97,77.87,77.96,25300.0,70.1286,70.2187,70.1286,70.2097,25300.0
2014-11-14 15:00:00,77.98,78.06,77.97,78.04,22000.0,70.2277,70.2998,70.2187,70.2817,22000.0
2014-11-14 15:30:00,78.04,78.23,78.04,78.22,56200.0,70.2817,70.4529,70.2817,70.4439,56200.0
2014-11-17 09:30:00,77.92,78.04,77.65,78.01,29800.0,70.1737,70.2817,69.9305,70.2547,29800.0
2014-11-17 10:00:00,78.07,78.17,77.79,78.09,13100.0,70.3088,70.3988,70.0566,70.3268,13100.0
2014-11-17 10:30:00,78.09,78.29,77.99,78.26,12200.0,70.3268,70.5069,70.2367,70.4799,12200.0
2014-11-17 11:00:00,78.28,78.38,78.18,78.27,14400.0,70.4979,70.5879,70.4078,70.4889,14400.0
2014-11-17 11:30:00,78.25,78.4,78.22,78.34,17800.0,70.4709,70.606,70.4439,70.5519,17800.0
2014-11-17 12:00:00,78.37,78.46,78.23,78.37,11600.0,70.5789,70.66,70.4529,70.5789,11600.0
2014-11-17 12:30:00,78.37,78.45,78.28,78.37,13500.0,70.5789,70.651,70.4979,70.5789,13500.0
2014-11-17 13:00:00,78.38,78.47,78.27,78.27,39900.0,70.5879,70.669,70.4889,70.4889,39900.0
2014-11-17 13:30:00,78.26,78.27,78.09,78.12,17100.0,70.4799,70.4889,70.3268,70.3538,17100.0
2014-11-17 14:00:00,78.11,78.12,77.88,77.93,14300.0,70.3448,70.3538,70.1377,70.1827,14300.0
2014-11-17 14:30:00,77.92,77.99,77.8,77.87,14500.0,70.1737,70.2367,70.0656,70.1286,14500.0
2014-11-17 15:00:00,77.87,78.01,77.84,78.0,16700.0,70.1286,70.2547,70.1016,70.2457,16700.0
2014-11-17 15:30:00,78.0,78.15,77.95,78.11,44800.0,70.2457,70.3808,70.2007,70.3448,44800.0
2014-11-18 09:30:00,77.99,78.57,77.7,78.45,20000.0,70.2367,70.7591,69.9755,70.651,20000.0
2014-11-18 10:00:00,78.47,78.74,78.45,78.65,55900.0,70.669,70.9122,70.651,70.8311,55900.0
2014-11-18 10:30:00,78.64,78.81,78.57,78.8,33800.0,70.8221,70.9752,70.7591,70.9662,33800.0
2014-11-18 11:00:00,78.78,78.79,78.59,78.61,18000.0,70.9482,70.9572,70.7771,70.7951,18000.0
2014-11-18 11:30:00,78.61,78.69,78.58,78.65,14300.0,70.7951,70.8671,70.7681,70.8311,14300.0
2014-11-18 12:00:00,78.63,78.63,78.37,78.41,16400.0,70.8131,70.8131,70.5789,70.615,16400.0
2014-11-18 12:30:00,78.42,78.47,78.33,78.47,11700.0,70.624,70.669,70.5429,70.669,11700.0
2014-11-18 13:00:00,78.48,78.64,78.45,78.6,15300.0,70.678,70.8221,70.651,70.7861,15300.0
2014-11-18 13:30:00,78.59,78.73,78.55,78.7,16900.0,70.7771,70.9032,70.741,70.8761,16900.0
2014-11-18 14:00:00,78.69,79.0,78.67,78.97,131700.0,70.8671,71.1463,70.8491,71.1193,131700.0
2014-11-18 14:30:00,78.98,78.98,78.73,78.73,15800.0,71.1283,71.1283,70.9032,70.9032,15800.0
2014-11-18 15:00:00,78.74,78.81,78.73,78.76,21500.0,70.9122,70.9752,70.9032,70.9302,21500.0
2014-11-18 15:30:00,78.77,78.81,78.74,78.78,73800.0,70.9392,70.9752,70.9122,70.9482,73800.0
2014-11-19 09:30:00,78.51,78.88,78.0,78.01,46200.0,70.705,71.0382,70.2457,70.2547,46200.0
2014-11-19 10:00:00,78.05,78.18,78.01,78.17,29700.0,70.2908,70.4078,70.2547,70.3988,29700.0
2014-11-19 10:30:00,78.18,78.2,78.05,78.15,25200.0,70.4078,70.4258,70.2908,70.3808,25200.0
2014-11-19 11:00:00,78.14,78.14,78.06,78.1,34400.0,70.3718,70.3718,70.2998,70.3358,34400.0
2014-11-19 11:30:00,78.11,78.17,78.08,78.11,23200.0,70.3448,70.3988,70.3178,70.3448,23200.0
2014-11-19 12:00:00,78.13,78.23,78.12,78.2,14400.0,70.3628,70.4529,70.3538,70.4258,14400.0
2014-11-19 12:30:00,78.2,78.26,78.17,78.25,22400.0,70.4258,70.4799,70.3988,70.4709,22400.0
2014-11-19 13:00:00,78.24,78.25,78.18,78.19,19900.0,70.4619,70.4709,70.4078,70.4168,19900.0
2014-11-19 13:30:00,78.21,78.22,78.17,78.19,20200.0,70.4348,70.4439,70.3988,70.4168,20200.0
2014-11-19 14:00:00,78.19,78.33,78.14,78.2,33300.0,70.4168,70.5429,70.3718,70.4258,33300.0
2014-11-19 14:30:00,78.18,78.25,78.13,78.24,32100.0,70.4078,70.4709,70.3628,70.4619,32100.0
2014-11-19 15:00:00,78.24,78.36,78.23,78.29,32000.0,70.4619,70.5699,70.4529,70.5069,32000.0
2014-11-19 15:30:00,78.29,78.34,78.23,78.29,58700.0,70.5069,70.5519,70.4529,70.5069,58700.0
2014-11-20 09:30:00,77.9,78.04,77.43,77.68,38200.0,70.38,70.5065,69.9553,70.1812,38200.0
2014-11-20 10:00:00,77.72,77.85,77.66,77.78,28700.0,70.2174,70.3348,70.1631,70.2716,28700.0
2014-11-20 10:30:00,77.79,77.9,77.78,77.86,13900.0,70.2806,70.38,70.2716,70.3438,13900.0
2014-11-20 11:00:00,77.87,77.99,77.8,77.95,35100.0,70.3529,70.4613,70.2896,70.4251,35100.0
2014-11-20 11:30:00,77.95,77.98,77.89,77.97,19300.0,70.4251,70.4523,70.3709,70.4432,19300.0
2014-11-20 12:00:00,77.97,78.04,77.94,78.02,10000.0,70.4432,70.5065,70.4161,70.4884,10000.0
2014-11-20 12:30:00,78.05,78.09,77.96,77.99,7200.0,70.5155,70.5516,70.4342,70.4613,7200.0
2014-11-20 13:00:00,77.99,78.06,77.99,78.03,12200.0,70.4613,70.5245,70.4613,70.4974,12200.0
2014-11-20 13:30:00,78.05,78.06,77.99,78.04,6700.0,70.5155,70.5245,70.4613,70.5065,6700.0
2014-11-20 14:00:00,78.04,78.1,78.02,78.02,18900.0,70.5065,70.5607,70.4884,70.4884,18900.0
2014-11-20 14:30:00,78.02,78.06,77.98,77.99,21500.0,70.4884,70.5245,70.4523,70.4613,21500.0
2014-11-20 15:00:00,77.98,78.09,77.96,78.08,26100.0,70.4523,70.5516,70.4342,70.5426,26100.0
2014-11-20 15:30:00,78.07,78.19,78.05,78.19,65000.0,70.5336,70.642,70.5155,70.642,65000.0
2014-11-21 09:30:00,78.84,78.94,78.3,78.39,71200.0,71.2292,71.3196,70.7414,70.8227,71200.0
2014-11-21 10:00:00,78.4,78.53,78.35,78.49,50200.0,70.8317,70.9492,70.7865,70.913,50200.0
2014-11-21 10:30:00,78.52,78.52,78.32,78.35,20800.0,70.9401,70.9401,70.7594,70.7865,20800.0
2014-11-21 11:00:00,78.34,78.34,78.21,78.28,17900.0,70.7775,70.7775,70.66,70.7233,17900.0
2014-11-21 11:30:00,78.28,78.47,78.28,78.42,14900.0,70.7233,70.895,70.7233,70.8498,14900.0
2014-11-21 12:00:00,78.42,78.58,78.41,78.57,31000.0,70.8498,70.9943,70.8407,70.9853,31000.0
2014-11-21 12:30:00,78.56,78.77,78.56,78.64,23400.0,70.9763,71.166,70.9763,71.0485,23400.0
2014-11-21 13:00:00,78.63,78.63,78.36,78.36,15300.0,71.0395,71.0395,70.7956,70.7956,15300.0
2014-11-21 13:30:00,78.38,78.41,78.32,78.33,12300.0,70.8136,70.8407,70.7594,70.7685,12300.0
2014-11-21 14:00:00,78.34,78.38,78.17,78.18,12000.0,70.7775,70.8136,70.6239,70.6329,12000.0
2014-11-21 14:30:00,78.17,78.36,78.16,78.33,16300.0,70.6239,70.7956,70.6149,70.7685,16300.0
2014-11-21 15:00:00,78.34,78.43,78.29,78.36,14800.0,70.7775,70.8588,70.7323,70.7956,14800.0
2014-11-21 15:30:00,78.37,78.52,78.35,78.52,66600.0,70.8046,70.9401,70.7865,70.9401,66600.0
2014-11-24 09:30:00,78.74,79.47,78.16,79.02,92500.0,71.1389,71.7984,70.6149,71.3919,92500.0
2014-11-24 10:00:00,79.02,79.23,78.93,79.12,58000.0,71.3919,71.5816,71.3105,71.4822,58000.0
2014-11-24 10:30:00,79.1,79.27,79.07,79.07,20900.0,71.4641,71.6177,71.437,71.437,20900.0
2014-11-24 11:00:00,79.08,79.1,78.79,78.83,9600.0,71.4461,71.4641,71.1841,71.2202,9600.0
2014-11-24 11:30:00,78.84,78.87,78.79,78.81,9500.0,71.2292,71.2563,71.1841,71.2021,9500.0
2014-11-24 12:00:00,78.79,79.06,78.79,79.05,31100.0,71.1841,71.428,71.1841,71.419,31100.0
2014-11-24 12:30:00,79.04,79.25,79.04,79.2,30600.0,71.4099,71.5997,71.4099,71.5545,30600.0
2014-11-24 13:00:00,79.2,79.46,79.15,79.42,36200.0,71.5545,71.7894,71.5093,71.7532,36200.0
2014-11-24 13:30:00,79.45,79.54,79.45,79.49,26000.0,71.7803,71.8617,71.7803,71.8165,26000.0
2014-11-24 14:00:00,79.47,79.51,79.41,79.48,20500.0,71.7984,71.8346,71.7442,71.8075,20500.0
2014-11-24 14:30:00,79.48,79.54,79.45,79.49,28400.0,71.8075,71.8617,71.7803,71.8165,28400.0
2014-11-24 15:00:00,79.51,79.69,79.51,79.68,51100.0,71.8346,71.9972,71.8346,71.9881,51100.0
2014-11-24 15:30:00,79.7,79.77,79.58,79.61,114700.0,72.0062,72.0695,71.8978,71.9249,114700.0
2014-11-25 09:30:00,79.44,79.72,79.35,79.44,32700.0,71.7713,72.0243,71.69,71.7713,32700.0
2014-11-25 10:00:00,79.42,79.45,79.22,79.42,35600.0,71.7532,71.7803,71.5726,71.7532,35600.0
2014-11-25 10:30:00,79.4,79.42,79.32,79.39,26400.0,71.7352,71.7532,71.6629,71.7261,26400.0
2014-11-25 11:00:00,79.4,79.65,79.39,79.64,47500.0,71.7352,71.961,71.7261,71.952,47500.0
2014-11-25 11:30:00,79.64,79.69,79.54,79.63,32000.0,71.952,71.9972,71.8617,71.943,32000.0
2014-11-25 12:00:00,79.65,79.77,79.64,79.75,23900.0,71.961,72.0695,71.952,72.0514,23900.0
2014-11-25 12:30:00,79.75,79.85,79.71,79.71,16000.0,72.0514,72.1417,72.0152,72.0152,16000.0
2014-11-25 13:00:00,79.73,79.73,79.64,79.68,10700.0,72.0333,72.0333,71.952,71.9881,10700.0
2014-11-25 13:30:00,79.68,79.69,79.58,79.63,11900.0,71.9881,71.9972,71.8978,71.943,11900.0
2014-11-25 14:00:00,79.63,79.79,79.6,79.71,18200.0,71.943,72.0875,71.9159,72.0152,18200.0
2014-11-25 14:30:00,79.72,79.77,79.7,79.74,11200.0,72.0243,72.0695,72.0062,72.0424,11200.0
2014-11-25 15:00:00,79.76,79.93,79.74,79.93,16000.0,72.0604,72.214,72.0424,72.214,16000.0
2014-11-25 15:30:00,79.93,79.94,79.64,79.7,96400.0,72.214,72.223,71.952,72.0062,96400.0
2014-11-26 09:30:00,79.93,80.0,79.23,79.31,21300.0,72.214,72.2773,71.5816,71.6539,21300.0
2014-11-26 10:00:00,79.31,79.59,79.26,79.43,21800.0,71.6539,71.9068,71.6087,71.7623,21800.0
2014-11-26 10:30:00,79.4,79.47,79.34,79.47,10900.0,71.7352,71.7984,71.681,71.7984,10900.0
2014-11-26 11:00:00,79.44,79.44,79.12,79.18,14400.0,71.7713,71.7713,71.4822,71.5364,14400.0
2014-11-26 11:30:00,79.2,79.2,79.09,79.15,22300.0,71.5545,71.5545,71.4551,71.5093,22300.0
2014-11-26 12:00:00,79.16,79.28,79.14,79.27,14200.0,71.5183,71.6268,71.5003,71.6177,14200.0
2014-11-26 12:30:00,79.27,79.35,79.24,79.26,17700.0,71.6177,71.69,71.5906,71.6087,17700.0
2014-11-26 13:00:00,79.28,79.37,79.27,79.36,11800.0,71.6268,71.7081,71.6177,71.699,11800.0
2014-11-26 13:30:00,79.36,79.36,79.26,79.28,18200.0,71.699,71.699,71.6087,71.6268,18200.0
2014-11-26 14:00:00,79.28,79.5,79.28,79.48,14600.0,71.6268,71.8255,71.6268,71.8075,14600.0
2014-11-26 14:30:00,79.49,79.53,79.42,79.42,23500.0,71.8165,71.8526,71.7532,71.7532,23500.0
2014-11-26 15:00:00,79.43,79.49,79.4,79.46,23900.0,71.7623,71.8165,71.7352,71.7894,23900.0
2014-11-26 15:30:00,79.45,79.47,79.28,79.36,61200.0,71.7803,71.7984,71.6268,71.699,61200.0
2014-11-28 09:30:00,79.31,79.62,79.28,79.55,17600.0,71.6539,71.9339,71.6268,71.8707,17600.0
2014-11-28 10:00:00,79.55,79.8,79.49,79.8,10100.0,71.8707,72.0966,71.8165,72.0966,10100.0
2014-11-28 10:30:00,79.78,80.0,79.75,79.9,12300.0,72.0785,72.2773,72.0514,72.1869,12300.0
2014-11-28 11:00:00,79.87,79.9,79.78,79.83,9500.0,72.1598,72.1869,72.0785,72.1237,9500.0
2014-11-28 11:30:00,79.81,79.81,79.57,79.58,9300.0,72.1056,72.1056,71.8888,71.8978,9300.0
2014-11-28 12:00:00,79.56,79.65,79.51,79.64,10800.0,71.8797,71.961,71.8346,71.952,10800.0
2014-11-28 12:30:00,79.63,79.7,79.47,79.61,27100.0,71.943,72.0062,71.7984,71.9249,27100.0
2014-12-01 09:30:00,79.43,79.59,79.08,79.45,34900.0,71.7623,71.9068,71.4461,71.7803,34900.0
2014-12-01 10:00:00,79.5,79.85,79.47,79.74,19200.0,71.8255,72.1417,71.7984,72.0424,19200.0
2014-12-01 10:30:00,79.71,79.72,79.35,79.45,18500.0,72.0152,72.0243,71.69,71.7803,18500.0
2014-12-01 11:00:00,79.46,79.64,79.4,79.53,23200.0,71.7894,71.952,71.7352,71.8526,23200.0
2014-12-01 11:30:00,79.57,79.63,79.45,79.57,13500.0,71.8888,71.943,71.7803,71.8888,13500.0
2014-12-01 12:00:00,79.58,79.7,79.5,79.62,12700.0,71.8978,72.0062,71.8255,71.9339,12700.0
2014-12-01 12:30:00,79.63,79.95,79.6,79.9,25600.0,71.943,72.2321,71.9159,72.1869,25600.0
2014-12-01 13:00:00,79.93,79.99,79.88,79.98,31700.0,72.214,72.2682,72.1688,72.2592,31700.0
2014-12-01 13:30:00,79.98,80.35,79.97,80.3,77900.0,72.2592,72.5935,72.2501,72.5483,77900.0
2014-12-01 14:00:00,80.27,80.41,79.9,79.96,55500.0,72.5212,72.6477,72.1869,72.2411,55500.0
2014-12-01 14:30:00,79.94,79.94,79.69,79.69,16400.0,72.223,72.223,71.9972,71.9972,16400.0
2014-12-01 15:00:00,79.68,79.73,79.47,79.5,34300.0,71.9881,72.0333,71.7984,71.8255,34300.0
2014-12-01 15:30:00,79.51,79.54,79.34,79.4,143600.0,71.8346,71.8617,71.681,71.7352,143600.0
2014-12-02 09:30:00,79.43,79.93,79.02,79.64,35800.0,71.7623,72.214,71.3919,71.952,35800.0
2014-12-02 10:00:00,79.62,79.67,79.48,79.62,27500.0,71.9339,71.9791,71.8075,71.9339,27500.0
2014-12-02 10:30:00,79.61,79.63,79.48,79.55,33400.0,71.9249,71.943,71.8075,71.8707,33400.0
2014-12-02 11:00:00,79.55,79.7,79.55,79.67,13100.0,71.8707,72.0062,71.8707,71.9791,13100.0
2014-12-02 11:30:00,79.66,79.69,79.58,79.65,12100.0,71.9701,71.9972,71.8978,71.961,12100.0
2014-12-02 12:00:00,79.63,79.63,79.49,79.54,12800.0,71.943,71.943,71.8165,71.8617,12800.0
2014-12-02 12:30:00,79.51,79.52,79.44,79.5,14600.0,71.8346,71.8436,71.7713,71.8255,14600.0
2014-12-02 13:00:00,79.5,79.82,79.5,79.81,23900.0,71.8255,72.1146,71.8255,72.1056,23900.0
2014-12-02 13:30:00,79.82,79.84,79.75,79.79,12300.0,72.1146,72.1327,72.0514,72.0875,12300.0
2014-12-02 14:00:00,79.78,79.95,79.78,79.91,26000.0,72.0785,72.2321,72.0785,72.1959,26000.0
2014-12-02 14:30:00,79.9,79.97,79.81,79.96,14200.0,72.1869,72.2501,72.1056,72.2411,14200.0
2014-12-02 15:00:00,79.96,79.96,79.88,79.91,16500.0,72.2411,72.2411,72.1688,72.1959,16500.0
2014-12-02 15:30:00,79.91,80.0,79.9,79.98,57900.0,72.1959,72.2773,72.1869,72.2592,57900.0
2014-12-03 09:30:00,80.35,80.78,80.01,80.56,45100.0,72.5935,72.982,72.2863,72.7832,45100.0
2014-12-03 10:00:00,80.55,81.3,80.45,81.22,65300.0,72.7742,73.4518,72.6838,73.3795,65300.0
2014-12-03 10:30:00,81.22,81.25,80.97,80.99,58200.0,73.3795,73.4066,73.1536,73.1717,58200.0
2014-12-03 11:00:00,80.99,81.21,80.94,81.21,46400.0,73.1717,73.3704,73.1265,73.3704,46400.0
2014-12-03 11:30:00,81.22,81.23,81.08,81.11,31000.0,73.3795,73.3885,73.253,73.2801,31000.0
2014-12-03 12:00:00,81.12,81.21,81.06,81.12,27700.0,73.2891,73.3704,73.2349,73.2891,27700.0
2014-12-03 12:30:00,81.07,81.13,80.97,81.13,21900.0,73.244,73.2982,73.1536,73.2982,21900.0
2014-12-03 13:00:00,81.13,81.22,81.12,81.22,22400.0,73.2982,73.3795,73.2891,73.3795,22400.0
2014-12-03 13:30:00,81.21,81.23,81.11,81.17,32700.0,73.3704,73.3885,73.2801,73.3343,32700.0
2014-12-03 14:00:00,81.17,81.21,81.11,81.17,29900.0,73.3343,73.3704,73.2801,73.3343,29900.0
2014-12-03 14:30:00,81.16,81.25,81.09,81.23,33500.0,73.3253,73.4066,73.262,73.3885,33500.0
2014-12-03 15:00:00,81.22,81.45,81.15,81.39,33700.0,73.3795,73.5873,73.3162,73.5331,33700.0
2014-12-03 15:30:00,81.4,81.56,81.38,81.42,109700.0,73.5421,73.6867,73.524,73.5602,109700.0
2014-12-04 09:30:00,81.48,82.0,81.3,81.32,71900.0,73.6144,74.0842,73.4518,73.4698,71900.0
2014-12-04 10:00:00,81.3,81.48,81.23,81.45,23500.0,73.4518,73.6144,73.3885,73.5873,23500.0
2014-12-04 10:30:00,81.46,81.48,81.15,81.22,47100.0,73.5963,73.6144,73.3162,73.3795,47100.0
2014-12-04 11:00:00,81.24,81.33,81.17,81.17,23000.0,73.3976,73.4789,73.3343,73.3343,23000.0
2014-12-04 11:30:00,81.17,81.17,81.03,81.09,16600.0,73.3343,73.3343,73.2078,73.262,16600.0
2014-12-04 12:00:00,81.08,81.16,81.01,81.06,23200.0,73.253,73.3253,73.1898,73.2349,23200.0
2014-12-04 12:30:00,81.06,81.29,80.83,80.86,29900.0,73.2349,73.4427,73.0271,73.0542,29900.0
2014-12-04 13:00:00,80.86,80.86,80.79,80.82,5600.0,73.0542,73.0542,72.991,73.0181,5600.0
2014-12-04 13:30:00,80.81,80.93,80.77,80.78,12600.0,73.0091,73.1175,72.9729,72.982,12600.0
2014-12-04 14:00:00,80.78,80.92,80.78,80.84,43800.0,72.982,73.1084,72.982,73.0362,43800.0
2014-12-04 14:30:00,80.84,81.0,80.79,80.93,46000.0,73.0362,73.1807,72.991,73.1175,46000.0
2014-12-04 15:00:00,80.92,80.98,80.82,80.83,21100.0,73.1084,73.1626,73.0181,73.0271,21100.0
2014-12-04 15:30:00,80.81,80.93,80.77,80.92,39400.0,73.0091,73.1175,72.9729,73.1084,39400.0
2014-12-05 09:30:00,80.82,81.17,80.81,80.88,30700.0,73.0181,73.3343,73.0091,73.0723,30700.0
2014-12-05 10:00:00,80.87,81.13,80.79,81.05,21100.0,73.0633,73.2982,72.991,73.2259,21100.0
2014-12-05 10:30:00,81.06,81.09,80.82,80.9,28100.0,73.2349,73.262,73.0181,73.0904,28100.0
2014-12-05 11:00:00,80.9,81.08,80.9,80.92,30100.0,73.0904,73.253,73.0904,73.1084,30100.0
2014-12-05 11:30:00,80.91,81.05,80.85,80.91,34000.0,73.0994,73.2259,73.0452,73.0994,34000.0
2014-12-05 12:00:00,80.91,80.92,80.86,80.88,31800.0,73.0994,73.1084,73.0542,73.0723,31800.0
2014-12-05 12:30:00,80.88,80.91,80.85,80.89,17500.0,73.0723,73.0994,73.0452,73.0813,17500.0
2014-12-05 13:00:00,80.89,80.91,80.84,80.88,18900.0,73.0813,73.0994,73.0362,73.0723,18900.0
2014-12-05 13:30:00,80.87,80.96,80.86,80.94,20700.0,73.0633,73.1446,73.0542,73.1265,20700.0
2014-12-05 14:00:00,80.93,81.09,80.92,81.04,32100.0,73.1175,73.262,73.1084,73.2169,32100.0
2014-12-05 14:30:00,81.04,81.05,80.89,80.89,20800.0,73.2169,73.2259,73.0813,73.0813,20800.0
2014-12-05 15:00:00,80.89,80.96,80.86,80.95,27300.0,73.0813,73.1446,73.0542,73.1355,27300.0
2014-12-05 15:30:00,80.94,80.98,80.81,80.95,85700.0,73.1265,73.1626,73.0091,73.1355,85700.0
2014-12-08 09:30:00,81.02,81.4,80.72,80.95,50500.0,73.1988,73.5421,72.9277,73.1355,50500.0
2014-12-08 10:00:00,80.97,81.15,80.93,81.15,43300.0,73.1536,73.3162,73.1175,73.3162,43300.0
2014-12-08 10:30:00,81.17,81.43,81.16,81.43,9200.0,73.3343,73.5692,73.3253,73.5692,9200.0
2014-12-08 11:00:00,81.42,81.42,81.15,81.16,13700.0,73.5602,73.5602,73.3162,73.3253,13700.0
2014-12-08 11:30:00,81.15,81.21,81.1,81.1,10000.0,73.3162,73.3704,73.2711,73.2711,10000.0
2014-12-08 12:00:00,81.12,81.12,80.88,81.01,36700.0,73.2891,73.2891,73.0723,73.1898,36700.0
2014-12-08 12:30:00,80.99,81.06,80.98,81.0,36800.0,73.1717,73.2349,73.1626,73.1807,36800.0
2014-12-08 13:00:00,81.01,81.08,80.98,80.99,22400.0,73.1898,73.253,73.1626,73.1717,22400.0
2014-12-08 13:30:00,80.98,81.01,80.9,80.98,43300.0,73.1626,73.1898,73.0904,73.1626,43300.0
2014-12-08 14:00:00,80.96,81.05,80.83,80.93,30700.0,73.1446,73.2259,73.0271,73.1175,30700.0
2014-12-08 14:30:00,80.92,81.19,80.92,81.17,16400.0,73.1084,73.3524,73.1084,73.3343,16400.0
2014-12-08 15:00:00,81.17,81.18,80.99,81.13,15800.0,73.3343,73.3433,73.1717,73.2982,15800.0
2014-12-08 15:30:00,81.13,81.16,80.92,81.0,53900.0,73.2982,73.3253,73.1084,73.1807,53900.0
2014-12-09 09:30:00,80.66,80.86,80.16,80.34,38300.0,72.8735,73.0542,72.4218,72.5844,38300.0
2014-12-09 10:00:00,80.31,80.49,80.16,80.24,42400.0,72.5573,72.72,72.4218,72.4941,42400.0
2014-12-09 10:30:00,80.28,80.76,80.21,80.69,13700.0,72.5302,72.9639,72.467,72.9006,13700.0
2014-12-09 11:00:00,80.7,80.92,80.64,80.92,18800.0,72.9097,73.1084,72.8555,73.1084,18800.0
2014-12-09 11:30:00,80.92,80.95,80.86,80.95,22100.0,73.1084,73.1355,73.0542,73.1355,22100.0
2014-12-09 12:00:00,80.94,80.97,80.86,80.97,11600.0,73.1265,73.1536,73.0542,73.1536,11600.0
2014-12-09 12:30:00,81.0,81.19,81.0,81.13,35100.0,73.1807,73.3524,73.1807,73.2982,35100.0
2014-12-09 13:00:00,81.14,81.32,81.14,81.25,19800.0,73.3072,73.4698,73.3072,73.4066,19800.0
2014-12-09 13:30:00,81.26,81.4,81.24,81.3,33200.0,73.4156,73.5421,73.3976,73.4518,33200.0
2014-12-09 14:00:00,81.3,81.31,81.08,81.14,17300.0,73.4518,73.4608,73.253,73.3072,17300.0
2014-12-09 14:30:00,81.11,81.21,81.03,81.12,16600.0,73.2801,73.3704,73.2078,73.2891,16600.0
2014-12-09 15:00:00,81.13,81.23,81.13,81.22,22300.0,73.2982,73.3885,73.2982,73.3795,22300.0
2014-12-09 15:30:00,81.2,81.41,81.14,81.32,47100.0,73.3614,73.5511,73.3072,73.4698,47100.0
2014-12-10 09:30:00,81.24,81.51,80.81,80.94,16200.0,73.3976,73.6415,73.0091,73.1265,16200.0
2014-12-10 10:00:00,80.92,80.99,80.79,80.93,43800.0,73.1084,73.1717,72.991,73.1175,43800.0
2014-12-10 10:30:00,80.94,81.18,80.84,81.18,10400.0,73.1265,73.3433,73.0362,73.3433,10400.0
2014-12-10 11:00:00,81.17,81.24,81.07,81.21,24000.0,73.3343,73.3976,73.244,73.3704,24000.0
2014-12-10 11:30:00,81.18,81.32,81.09,81.22,27400.0,73.3433,73.4698,73.262,73.3795,27400.0
2014-12-10 12:00:00,81.22,81.29,80.91,80.92,23400.0,73.3795,73.4427,73.0994,73.1084,23400.0
2014-12-10 12:30:00,80.94,81.07,80.87,80.95,15900.0,73.1265,73.244,73.0633,73.1355,15900.0
2014-12-10 13:00:00,80.94,80.99,80.73,80.97,40700.0,73.1265,73.1717,72.9368,73.1536,40700.0
2014-12-10 13:30:00,80.94,80.94,80.74,80.79,26400.0,73.1265,73.1265,72.9458,72.991,26400.0
2014-12-10 14:00:00,80.78,80.85,80.57,80.57,44800.0,72.982,73.0452,72.7922,72.7922,44800.0
2014-12-10 14:30:00,80.56,80.6,80.34,80.34,56400.0,72.7832,72.8193,72.5844,72.5844,56400.0
2014-12-10 15:00:00,80.34,80.73,80.34,80.68,27300.0,72.5844,72.9368,72.5844,72.8916,27300.0
2014-12-10 15:30:00,80.69,80.74,80.52,80.63,135200.0,72.9006,72.9458,72.7471,72.8464,135200.0
2014-12-11 09:30:00,80.86,81.64,80.68,81.59,24500.0,73.0542,73.7589,72.8916,73.7138,24500.0
2014-12-11 10:00:00,81.64,81.89,81.51,81.55,21600.0,73.7589,73.9848,73.6415,73.6776,21600.0
2014-12-11 10:30:00,81.56,81.67,81.18,81.18,58500.0,73.6867,73.786,73.3433,73.3433,58500.0
2014-12-11 11:00:00,81.19,81.23,81.11,81.17,23600.0,73.3524,73.3885,73.2801,73.3343,23600.0
2014-12-11 11:30:00,81.17,81.22,81.13,81.17,24200.0,73.3343,73.3795,73.2982,73.3343,24200.0
2014-12-11 12:00:00,81.17,81.22,81.13,81.16,18000.0,73.3343,73.3795,73.2982,73.3253,18000.0
2014-12-11 12:30:00,81.16,81.31,81.15,81.24,17100.0,73.3253,73.4608,73.3162,73.3976,17100.0
2014-12-11 13:00:00,81.21,81.21,81.14,81.18,19200.0,73.3704,73.3704,73.3072,73.3433,19200.0
2014-12-11 13:30:00,81.18,81.22,81.12,81.14,19300.0,73.3433,73.3795,73.2891,73.3072,19300.0
2014-12-11 14:00:00,81.15,81.19,80.92,80.92,35000.0,73.3162,73.3524,73.1084,73.1084,35000.0
2014-12-11 14:30:00,80.9,81.03,80.85,81.02,44500.0,73.0904,73.2078,73.0452,73.1988,44500.0
2014-12-11 15:00:00,81.03,81.21,81.0,81.16,20400.0,73.2078,73.3704,73.1807,73.3253,20400.0
2014-12-11 15:30:00,81.19,81.22,80.95,81.08,101400.0,73.3524,73.3795,73.1355,73.253,101400.0
2014-12-12 09:30:00,81.05,81.25,80.45,81.25,35200.0,73.2259,73.4066,72.6838,73.4066,35200.0
2014-12-12 10:00:00,81.23,81.23,80.5,80.52,61200.0,73.3885,73.3885,72.729,72.7471,61200.0
2014-12-12 10:30:00,80.55,80.57,80.21,80.21,34100.0,72.7742,72.7922,72.467,72.467,34100.0
2014-12-12 11:00:00,80.15,80.18,79.98,80.06,27800.0,72.4128,72.4399,72.2592,72.3315,27800.0
2014-12-12 11:30:00,80.08,80.15,80.0,80.03,20100.0,72.3495,72.4128,72.2773,72.3044,20100.0
2014-12-12 12:00:00,80.07,80.12,79.98,80.12,17700.0,72.3405,72.3857,72.2592,72.3857,17700.0
2014-12-12 12:30:00,80.1,80.12,79.94,79.95,13500.0,72.3676,72.3857,72.223,72.2321,13500.0
2014-12-12 13:00:00,79.98,80.29,79.94,80.16,27200.0,72.2592,72.5393,72.223,72.4218,27200.0
2014-12-12 13:30:00,80.11,80.11,79.94,79.97,15000.0,72.3766,72.3766,72.223,72.2501,15000.0
2014-12-12 14:00:00,79.94,79.96,79.67,79.73,43600.0,72.223,72.2411,71.9791,72.0333,43600.0
2014-12-12 14:30:00,79.73,80.08,79.71,80.08,19800.0,72.0333,72.3495,72.0152,72.3495,19800.0
2014-12-12 15:00:00,80.09,80.13,79.93,80.03,16900.0,72.3586,72.3947,72.214,72.3044,16900.0
2014-12-12 15:30:00,80.01,80.01,79.61,79.67,188600.0,72.2863,72.2863,71.9249,71.9791,188600.0
2014-12-15 09:30:00,79.96,80.42,79.8,80.04,17800.0,72.2411,72.6567,72.0966,72.3134,17800.0
2014-12-15 10:00:00,79.96,80.01,79.68,79.74,18000.0,72.2411,72.2863,71.9881,72.0424,18000.0
2014-12-15 10:30:00,79.75,79.85,79.67,79.84,25800.0,72.0514,72.1417,71.9791,72.1327,25800.0
2014-12-15 11:00:00,79.79,79.86,79.73,79.79,43200.0,72.0875,72.1508,72.0333,72.0875,43200.0
2014-12-15 11:30:00,79.76,79.83,79.32,79.48,32800.0,72.0604,72.1237,71.6629,71.8075,32800.0
2014-12-15 12:00:00,79.5,79.77,79.5,79.72,24800.0,71.8255,72.0695,71.8255,72.0243,24800.0
2014-12-15 12:30:00,79.72,80.02,79.65,80.0,11700.0,72.0243,72.2953,71.961,72.2773,11700.0
2014-12-15 13:00:00,79.93,80.0,79.67,79.7,10600.0,72.214,72.2773,71.9791,72.0062,10600.0
2014-12-15 13:30:00,79.69,79.95,79.68,79.88,15000.0,71.9972,72.2321,71.9881,72.1688,15000.0
2014-12-15 14:00:00,79.86,80.1,79.79,80.07,20200.0,72.1508,72.3676,72.0875,72.3405,20200.0
2014-12-15 14:30:00,79.99,80.13,79.8,79.8,13400.0,72.2682,72.3947,72.0966,72.0966,13400.0
2014-12-15 15:00:00,79.82,80.05,79.81,79.91,20500.0,72.1146,72.3224,72.1056,72.1959,20500.0
2014-12-15 15:30:00,79.91,80.08,79.78,79.87,84400.0,72.1959,72.3495,72.0785,72.1598,84400.0
2014-12-16 09:30:00,79.69,80.21,79.4,80.08,34000.0,71.9972,72.467,71.7352,72.3495,34000.0
2014-12-16 10:00:00,80.16,80.63,79.95,80.62,45000.0,72.4218,72.8464,72.2321,72.8374,45000.0
2014-12-16 10:30:00,80.54,80.54,80.06,80.27,17300.0,72.7651,72.7651,72.3315,72.5212,17300.0
2014-12-16 11:00:00,80.26,80.78,80.07,80.69,13200.0,72.5122,72.982,72.3405,72.9006,13200.0
2014-12-16 11:30:00,80.66,80.81,80.43,80.55,13100.0,72.8735,73.0091,72.6657,72.7742,13100.0
2014-12-16 12:00:00,80.58,80.64,80.37,80.45,10000.0,72.8013,72.8555,72.6115,72.6838,10000.0
2014-12-16 12:30:00,80.45,80.49,80.18,80.18,10700.0,72.6838,72.72,72.4399,72.4399,10700.0
2014-12-16 13:00:00,80.14,80.22,79.86,79.96,34000.0,72.4037,72.476,72.1508,72.2411,34000.0
2014-12-16 13:30:00,79.94,80.15,79.92,80.01,57800.0,72.223,72.4128,72.205,72.2863,57800.0
2014-12-16 14:00:00,79.98,80.04,79.85,79.97,36500.0,72.2592,72.3134,72.1417,72.2501,36500.0
2014-12-16 14:30:00,79.97,80.03,79.83,79.92,40000.0,72.2501,72.3044,72.1237,72.205,40000.0
2014-12-16 15:00:00,79.89,79.95,79.64,79.7,17600.0,72.1779,72.2321,71.952,72.0062,17600.0
2014-12-16 15:30:00,79.68,79.81,79.48,79.6,94700.0,71.9881,72.1056,71.8075,71.9159,94700.0
2014-12-17 09:30:00,79.47,79.66,78.86,78.98,236000.0,71.7984,71.9701,71.2473,71.3557,236000.0
2014-12-17 10:00:00,78.95,78.95,78.41,78.48,68600.0,71.3286,71.3286,70.8407,70.904,68600.0
2014-12-17 10:30:00,78.48,78.69,78.47,78.56,21600.0,70.904,71.0937,70.895,70.9763,21600.0
2014-12-17 11:00:00,78.56,78.59,78.34,78.45,28900.0,70.9763,71.0034,70.7775,70.8769,28900.0
2014-12-17 11:30:00,78.46,79.02,78.46,78.96,45500.0,70.8859,71.3919,70.8859,71.3376,45500.0
2014-12-17 12:00:00,78.95,78.98,78.73,78.78,17100.0,71.3286,71.3557,71.1299,71.175,17100.0
2014-12-17 12:30:00,78.82,79.03,78.82,78.85,32200.0,71.2112,71.4009,71.2112,71.2383,32200.0
2014-12-17 13:00:00,78.85,78.93,78.83,78.89,21800.0,71.2383,71.3105,71.2202,71.2744,21800.0
2014-12-17 13:30:00,78.89,78.97,78.83,78.96,35300.0,71.2744,71.3467,71.2202,71.3376,35300.0
2014-12-17 14:00:00,78.96,79.22,78.77,79.03,176100.0,71.3376,71.5726,71.166,71.4009,176100.0
2014-12-17 14:30:00,79.03,79.34,78.97,78.98,76600.0,71.4009,71.681,71.3467,71.3557,76600.0
2014-12-17 15:00:00,79.0,79.07,78.79,79.06,79400.0,71.3738,71.437,71.1841,71.428,79400.0
2014-12-17 15:30:00,79.07,79.24,79.01,79.11,242300.0,71.437,71.5906,71.3828,71.4732,242300.0
2014-12-18 09:30:00,79.95,80.63,79.68,80.63,65300.0,72.2321,72.8464,71.9881,72.8464,65300.0
2014-12-18 10:00:00,80.66,80.84,80.48,80.65,24800.0,72.8735,73.0362,72.7109,72.8645,24800.0
2014-12-18 10:30:00,80.62,80.91,80.6,80.74,18900.0,72.8374,73.0994,72.8193,72.9458,18900.0
2014-12-18 11:00:00,80.74,80.88,80.7,80.77,25700.0,72.9458,73.0723,72.9097,72.9729,25700.0
2014-12-18 11:30:00,80.77,80.93,80.7,80.79,29400.0,72.9729,73.1175,72.9097,72.991,29400.0
2014-12-18 12:00:00,80.77,80.91,80.77,80.82,15600.0,72.9729,73.0994,72.9729,73.0181,15600.0
2014-12-18 12:30:00,80.83,80.99,80.81,80.95,22500.0,73.0271,73.1717,73.0091,73.1355,22500.0
2014-12-18 13:00:00,80.93,80.94,80.78,80.84,29000.0,73.1175,73.1265,72.982,73.0362,29000.0
2014-12-18 13:30:00,80.89,81.08,80.89,80.98,20100.0,73.0813,73.253,73.0813,73.1626,20100.0
2014-12-18 14:00:00,80.98,81.03,80.91,80.92,50900.0,73.1626,73.2078,73.0994,73.1084,50900.0
2014-12-18 14:30:00,80.89,80.99,80.82,80.82,33200.0,73.0813,73.1717,73.0181,73.0181,33200.0
2014-12-18 15:00:00,80.82,80.84,80.72,80.76,47800.0,73.0181,73.0362,72.9277,72.9639,47800.0
2014-12-18 15:30:00,80.76,81.03,80.73,81.03,164900.0,72.9639,73.2078,72.9368,73.2078,164900.0
2014-12-19 09:30:00,81.32,81.32,80.75,80.82,248100.0,73.4698,73.4698,72.9549,73.0181,248100.0
2014-12-19 10:00:00,80.81,81.3,80.78,81.23,46400.0,73.0091,73.4518,72.982,73.3885,46400.0
2014-12-19 10:30:00,81.21,81.21,80.91,81.12,21300.0,73.3704,73.3704,73.0994,73.2891,21300.0
2014-12-19 11:00:00,81.1,81.22,81.05,81.19,16500.0,73.2711,73.3795,73.2259,73.3524,16500.0
2014-12-19 11:30:00,81.19,81.3,81.17,81.19,15000.0,73.3524,73.4518,73.3343,73.3524,15000.0
2014-12-19 12:00:00,81.16,81.31,81.13,81.15,15400.0,73.3253,73.4608,73.2982,73.3162,15400.0
2014-12-19 12:30:00,81.14,81.26,81.11,81.16,12100.0,73.3072,73.4156,73.2801,73.3253,12100.0
2014-12-19 13:00:00,81.16,81.2,81.01,81.02,14500.0,73.3253,73.3614,73.1898,73.1988,14500.0
2014-12-19 13:30:00,81.04,81.07,80.91,81.0,10300.0,73.2169,73.244,73.0994,73.1807,10300.0
2014-12-19 14:00:00,81.0,81.11,81.0,81.03,18000.0,73.1807,73.2801,73.1807,73.2078,18000.0
2014-12-19 14:30:00,81.04,81.24,81.01,81.24,35900.0,73.2169,73.3976,73.1898,73.3976,35900.0
2014-12-19 15:00:00,81.23,81.32,81.1,81.32,36700.0,73.3885,73.4698,73.2711,73.4698,36700.0
2014-12-19 15:30:00,81.3,81.31,80.97,81.05,104000.0,73.4518,73.4608,73.1536,73.2259,104000.0
2014-12-22 09:30:00,81.25,81.89,81.24,81.45,26100.0,73.4066,73.9848,73.3976,73.5873,26100.0
2014-12-22 10:00:00,81.44,81.58,81.38,81.5,18900.0,73.5782,73.7047,73.524,73.6325,18900.0
2014-12-22 10:30:00,81.5,81.52,81.44,81.45,18200.0,73.6325,73.6505,73.5782,73.5873,18200.0
2014-12-22 11:00:00,81.43,81.44,81.27,81.39,25000.0,73.5692,73.5782,73.4247,73.5331,25000.0
2014-12-22 11:30:00,81.4,81.41,81.29,81.34,20100.0,73.5421,73.5511,73.4427,73.4879,20100.0
2014-12-22 12:00:00,81.33,81.37,81.15,81.19,12200.0,73.4789,73.515,73.3162,73.3524,12200.0
2014-12-22 12:30:00,81.2,81.2,81.03,81.04,25500.0,73.3614,73.3614,73.2078,73.2169,25500.0
2014-12-22 13:00:00,81.02,81.14,80.99,81.14,23100.0,73.1988,73.3072,73.1717,73.3072,23100.0
2014-12-22 13:30:00,81.15,81.34,81.12,81.33,12900.0,73.3162,73.4879,73.2891,73.4789,12900.0
2014-12-22 14:00:00,81.32,81.38,81.24,81.37,8500.0,73.4698,73.524,73.3976,73.515,8500.0
2014-12-22 14:30:00,81.38,81.48,81.34,81.39,14800.0,73.524,73.6144,73.4879,73.5331,14800.0
2014-12-22 15:00:00,81.41,81.43,81.38,81.39,28400.0,73.5511,73.5692,73.524,73.5331,28400.0
2014-12-22 15:30:00,81.39,81.42,81.29,81.34,69600.0,73.5331,73.5602,73.4427,73.4879,69600.0
2014-12-23 09:30:00,81.41,81.74,81.35,81.41,52800.0,73.5511,73.8493,73.4969,73.5511,52800.0
2014-12-23 10:00:00,81.42,81.94,81.42,81.94,58300.0,73.5602,74.03,73.5602,74.03,58300.0
2014-12-23 10:30:00,81.95,82.04,81.74,82.02,19600.0,74.039,74.1203,73.8493,74.1023,19600.0
2014-12-23 11:00:00,82.02,82.23,82.0,82.13,20400.0,74.1023,74.292,74.0842,74.2016,20400.0
2014-12-23 11:30:00,82.15,82.26,82.12,82.19,22700.0,74.2197,74.3191,74.1926,74.2558,22700.0
2014-12-23 12:00:00,82.2,82.23,82.08,82.14,16500.0,74.2649,74.292,74.1565,74.2107,16500.0
2014-12-23 12:30:00,82.17,82.3,82.17,82.3,14300.0,74.2378,74.3552,74.2378,74.3552,14300.0
2014-12-23 13:00:00,82.3,82.42,82.3,82.32,11100.0,74.3552,74.4636,74.3552,74.3733,11100.0
2014-12-23 13:30:00,82.35,82.37,82.31,82.31,9700.0,74.4004,74.4185,74.3643,74.3643,9700.0
2014-12-23 14:00:00,82.31,82.35,82.28,82.31,11400.0,74.3643,74.4004,74.3372,74.3643,11400.0
2014-12-23 14:30:00,82.31,82.33,82.19,82.2,13900.0,74.3643,74.3823,74.2558,74.2649,13900.0
2014-12-23 15:00:00,82.2,82.23,82.02,82.05,18300.0,74.2649,74.292,74.1023,74.1294,18300.0
2014-12-23 15:30:00,82.05,82.07,81.9,81.94,54600.0,74.1294,74.1474,73.9938,74.03,54600.0
2014-12-24 09:30:00,82.07,82.07,81.75,81.96,9400.0,74.1474,74.1474,73.8583,74.048,9400.0
2014-12-24 10:00:00,82.0,82.14,81.95,82.06,11500.0,74.0842,74.2107,74.039,74.1384,11500.0
2014-12-24 10:30:00,82.04,82.09,82.0,82.0,6800.0,74.1203,74.1655,74.0842,74.0842,6800.0
2014-12-24 11:00:00,82.02,82.14,81.95,82.14,24900.0,74.1023,74.2107,74.039,74.2107,24900.0
2014-12-24 11:30:00,82.14,82.32,82.14,82.32,6300.0,74.2107,74.3733,74.2107,74.3733,6300.0
2014-12-24 12:00:00,82.33,82.44,82.32,82.42,9500.0,74.3823,74.4817,74.3733,74.4636,9500.0
2014-12-24 12:30:00,82.4,82.42,82.13,82.15,16500.0,74.4456,74.4636,74.2016,74.2197,16500.0
2014-12-26 09:30:00,82.36,82.63,82.1,82.24,4200.0,74.4094,74.6534,74.1745,74.301,4200.0
2014-12-26 10:00:00,82.25,82.36,82.22,82.27,15200.0,74.3101,74.4094,74.2829,74.3281,15200.0
2014-12-26 10:30:00,82.2,82.2,82.06,82.08,5900.0,74.2649,74.2649,74.1384,74.1565,5900.0
2014-12-26 11:00:00,82.11,82.17,82.1,82.13,3300.0,74.1836,74.2378,74.1745,74.2016,3300.0
2014-12-26 11:30:00,82.13,82.2,82.04,82.04,3000.0,74.2016,74.2649,74.1203,74.1203,3000.0
2014-12-26 12:00:00,82.04,82.08,81.99,82.04,3300.0,74.1203,74.1565,74.0752,74.1203,3300.0
2014-12-26 12:30:00,82.05,82.08,82.01,82.06,3600.0,74.1294,74.1565,74.0932,74.1384,3600.0
2014-12-26 13:00:00,82.08,82.13,82.06,82.09,8100.0,74.1565,74.2016,74.1384,74.1655,8100.0
2014-12-26 13:30:00,82.08,82.22,82.08,82.18,5600.0,74.1565,74.2829,74.1565,74.2468,5600.0
2014-12-26 14:00:00,82.15,82.34,82.15,82.23,9500.0,74.2197,74.3914,74.2197,74.292,9500.0
2014-12-26 14:30:00,82.25,82.25,82.12,82.12,3700.0,74.3101,74.3101,74.1926,74.1926,3700.0
2014-12-26 15:00:00,82.13,82.15,82.09,82.12,6700.0,74.2016,74.2197,74.1655,74.1926,6700.0
2014-12-26 15:30:00,82.11,82.12,81.9,81.93,23800.0,74.1836,74.1926,73.9938,74.0209,23800.0
2014-12-29 09:30:00,81.68,81.95,81.49,81.69,10100.0,73.7951,74.039,73.6234,73.8041,10100.0
2014-12-29 10:00:00,81.53,81.85,81.53,81.7,12800.0,73.6596,73.9487,73.6596,73.8131,12800.0
2014-12-29 10:30:00,81.68,81.71,81.62,81.64,10800.0,73.7951,73.8222,73.7409,73.7589,10800.0
2014-12-29 11:00:00,81.66,81.78,81.66,81.77,8600.0,73.777,73.8854,73.777,73.8764,8600.0
2014-12-29 11:30:00,81.78,81.8,81.67,81.7,6300.0,73.8854,73.9035,73.786,73.8131,6300.0
2014-12-29 12:00:00,81.7,81.94,81.69,81.94,6900.0,73.8131,74.03,73.8041,74.03,6900.0
2014-12-29 12:30:00,81.95,81.97,81.93,81.96,4000.0,74.039,74.0571,74.0209,74.048,4000.0
2014-12-29 13:00:00,81.94,81.94,81.84,81.9,6800.0,74.03,74.03,73.9396,73.9938,6800.0
2014-12-29 13:30:00,81.89,82.04,81.88,81.92,10700.0,73.9848,74.1203,73.9758,74.0119,10700.0
2014-12-29 14:00:00,81.94,81.94,81.84,81.91,7500.0,74.03,74.03,73.9396,74.0029,7500.0
2014-12-29 14:30:00,81.92,81.96,81.89,81.95,7900.0,74.0119,74.048,73.9848,74.039,7900.0
2014-12-29 15:00:00,81.94,81.95,81.85,81.86,7300.0,74.03,74.039,73.9487,73.9577,7300.0
2014-12-29 15:30:00,81.86,81.92,81.75,81.78,33100.0,73.9577,74.0119,73.8583,73.8854,33100.0
2014-12-30 09:30:00,81.54,81.76,81.46,81.63,8400.0,73.6686,73.8674,73.5963,73.7499,8400.0
2014-12-30 10:00:00,81.68,81.75,81.45,81.73,8600.0,73.7951,73.8583,73.5873,73.8402,8600.0
2014-12-30 10:30:00,81.73,81.79,81.64,81.77,8300.0,73.8402,73.8945,73.7589,73.8764,8300.0
2014-12-30 11:00:00,81.75,81.75,81.51,81.64,8400.0,73.8583,73.8583,73.6415,73.7589,8400.0
2014-12-30 11:30:00,81.68,81.74,81.63,81.68,13200.0,73.7951,73.8493,73.7499,73.7951,13200.0
2014-12-30 12:00:00,81.69,81.69,81.5,81.51,10500.0,73.8041,73.8041,73.6325,73.6415,10500.0
2014-12-30 12:30:00,81.52,81.59,81.45,81.52,25400.0,73.6505,73.7138,73.5873,73.6505,25400.0
2014-12-30 13:00:00,81.5,81.59,81.46,81.47,8300.0,73.6325,73.7138,73.5963,73.6053,8300.0
2014-12-30 13:30:00,81.48,81.56,81.42,81.56,12500.0,73.6144,73.6867,73.5602,73.6867,12500.0
2014-12-30 14:00:00,81.52,81.55,81.47,81.49,12100.0,73.6505,73.6776,73.6053,73.6234,12100.0
2014-12-30 14:30:00,81.48,81.72,81.47,81.72,18400.0,73.6144,73.8312,73.6053,73.8312,18400.0
2014-12-30 15:00:00,81.73,81.76,81.69,81.74,6400.0,73.8402,73.8674,73.8041,73.8493,6400.0
2014-12-30 15:30:00,81.74,81.78,81.53,81.57,28700.0,73.8493,73.8854,73.6596,73.6957,28700.0
2014-12-31 09:30:00,81.56,81.82,81.2,81.2,46000.0,73.6867,73.9216,73.3614,73.3614,46000.0
2014-12-31 10:00:00,81.27,81.63,81.27,81.55,21700.0,73.4247,73.7499,73.4247,73.6776,21700.0
2014-12-31 10:30:00,81.5,81.65,81.5,81.62,8100.0,73.6325,73.768,73.6325,73.7409,8100.0
2014-12-31 11:00:00,81.62,81.68,81.58,81.58,8600.0,73.7409,73.7951,73.7047,73.7047,8600.0
2014-12-31 11:30:00,81.59,81.66,81.58,81.65,11000.0,73.7138,73.777,73.7047,73.768,11000.0
2014-12-31 12:00:00,81.66,81.66,81.18,81.21,19500.0,73.777,73.777,73.3433,73.3704,19500.0
2014-12-31 12:30:00,81.27,81.49,81.23,81.45,13900.0,73.4247,73.6234,73.3885,73.5873,13900.0
2014-12-31 13:00:00,81.45,81.53,81.29,81.36,13800.0,73.5873,73.6596,73.4427,73.506,13800.0
2014-12-31 13:30:00,81.38,81.49,81.23,81.37,40500.0,73.524,73.6234,73.3885,73.515,40500.0
2014-12-31 14:00:00,81.36,81.4,81.06,81.08,26600.0,73.506,73.5421,73.2349,73.253,26600.0
2014-12-31 14:30:00,81.07,81.08,80.86,80.98,16200.0,73.244,73.253,73.0542,73.1626,16200.0
2014-12-31 15:00:00,80.99,81.33,80.98,81.23,41200.0,73.1717,73.4789,73.1626,73.3885,41200.0
2014-12-31 15:30:00,81.23,81.51,80.87,80.88,125600.0,73.3885,73.6415,73.0633,73.0723,125600.0
2015-01-02 09:30:00,81.37,81.75,81.13,81.38,23300.0,73.515,73.8583,73.2982,73.524,23300.0
2015-01-02 10:00:00,81.31,81.39,81.14,81.3,18500.0,73.4608,73.5331,73.3072,73.4518,18500.0
2015-01-02 10:30:00,81.28,81.29,80.74,80.98,20500.0,73.4337,73.4427,72.9458,73.1626,20500.0
2015-01-02 11:00:00,80.94,80.97,80.61,80.93,34100.0,73.1265,73.1536,72.8284,73.1175,34100.0
2015-01-02 11:30:00,80.89,80.98,80.8,80.97,21100.0,73.0813,73.1626,73.0,73.1536,21100.0
2015-01-02 12:00:00,80.97,81.06,80.93,80.98,13800.0,73.1536,73.2349,73.1175,73.1626,13800.0
2015-01-02 12:30:00,80.99,81.03,80.8,80.81,20300.0,73.1717,73.2078,73.0,73.0091,20300.0
2015-01-02 13:00:00,80.83,80.91,80.77,80.78,24700.0,73.0271,73.0994,72.9729,72.982,24700.0
2015-01-02 13:30:00,80.79,80.9,80.72,80.89,17700.0,72.991,73.0904,72.9277,73.0813,17700.0
2015-01-02 14:00:00,80.91,81.32,80.9,81.27,21800.0,73.0994,73.4698,73.0904,73.4247,21800.0
2015-01-02 14:30:00,81.25,81.42,81.24,81.37,15200.0,73.4066,73.5602,73.3976,73.515,15200.0
2015-01-02 15:00:00,81.34,81.43,81.12,81.39,24800.0,73.4879,73.5692,73.2891,73.5331,24800.0
2015-01-02 15:30:00,81.34,81.5,81.29,81.32,53600.0,73.4879,73.6325,73.4427,73.4698,53600.0
2015-01-05 09:30:00,80.72,80.98,80.64,80.85,29600.0,72.9277,73.1626,72.8555,73.0452,29600.0
2015-01-05 10:00:00,80.7,81.11,80.63,81.04,22100.0,72.9097,73.2801,72.8464,73.2169,22100.0
2015-01-05 10:30:00,81.0,81.13,80.81,80.96,21900.0,73.1807,73.2982,73.0091,73.1446,21900.0
2015-01-05 11:00:00,80.94,81.0,80.76,80.82,30300.0,73.1265,73.1807,72.9639,73.0181,30300.0
2015-01-05 11:30:00,80.81,80.92,80.76,80.84,14900.0,73.0091,73.1084,72.9639,73.0362,14900.0
2015-01-05 12:00:00,80.85,81.06,80.8,80.84,70600.0,73.0452,73.2349,73.0,73.0362,70600.0
2015-01-05 12:30:00,80.84,81.0,80.54,80.6,66600.0,73.0362,73.1807,72.7651,72.8193,66600.0
2015-01-05 13:00:00,80.62,80.78,80.57,80.61,63000.0,72.8374,72.982,72.7922,72.8284,63000.0
2015-01-05 13:30:00,80.59,80.72,80.54,80.64,50800.0,72.8103,72.9277,72.7651,72.8555,50800.0
2015-01-05 14:00:00,80.65,80.71,80.51,80.57,25900.0,72.8645,72.9187,72.738,72.7922,25900.0
2015-01-05 14:30:00,80.55,80.66,80.5,80.55,29500.0,72.7742,72.8735,72.729,72.7742,29500.0
2015-01-05 15:00:00,80.54,80.67,80.49,80.51,26500.0,72.7651,72.8826,72.72,72.738,26500.0
2015-01-05 15:30:00,80.52,80.72,80.46,80.63,105000.0,72.7471,72.9277,72.6928,72.8464,105000.0
2015-01-06 09:30:00,80.52,80.97,80.21,80.37,38200.0,72.7471,73.1536,72.467,72.6115,38200.0
2015-01-06 10:00:00,80.35,80.72,80.27,80.6,31500.0,72.5935,72.9277,72.5212,72.8193,31500.0
2015-01-06 10:30:00,80.56,80.57,80.31,80.33,35500.0,72.7832,72.7922,72.5573,72.5754,35500.0
2015-01-06 11:00:00,80.31,80.38,80.11,80.14,30000.0,72.5573,72.6206,72.3766,72.4037,30000.0
2015-01-06 11:30:00,80.13,80.32,80.02,80.03,45400.0,72.3947,72.5664,72.2953,72.3044,45400.0
2015-01-06 12:00:00,80.0,80.0,79.72,79.88,25600.0,72.2773,72.2773,72.0243,72.1688,25600.0
2015-01-06 12:30:00,79.82,80.13,79.81,80.0,21700.0,72.1146,72.3947,72.1056,72.2773,21700.0
2015-01-06 13:00:00,80.01,80.01,79.62,79.85,27800.0,72.2863,72.2863,71.9339,72.1417,27800.0
2015-01-06 13:30:00,79.83,79.93,79.76,79.91,18700.0,72.1237,72.214,72.0604,72.1959,18700.0
2015-01-06 14:00:00,79.91,80.09,79.86,80.09,20500.0,72.1959,72.3586,72.1508,72.3586,20500.0
2015-01-06 14:30:00,80.1,80.37,80.04,80.25,17000.0,72.3676,72.6115,72.3134,72.5031,17000.0
2015-01-06 15:00:00,80.24,80.42,80.09,80.4,18600.0,72.4941,72.6567,72.3586,72.6386,18600.0
2015-01-06 15:30:00,80.39,80.39,79.95,79.99,114000.0,72.6296,72.6296,72.2321,72.2682,114000.0
2015-01-07 09:30:00,80.46,80.57,80.17,80.53,25500.0,72.6928,72.7922,72.4308,72.7561,25500.0
2015-01-07 10:00:00,80.53,80.83,80.52,80.67,18700.0,72.7561,73.0271,72.7471,72.8826,18700.0
2015-01-07 10:30:00,80.65,80.8,80.53,80.73,18800.0,72.8645,73.0,72.7561,72.9368,18800.0
2015-01-07 11:00:00,80.74,80.75,80.59,80.63,25400.0,72.9458,72.9549,72.8103,72.8464,25400.0
2015-01-07 11:30:00,80.65,80.87,80.61,80.84,15100.0,72.8645,73.0633,72.8284,73.0362,15100.0
2015-01-07 12:00:00,80.86,80.96,80.76,80.95,11700.0,73.0542,73.1446,72.9639,73.1355,11700.0
2015-01-07 12:30:00,81.0,81.07,80.93,81.01,12400.0,73.1807,73.244,73.1175,73.1898,12400.0
2015-01-07 13:00:00,81.01,81.23,81.0,81.16,18700.0,73.1898,73.3885,73.1807,73.3253,18700.0
2015-01-07 13:30:00,81.15,81.48,81.15,81.39,23400.0,73.3162,73.6144,73.3162,73.5331,23400.0
2015-01-07 14:00:00,81.39,81.43,81.08,81.28,20100.0,73.5331,73.5692,73.253,73.4337,20100.0
2015-01-07 14:30:00,81.24,81.35,81.12,81.15,12600.0,73.3976,73.4969,73.2891,73.3162,12600.0
2015-01-07 15:00:00,81.16,81.33,81.16,81.26,29000.0,73.3253,73.4789,73.3253,73.4156,29000.0
2015-01-07 15:30:00,81.24,81.38,81.19,81.32,58900.0,73.3976,73.524,73.3524,73.4698,58900.0
2015-01-08 09:30:00,81.8,82.65,81.54,82.63,31500.0,73.9035,74.6714,73.6686,74.6534,31500.0
2015-01-08 10:00:00,82.63,82.71,82.57,82.69,20800.0,74.6534,74.7256,74.5992,74.7076,20800.0
2015-01-08 10:30:00,82.7,83.15,82.7,83.13,29600.0,74.7166,75.1232,74.7166,75.1051,29600.0
2015-01-08 11:00:00,83.12,83.28,83.01,83.12,44300.0,75.0961,75.2406,74.9967,75.0961,44300.0
2015-01-08 11:30:00,83.1,83.24,83.01,83.21,12100.0,75.078,75.2045,74.9967,75.1774,12100.0
2015-01-08 12:00:00,83.21,83.21,82.89,82.96,14800.0,75.1774,75.1774,74.8883,74.9515,14800.0
2015-01-08 12:30:00,82.95,83.2,82.9,83.15,33900.0,74.9425,75.1683,74.8973,75.1232,33900.0
2015-01-08 13:00:00,83.12,83.32,83.11,83.15,47700.0,75.0961,75.2768,75.087,75.1232,47700.0
2015-01-08 13:30:00,83.16,83.16,82.92,82.96,10900.0,75.1322,75.1322,74.9154,74.9515,10900.0
2015-01-08 14:00:00,82.97,83.17,82.96,83.13,98600.0,74.9605,75.1412,74.9515,75.1051,98600.0
2015-01-08 14:30:00,83.14,83.3,83.14,83.24,16300.0,75.1141,75.2587,75.1141,75.2045,16300.0
2015-01-08 15:00:00,83.2,83.22,83.11,83.19,20500.0,75.1683,75.1864,75.087,75.1593,20500.0
2015-01-08 15:30:00,83.19,83.19,82.99,83.11,73600.0,75.1593,75.1593,74.9786,75.087,73600.0
2015-01-09 09:30:00,83.34,83.38,82.9,83.0,26300.0,75.2948,75.331,74.8973,74.9877,26300.0
2015-01-09 10:00:00,83.04,83.15,82.81,82.88,20800.0,75.0238,75.1232,74.816,74.8792,20800.0
2015-01-09 10:30:00,82.86,83.05,82.7,82.9,27800.0,74.8612,75.0328,74.7166,74.8973,27800.0
2015-01-09 11:00:00,82.89,82.95,82.71,82.81,21700.0,74.8883,74.9425,74.7256,74.816,21700.0
2015-01-09 11:30:00,82.76,83.1,82.72,83.01,17800.0,74.7708,75.078,74.7347,74.9967,17800.0
2015-01-09 12:00:00,83.07,83.12,82.95,82.99,8900.0,75.0509,75.0961,74.9425,74.9786,8900.0
2015-01-09 12:30:00,83.0,83.1,82.92,82.93,17700.0,74.9877,75.078,74.9154,74.9244,17700.0
2015-01-09 13:00:00,82.94,83.25,82.93,83.11,152800.0,74.9334,75.2135,74.9244,75.087,152800.0
2015-01-09 13:30:00,83.11,83.15,82.94,83.0,5400.0,75.087,75.1232,74.9334,74.9877,5400.0
2015-01-09 14:00:00,82.96,82.99,82.83,82.83,12000.0,74.9515,74.9786,74.8341,74.8341,12000.0
2015-01-09 14:30:00,82.86,82.94,82.79,82.87,14500.0,74.8612,74.9334,74.7979,74.8702,14500.0
2015-01-09 15:00:00,82.87,83.13,82.8,83.0,33000.0,74.8702,75.1051,74.807,74.9877,33000.0
2015-01-09 15:30:00,83.0,83.0,82.73,82.74,56200.0,74.9877,74.9877,74.7437,74.7527,56200.0
2015-01-12 09:30:00,82.94,82.99,82.38,82.48,51400.0,74.9334,74.9786,74.4275,74.5178,51400.0
2015-01-12 10:00:00,82.49,82.58,82.36,82.39,32100.0,74.5269,74.6082,74.4094,74.4365,32100.0
2015-01-12 10:30:00,82.4,82.59,82.36,82.59,8600.0,74.4456,74.6172,74.4094,74.6172,8600.0
2015-01-12 11:00:00,82.66,82.72,82.5,82.56,11700.0,74.6805,74.7347,74.5359,74.5901,11700.0
2015-01-12 11:30:00,82.58,82.7,82.52,82.61,24800.0,74.6082,74.7166,74.554,74.6353,24800.0
2015-01-12 12:00:00,82.59,82.74,82.58,82.66,16800.0,74.6172,74.7527,74.6082,74.6805,16800.0
2015-01-12 12:30:00,82.7,82.78,82.63,82.63,16800.0,74.7166,74.7889,74.6534,74.6534,16800.0
2015-01-12 13:00:00,82.65,82.71,82.47,82.5,11600.0,74.6714,74.7256,74.5088,74.5359,11600.0
2015-01-12 13:30:00,82.5,82.54,82.36,82.54,15200.0,74.5359,74.5721,74.4094,74.5721,15200.0
2015-01-12 14:00:00,82.52,82.66,82.49,82.51,23000.0,74.554,74.6805,74.5269,74.545,23000.0
2015-01-12 14:30:00,82.55,82.59,82.43,82.55,42500.0,74.5811,74.6172,74.4727,74.5811,42500.0
2015-01-12 15:00:00,82.56,82.63,82.49,82.57,26400.0,74.5901,74.6534,74.5269,74.5992,26400.0
2015-01-12 15:30:00,82.57,82.72,82.4,82.62,62500.0,74.5992,74.7347,74.4456,74.6443,62500.0
2015-01-13 09:30:00,83.17,83.82,83.17,83.75,35700.0,75.1412,75.7285,75.1412,75.6652,35700.0
2015-01-13 10:00:00,83.83,83.99,83.69,83.97,25200.0,75.7375,75.8821,75.611,75.864,25200.0
2015-01-13 10:30:00,83.95,84.11,83.94,84.04,17900.0,75.8459,75.9905,75.8369,75.9273,17900.0
2015-01-13 11:00:00,84.05,84.07,83.81,83.89,10300.0,75.9363,75.9544,75.7195,75.7917,10300.0
2015-01-13 11:30:00,83.9,83.9,83.58,83.77,18900.0,75.8008,75.8008,75.5117,75.6833,18900.0
2015-01-13 12:00:00,83.78,83.8,83.7,83.73,57400.0,75.6924,75.7104,75.6201,75.6472,57400.0
2015-01-13 12:30:00,83.7,83.7,83.52,83.61,15100.0,75.6201,75.6201,75.4575,75.5388,15100.0
2015-01-13 13:00:00,83.63,83.66,83.13,83.15,19300.0,75.5568,75.5839,75.1051,75.1232,19300.0
2015-01-13 13:30:00,83.11,83.11,82.66,82.81,46200.0,75.087,75.087,74.6805,74.816,46200.0
2015-01-13 14:00:00,82.8,82.81,82.42,82.67,19100.0,74.807,74.816,74.4636,74.6895,19100.0
2015-01-13 14:30:00,82.69,82.94,82.66,82.75,19800.0,74.7076,74.9334,74.6805,74.7618,19800.0
2015-01-13 15:00:00,82.77,82.91,82.63,82.74,23900.0,74.7799,74.9063,74.6534,74.7527,23900.0
2015-01-13 15:30:00,82.77,83.25,82.77,83.15,52400.0,74.7799,75.2135,74.7799,75.1232,52400.0
2015-01-14 09:30:00,82.41,82.63,82.19,82.28,21700.0,74.4546,74.6534,74.2558,74.3372,21700.0
2015-01-14 10:00:00,82.36,82.68,82.33,82.41,17000.0,74.4094,74.6985,74.3823,74.4546,17000.0
2015-01-14 10:30:00,82.38,82.61,82.25,82.57,17500.0,74.4275,74.6353,74.3101,74.5992,17500.0
2015-01-14 11:00:00,82.59,82.6,82.35,82.49,17300.0,74.6172,74.6263,74.4004,74.5269,17300.0
2015-01-14 11:30:00,82.45,82.72,82.43,82.48,10100.0,74.4907,74.7347,74.4727,74.5178,10100.0
2015-01-14 12:00:00,82.48,82.54,82.39,82.48,27200.0,74.5178,74.5721,74.4365,74.5178,27200.0
2015-01-14 12:30:00,82.45,82.57,82.38,82.53,11500.0,74.4907,74.5992,74.4275,74.563,11500.0
2015-01-14 13:00:00,82.5,82.56,82.42,82.52,10900.0,74.5359,74.5901,74.4636,74.554,10900.0
2015-01-14 13:30:00,82.52,82.54,82.24,82.36,22600.0,74.554,74.5721,74.301,74.4094,22600.0
2015-01-14 14:00:00,82.36,82.81,82.33,82.8,15500.0,74.4094,74.816,74.3823,74.807,15500.0
2015-01-14 14:30:00,82.82,82.92,82.62,82.62,36000.0,74.825,74.9154,74.6443,74.6443,36000.0
2015-01-14 15:00:00,82.63,82.94,82.6,82.87,35100.0,74.6534,74.9334,74.6263,74.8702,35100.0
2015-01-14 15:30:00,82.86,83.03,82.65,82.98,57400.0,74.8612,75.0148,74.6714,74.9696,57400.0
2015-01-15 09:30:00,83.14,83.52,82.45,82.47,27200.0,75.1141,75.4575,74.4907,74.5088,27200.0
2015-01-15 10:00:00,82.4,83.04,82.37,83.01,17500.0,74.4456,75.0238,74.4185,74.9967,17500.0
2015-01-15 10:30:00,83.09,83.3,82.89,82.89,17500.0,75.069,75.2587,74.8883,74.8883,17500.0
2015-01-15 11:00:00,82.96,82.98,82.77,82.89,20800.0,74.9515,74.9696,74.7799,74.8883,20800.0
2015-01-15 11:30:00,82.91,83.03,82.77,82.87,18600.0,74.9063,75.0148,74.7799,74.8702,18600.0
2015-01-15 12:00:00,82.9,82.98,82.8,82.92,17300.0,74.8973,74.9696,74.807,74.9154,17300.0
2015-01-15 12:30:00,82.89,82.89,82.54,82.64,10800.0,74.8883,74.8883,74.5721,74.6624,10800.0
2015-01-15 13:00:00,82.63,82.85,82.59,82.76,15600.0,74.6534,74.8521,74.6172,74.7708,15600.0
2015-01-15 13:30:00,82.8,83.01,82.74,82.85,14300.0,74.807,74.9967,74.7527,74.8521,14300.0
2015-01-15 14:00:00,82.84,82.95,82.73,82.9,30800.0,74.8431,74.9425,74.7437,74.8973,30800.0
2015-01-15 14:30:00,82.88,83.03,82.88,83.03,31600.0,74.8792,75.0148,74.8792,75.0148,31600.0
2015-01-15 15:00:00,83.0,83.03,82.68,82.84,30900.0,74.9877,75.0148,74.6985,74.8431,30900.0
2015-01-15 15:30:00,82.83,82.96,82.69,82.69,79200.0,74.8341,74.9515,74.7076,74.7076,79200.0
2015-01-16 09:30:00,82.59,83.0,82.26,82.31,79200.0,74.6172,74.9877,74.3191,74.3643,79200.0
2015-01-16 10:00:00,82.34,82.57,82.12,82.46,34800.0,74.3914,74.5992,74.1926,74.4998,34800.0
2015-01-16 10:30:00,82.5,82.73,82.41,82.73,26800.0,74.5359,74.7437,74.4546,74.7437,26800.0
2015-01-16 11:00:00,82.71,82.92,82.7,82.85,48300.0,74.7256,74.9154,74.7166,74.8521,48300.0
2015-01-16 11:30:00,82.86,83.13,82.82,82.84,79600.0,74.8612,75.1051,74.825,74.8431,79600.0
2015-01-16 12:00:00,82.85,82.9,82.76,82.85,22600.0,74.8521,74.8973,74.7708,74.8521,22600.0
2015-01-16 12:30:00,82.84,83.05,82.8,82.9,75200.0,74.8431,75.0328,74.807,74.8973,75200.0
2015-01-16 13:00:00,82.89,82.9,82.71,82.74,16100.0,74.8883,74.8973,74.7256,74.7527,16100.0
2015-01-16 13:30:00,82.74,82.9,82.71,82.89,15600.0,74.7527,74.8973,74.7256,74.8883,15600.0
2015-01-16 14:00:00,82.87,82.9,82.77,82.84,16300.0,74.8702,74.8973,74.7799,74.8431,16300.0
2015-01-16 14:30:00,82.84,82.9,82.77,82.9,20200.0,74.8431,74.8973,74.7799,74.8973,20200.0
2015-01-16 15:00:00,82.89,82.94,82.82,82.9,44100.0,74.8883,74.9334,74.825,74.8973,44100.0
2015-01-16 15:30:00,82.88,83.36,82.88,83.32,129700.0,74.8792,75.3129,74.8792,75.2768,129700.0
2015-01-20 09:30:00,83.55,83.95,82.79,82.85,23400.0,75.4846,75.8459,74.7979,74.8521,23400.0
2015-01-20 10:00:00,82.81,83.09,82.77,82.93,37800.0,74.816,75.069,74.7799,74.9244,37800.0
2015-01-20 10:30:00,82.9,82.94,82.37,82.56,27700.0,74.8973,74.9334,74.4185,74.5901,27700.0
2015-01-20 11:00:00,82.54,82.81,82.52,82.67,20400.0,74.5721,74.816,74.554,74.6895,20400.0
2015-01-20 11:30:00,82.66,82.69,82.34,82.47,15700.0,74.6805,74.7076,74.3914,74.5088,15700.0
2015-01-20 12:00:00,82.47,82.71,82.44,82.69,16800.0,74.5088,74.7256,74.4817,74.7076,16800.0
2015-01-20 12:30:00,82.71,82.73,82.57,82.62,25000.0,74.7256,74.7437,74.5992,74.6443,25000.0
2015-01-20 13:00:00,82.62,82.83,82.53,82.75,53900.0,74.6443,74.8341,74.563,74.7618,53900.0
2015-01-20 13:30:00,82.78,82.9,82.75,82.77,16000.0,74.7889,74.8973,74.7618,74.7799,16000.0
2015-01-20 14:00:00,82.76,83.1,82.74,83.0,31700.0,74.7708,75.078,74.7527,74.9877,31700.0
2015-01-20 14:30:00,83.04,83.43,83.04,83.42,19700.0,75.0238,75.3761,75.0238,75.3671,19700.0
2015-01-20 15:00:00,83.43,83.55,83.35,83.42,25000.0,75.3761,75.4846,75.3039,75.3671,25000.0
2015-01-20 15:30:00,83.42,83.63,83.31,83.6,95400.0,75.3671,75.5568,75.2677,75.5297,95400.0
2015-01-21 09:30:00,83.6,84.08,83.44,83.72,31900.0,75.5297,75.9634,75.3852,75.6381,31900.0
2015-01-21 10:00:00,83.72,83.99,83.6,83.92,22000.0,75.6381,75.8821,75.5297,75.8188,22000.0
2015-01-21 10:30:00,83.93,84.33,83.71,84.23,28000.0,75.8279,76.1893,75.6291,76.0989,28000.0
2015-01-21 11:00:00,84.25,84.37,84.19,84.34,20100.0,76.117,76.2254,76.0628,76.1983,20100.0
2015-01-21 11:30:00,84.34,84.41,84.13,84.36,20900.0,76.1983,76.2615,76.0086,76.2164,20900.0
2015-01-21 12:00:00,84.36,84.36,84.14,84.26,15300.0,76.2164,76.2164,76.0176,76.126,15300.0
2015-01-21 12:30:00,84.28,84.32,84.08,84.17,17300.0,76.1441,76.1802,75.9634,76.0447,17300.0
2015-01-21 13:00:00,84.17,84.32,84.12,84.17,25800.0,76.0447,76.1802,75.9995,76.0447,25800.0
2015-01-21 13:30:00,84.14,84.19,83.99,84.07,22600.0,76.0176,76.0628,75.8821,75.9544,22600.0
2015-01-21 14:00:00,84.06,84.34,84.02,84.31,26400.0,75.9453,76.1983,75.9092,76.1712,26400.0
2015-01-21 14:30:00,84.32,84.43,84.13,84.43,26500.0,76.1802,76.2796,76.0086,76.2796,26500.0
2015-01-21 15:00:00,84.42,84.5,84.21,84.4,38600.0,76.2706,76.3428,76.0808,76.2525,38600.0
2015-01-21 15:30:00,84.39,84.51,84.37,84.43,85200.0,76.2435,76.3519,76.2254,76.2796,85200.0
2015-01-22 09:30:00,84.67,85.02,84.37,84.74,28400.0,76.4964,76.8127,76.2254,76.5597,28400.0
2015-01-22 10:00:00,84.76,85.02,84.67,84.96,56500.0,76.5778,76.8127,76.4964,76.7584,56500.0
2015-01-22 10:30:00,84.97,85.54,84.97,85.48,22300.0,76.7675,77.2825,76.7675,77.2282,22300.0
2015-01-22 11:00:00,85.53,85.53,85.27,85.45,19800.0,77.2734,77.2734,77.0385,77.2011,19800.0
2015-01-22 11:30:00,85.5,85.52,84.88,84.97,31700.0,77.2463,77.2644,76.6862,76.7675,31700.0
2015-01-22 12:00:00,84.98,85.06,84.92,85.01,22800.0,76.7765,76.8488,76.7223,76.8036,22800.0
2015-01-22 12:30:00,84.99,85.0,84.72,84.79,12000.0,76.7855,76.7946,76.5416,76.6049,12000.0
2015-01-22 13:00:00,84.8,84.99,84.73,84.75,14600.0,76.6139,76.7855,76.5506,76.5687,14600.0
2015-01-22 13:30:00,84.79,85.0,84.78,84.97,17500.0,76.6049,76.7946,76.5958,76.7675,17500.0
2015-01-22 14:00:00,84.97,85.14,84.96,85.13,20900.0,76.7675,76.9211,76.7584,76.912,20900.0
2015-01-22 14:30:00,85.18,85.51,85.18,85.5,23600.0,76.9572,77.2553,76.9572,77.2463,23600.0
2015-01-22 15:00:00,85.5,85.59,85.48,85.58,21400.0,77.2463,77.3276,77.2282,77.3186,21400.0
2015-01-22 15:30:00,85.54,85.66,85.51,85.65,40500.0,77.2825,77.3909,77.2553,77.3818,40500.0
2015-01-23 09:30:00,85.4,85.8,85.28,85.6,21700.0,77.156,77.5174,77.0476,77.3367,21700.0
2015-01-23 10:00:00,85.65,85.77,85.43,85.49,15300.0,77.3818,77.4903,77.1831,77.2373,15300.0
2015-01-23 10:30:00,85.52,85.63,85.26,85.54,14100.0,77.2644,77.3638,77.0295,77.2825,14100.0
2015-01-23 11:00:00,85.57,85.71,85.49,85.7,20300.0,77.3096,77.436,77.2373,77.427,20300.0
2015-01-23 11:30:00,85.69,85.73,85.48,85.48,10900.0,77.418,77.4541,77.2282,77.2282,10900.0
2015-01-23 12:00:00,85.5,85.66,85.48,85.58,13200.0,77.2463,77.3909,77.2282,77.3186,13200.0
2015-01-23 12:30:00,85.59,85.79,85.58,85.64,12200.0,77.3276,77.5083,77.3186,77.3728,12200.0
2015-01-23 13:00:00,85.64,85.85,85.62,85.85,10700.0,77.3728,77.5625,77.3547,77.5625,10700.0
2015-01-23 13:30:00,85.87,85.89,85.78,85.82,12100.0,77.5806,77.5987,77.4993,77.5354,12100.0
2015-01-23 14:00:00,85.8,85.83,85.66,85.68,13100.0,77.5174,77.5445,77.3909,77.4089,13100.0
2015-01-23 14:30:00,85.69,85.7,85.47,85.52,11600.0,77.418,77.427,77.2192,77.2644,11600.0
2015-01-23 15:00:00,85.51,85.56,85.43,85.5,15000.0,77.2553,77.3005,77.1831,77.2463,15000.0
2015-01-23 15:30:00,85.49,85.5,85.24,85.24,62600.0,77.2373,77.2463,77.0114,77.0114,62600.0
2015-01-26 09:30:00,85.19,85.42,84.55,84.71,17300.0,76.9662,77.174,76.388,76.5326,17300.0
2015-01-26 10:00:00,84.77,84.96,84.73,84.86,25800.0,76.5868,76.7584,76.5506,76.6681,25800.0
2015-01-26 10:30:00,84.89,85.03,84.86,84.98,16600.0,76.6952,76.8217,76.6681,76.7765,16600.0
2015-01-26 11:00:00,84.97,85.09,84.9,84.94,13300.0,76.7675,76.8759,76.7042,76.7404,13300.0
2015-01-26 11:30:00,85.01,85.47,85.01,85.29,190300.0,76.8036,77.2192,76.8036,77.0566,190300.0
2015-01-26 12:00:00,85.31,85.35,85.11,85.22,91500.0,77.0747,77.1108,76.894,76.9933,91500.0
2015-01-26 12:30:00,85.22,85.22,85.09,85.16,13200.0,76.9933,76.9933,76.8759,76.9391,13200.0
2015-01-26 13:00:00,85.16,85.2,85.1,85.17,12200.0,76.9391,76.9753,76.8849,76.9482,12200.0
2015-01-26 13:30:00,85.17,85.28,85.16,85.25,22700.0,76.9482,77.0476,76.9391,77.0204,22700.0
2015-01-26 14:00:00,85.29,85.3,85.15,85.21,12400.0,77.0566,77.0656,76.9301,76.9843,12400.0
2015-01-26 14:30:00,85.2,85.25,85.09,85.18,10700.0,76.9753,77.0204,76.8759,76.9572,10700.0
2015-01-26 15:00:00,85.17,85.25,85.14,85.19,17000.0,76.9482,77.0204,76.9211,76.9662,17000.0
2015-01-26 15:30:00,85.2,85.26,85.12,85.19,86500.0,76.9753,77.0295,76.903,76.9662,86500.0
2015-01-27 09:30:00,84.48,85.25,84.23,85.25,72600.0,76.3248,77.0204,76.0989,77.0204,72600.0
2015-01-27 10:00:00,85.21,85.36,84.89,85.0,41900.0,76.9843,77.1198,76.6952,76.7946,41900.0
2015-01-27 10:30:00,84.98,85.03,84.59,84.65,75400.0,76.7765,76.8217,76.4242,76.4784,75400.0
2015-01-27 11:00:00,84.7,84.77,84.59,84.74,15500.0,76.5235,76.5868,76.4242,76.5597,15500.0
2015-01-27 11:30:00,84.73,85.03,84.7,84.86,10800.0,76.5506,76.8217,76.5235,76.6681,10800.0
2015-01-27 12:00:00,84.87,85.19,84.87,85.17,14700.0,76.6771,76.9662,76.6771,76.9482,14700.0
2015-01-27 12:30:00,85.17,85.23,85.12,85.22,12700.0,76.9482,77.0024,76.903,76.9933,12700.0
2015-01-27 13:00:00,85.27,85.49,85.18,85.45,13000.0,77.0385,77.2373,76.9572,77.2011,13000.0
2015-01-27 13:30:00,85.45,85.55,85.41,85.48,25700.0,77.2011,77.2915,77.165,77.2282,25700.0
2015-01-27 14:00:00,85.48,85.94,85.46,85.82,25700.0,77.2282,77.6438,77.2102,77.5354,25700.0
2015-01-27 14:30:00,85.81,85.81,85.55,85.58,13600.0,77.5264,77.5264,77.2915,77.3186,13600.0
2015-01-27 15:00:00,85.58,85.61,85.37,85.37,44900.0,77.3186,77.3457,77.1289,77.1289,44900.0
2015-01-27 15:30:00,85.37,85.56,85.35,85.44,125700.0,77.1289,77.3005,77.1108,77.1921,125700.0
2015-01-28 09:30:00,85.61,86.3,85.57,86.11,26100.0,77.3457,77.9691,77.3096,77.7974,26100.0
2015-01-28 10:00:00,86.08,86.12,85.55,85.55,24400.0,77.7703,77.8065,77.2915,77.2915,24400.0
2015-01-28 10:30:00,85.5,85.56,85.03,85.16,19600.0,77.2463,77.3005,76.8217,76.9391,19600.0
2015-01-28 11:00:00,85.15,85.55,85.14,85.51,30900.0,76.9301,77.2915,76.9211,77.2553,30900.0
2015-01-28 11:30:00,85.55,85.98,85.49,85.96,24800.0,77.2915,77.68,77.2373,77.6619,24800.0
2015-01-28 12:00:00,85.97,86.21,85.97,86.14,21000.0,77.6709,77.8878,77.6709,77.8245,21000.0
2015-01-28 12:30:00,86.14,86.19,85.86,86.11,38700.0,77.8245,77.8697,77.5716,77.7974,38700.0
2015-01-28 13:00:00,86.12,86.21,86.03,86.06,25000.0,77.8065,77.8878,77.7252,77.7523,25000.0
2015-01-28 13:30:00,86.05,86.2,86.03,86.05,23800.0,77.7432,77.8787,77.7252,77.7432,23800.0
2015-01-28 14:00:00,86.07,86.31,85.91,85.96,48000.0,77.7613,77.9781,77.6167,77.6619,48000.0
2015-01-28 14:30:00,85.95,86.11,85.73,86.03,29100.0,77.6529,77.7974,77.4541,77.7252,29100.0
2015-01-28 15:00:00,86.03,86.09,85.48,85.53,29800.0,77.7252,77.7794,77.2282,77.2734,29800.0
2015-01-28 15:30:00,85.53,85.54,85.07,85.23,106600.0,77.2734,77.2825,76.8578,77.0024,106600.0
2015-01-29 09:30:00,85.23,85.37,84.26,84.92,27300.0,77.0024,77.1289,76.126,76.7223,27300.0
2015-01-29 10:00:00,84.83,84.84,84.5,84.59,37700.0,76.641,76.65,76.3428,76.4242,37700.0
2015-01-29 10:30:00,84.58,84.6,84.16,84.35,25400.0,76.4151,76.4332,76.0357,76.2073,25400.0
2015-01-29 11:00:00,84.33,84.63,84.15,84.58,45200.0,76.1893,76.4603,76.0266,76.4151,45200.0
2015-01-29 11:30:00,84.58,84.68,84.53,84.59,26600.0,76.4151,76.5055,76.37,76.4242,26600.0
2015-01-29 12:00:00,84.58,84.8,84.56,84.66,20200.0,76.4151,76.6139,76.3971,76.4874,20200.0
2015-01-29 12:30:00,84.65,84.67,84.52,84.6,17200.0,76.4784,76.4964,76.3609,76.4332,17200.0
2015-01-29 13:00:00,84.61,84.93,84.51,84.93,21100.0,76.4422,76.7313,76.3519,76.7313,21100.0
2015-01-29 13:30:00,84.9,85.17,84.88,85.02,20200.0,76.7042,76.9482,76.6862,76.8127,20200.0
2015-01-29 14:00:00,85.02,85.05,84.75,84.94,41300.0,76.8127,76.8398,76.5687,76.7404,41300.0
2015-01-29 14:30:00,84.94,85.02,84.88,84.91,20100.0,76.7404,76.8127,76.6862,76.7133,20100.0
2015-01-29 15:00:00,84.92,85.27,84.86,85.15,20600.0,76.7223,77.0385,76.6681,76.9301,20600.0
2015-01-29 15:30:00,85.17,85.38,85.14,85.23,73600.0,76.9482,77.1379,76.9211,77.0024,73600.0
2015-01-30 09:30:00,84.43,84.86,84.17,84.29,20100.0,76.2796,76.6681,76.0447,76.1531,20100.0
2015-01-30 10:00:00,84.31,84.44,84.23,84.34,16300.0,76.1712,76.2886,76.0989,76.1983,16300.0
2015-01-30 10:30:00,84.29,84.42,84.13,84.33,8700.0,76.1531,76.2706,76.0086,76.1893,8700.0
2015-01-30 11:00:00,84.36,84.58,84.21,84.42,21000.0,76.2164,76.4151,76.0808,76.2706,21000.0
2015-01-30 11:30:00,84.37,84.52,84.27,84.52,20000.0,76.2254,76.3609,76.1351,76.3609,20000.0
2015-01-30 12:00:00,84.55,84.95,84.55,84.87,17000.0,76.388,76.7494,76.388,76.6771,17000.0
2015-01-30 12:30:00,84.89,84.89,84.75,84.82,25400.0,76.6952,76.6952,76.5687,76.632,25400.0
2015-01-30 13:00:00,84.84,84.94,84.7,84.94,28100.0,76.65,76.7404,76.5235,76.7404,28100.0
2015-01-30 13:30:00,84.92,85.08,84.84,85.06,16400.0,76.7223,76.8669,76.65,76.8488,16400.0
2015-01-30 14:00:00,85.09,85.16,84.9,85.16,17900.0,76.8759,76.9391,76.7042,76.9391,17900.0
2015-01-30 14:30:00,85.17,85.22,84.61,84.64,27200.0,76.9482,76.9933,76.4422,76.4693,27200.0
2015-01-30 15:00:00,84.65,84.8,84.35,84.66,46300.0,76.4784,76.6139,76.2073,76.4874,46300.0
2015-01-30 15:30:00,84.61,84.67,84.36,84.44,102000.0,76.4422,76.4964,76.2164,76.2886,102000.0
2015-02-02 09:30:00,84.41,84.68,83.27,83.32,31700.0,76.2615,76.5055,75.2316,75.2768,31700.0
2015-02-02 10:00:00,83.27,83.3,82.87,83.1,37500.0,75.2316,75.2587,74.8702,75.078,37500.0
2015-02-02 10:30:00,83.03,83.53,82.91,83.46,28000.0,75.0148,75.4665,74.9063,75.4032,28000.0
2015-02-02 11:00:00,83.46,84.07,83.42,84.06,69100.0,75.4032,75.9544,75.3671,75.9453,69100.0
2015-02-02 11:30:00,84.1,84.48,84.1,84.29,29800.0,75.9815,76.3248,75.9815,76.1531,29800.0
2015-02-02 12:00:00,84.27,84.31,83.88,84.0,13600.0,76.1351,76.1712,75.7827,75.8911,13600.0
2015-02-02 12:30:00,83.99,84.05,83.78,83.78,10900.0,75.8821,75.9363,75.6924,75.6924,10900.0
2015-02-02 13:00:00,83.78,83.95,83.72,83.9,12000.0,75.6924,75.8459,75.6381,75.8008,12000.0
2015-02-02 13:30:00,83.94,84.02,83.47,83.47,16000.0,75.8369,75.9092,75.4123,75.4123,16000.0
2015-02-02 14:00:00,83.5,84.03,83.5,84.03,16000.0,75.4394,75.9182,75.4394,75.9182,16000.0
2015-02-02 14:30:00,84.06,84.11,83.55,83.64,50400.0,75.9453,75.9905,75.4846,75.5659,50400.0
2015-02-02 15:00:00,83.65,83.91,83.61,83.84,36300.0,75.5749,75.8098,75.5388,75.7466,36300.0
2015-02-02 15:30:00,83.84,84.5,83.79,84.46,127100.0,75.7466,76.3428,75.7014,76.3067,127100.0
2015-02-03 09:30:00,85.14,85.56,84.82,85.13,31000.0,76.9211,77.3005,76.632,76.912,31000.0
2015-02-03 10:00:00,85.18,85.21,84.84,85.08,16600.0,76.9572,76.9843,76.65,76.8669,16600.0
2015-02-03 10:30:00,85.15,85.15,84.73,84.73,16100.0,76.9301,76.9301,76.5506,76.5506,16100.0
2015-02-03 11:00:00,84.73,84.98,84.55,84.59,33000.0,76.5506,76.7765,76.388,76.4242,33000.0
2015-02-03 11:30:00,84.63,85.08,84.55,84.6,22300.0,76.4603,76.8669,76.388,76.4332,22300.0
2015-02-03 12:00:00,84.56,84.77,84.53,84.71,23500.0,76.3971,76.5868,76.37,76.5326,23500.0
2015-02-03 12:30:00,84.69,84.92,84.55,84.87,12700.0,76.5145,76.7223,76.388,76.6771,12700.0
2015-02-03 13:00:00,84.87,85.1,84.85,84.98,13400.0,76.6771,76.8849,76.6591,76.7765,13400.0
2015-02-03 13:30:00,85.01,85.15,84.95,85.15,14200.0,76.8036,76.9301,76.7494,76.9301,14200.0
2015-02-03 14:00:00,85.16,85.2,85.0,85.03,16600.0,76.9391,76.9753,76.7946,76.8217,16600.0
2015-02-03 14:30:00,85.0,85.12,84.9,85.08,19900.0,76.7946,76.903,76.7042,76.8669,19900.0
2015-02-03 15:00:00,85.12,85.24,85.1,85.19,25400.0,76.903,77.0114,76.8849,76.9662,25400.0
2015-02-03 15:30:00,85.19,85.36,85.1,85.3,115700.0,76.9662,77.1198,76.8849,77.0656,115700.0
2015-02-04 09:30:00,85.08,85.47,84.67,84.77,18100.0,76.8669,77.2192,76.4964,76.5868,18100.0
2015-02-04 10:00:00,84.77,85.5,84.77,85.38,20100.0,76.5868,77.2463,76.5868,77.1379,20100.0
2015-02-04 10:30:00,85.35,85.61,85.27,85.55,17100.0,77.1108,77.3457,77.0385,77.2915,17100.0
2015-02-04 11:00:00,85.55,85.71,85.47,85.64,22600.0,77.2915,77.436,77.2192,77.3728,22600.0
2015-02-04 11:30:00,85.65,85.66,85.3,85.33,23200.0,77.3818,77.3909,77.0656,77.0927,23200.0
2015-02-04 12:00:00,85.34,85.35,84.95,84.97,37900.0,77.1018,77.1108,76.7494,76.7675,37900.0
2015-02-04 12:30:00,84.95,85.03,84.83,85.02,32900.0,76.7494,76.8217,76.641,76.8127,32900.0
2015-02-04 13:00:00,85.02,85.19,84.92,85.19,45400.0,76.8127,76.9662,76.7223,76.9662,45400.0
2015-02-04 13:30:00,85.2,85.33,85.2,85.27,42100.0,76.9753,77.0927,76.9753,77.0385,42100.0
2015-02-04 14:00:00,85.27,85.39,85.17,85.24,39500.0,77.0385,77.1469,76.9482,77.0114,39500.0
2015-02-04 14:30:00,85.27,85.34,85.18,85.26,50700.0,77.0385,77.1018,76.9572,77.0295,50700.0
2015-02-04 15:00:00,85.25,85.33,85.17,85.28,89500.0,77.0204,77.0927,76.9482,77.0476,89500.0
2015-02-04 15:30:00,85.29,85.33,84.67,85.02,160400.0,77.0566,77.0927,76.4964,76.8127,160400.0
2015-02-05 09:30:00,85.03,85.4,84.75,85.3,46900.0,76.8217,77.156,76.5687,77.0656,46900.0
2015-02-05 10:00:00,85.31,85.37,85.0,85.37,38100.0,77.0747,77.1289,76.7946,77.1289,38100.0
2015-02-05 10:30:00,85.35,85.46,85.21,85.33,36300.0,77.1108,77.2102,76.9843,77.0927,36300.0
2015-02-05 11:00:00,85.35,85.41,85.21,85.27,22300.0,77.1108,77.165,76.9843,77.0385,22300.0
2015-02-05 11:30:00,85.29,85.38,85.25,85.32,29500.0,77.0566,77.1379,77.0204,77.0837,29500.0
2015-02-05 12:00:00,85.32,85.32,85.17,85.23,16300.0,77.0837,77.0837,76.9482,77.0024,16300.0
2015-02-05 12:30:00,85.23,85.25,85.0,85.05,13400.0,77.0024,77.0204,76.7946,76.8398,13400.0
2015-02-05 13:00:00,85.06,85.29,85.04,85.25,24900.0,76.8488,77.0566,76.8307,77.0204,24900.0
2015-02-05 13:30:00,85.25,85.28,85.09,85.13,39700.0,77.0204,77.0476,76.8759,76.912,39700.0
2015-02-05 14:00:00,85.14,85.17,84.93,84.93,51700.0,76.9211,76.9482,76.7313,76.7313,51700.0
2015-02-05 14:30:00,84.95,85.07,84.93,85.06,28300.0,76.7494,76.8578,76.7313,76.8488,28300.0
2015-02-05 15:00:00,85.05,85.26,84.96,85.24,48200.0,76.8398,77.0295,76.7584,77.0114,48200.0
2015-02-05 15:30:00,85.27,85.5,85.23,85.42,79900.0,77.0385,77.2463,77.0024,77.174,79900.0
2015-02-06 09:30:00,85.38,85.67,85.07,85.56,25000.0,77.1379,77.3999,76.8578,77.3005,25000.0
2015-02-06 10:00:00,85.52,85.83,85.51,85.8,18200.0,77.2644,77.5445,77.2553,77.5174,18200.0
2015-02-06 10:30:00,85.78,85.96,85.75,85.86,11600.0,77.4993,77.6619,77.4722,77.5716,11600.0
2015-02-06 11:00:00,85.85,85.86,85.63,85.67,15500.0,77.5625,77.5716,77.3638,77.3999,15500.0
2015-02-06 11:30:00,85.69,85.86,85.62,85.75,22400.0,77.418,77.5716,77.3547,77.4722,22400.0
2015-02-06 12:00:00,85.75,85.85,85.6,85.6,18300.0,77.4722,77.5625,77.3367,77.3367,18300.0
2015-02-06 12:30:00,85.63,85.65,85.45,85.61,21200.0,77.3638,77.3818,77.2011,77.3457,21200.0
2015-02-06 13:00:00,85.63,85.64,85.29,85.33,37400.0,77.3638,77.3728,77.0566,77.0927,37400.0
2015-02-06 13:30:00,85.33,85.62,85.28,85.59,29600.0,77.0927,77.3547,77.0476,77.3276,29600.0
2015-02-06 14:00:00,85.58,85.65,85.53,85.55,21400.0,77.3186,77.3818,77.2734,77.2915,21400.0
2015-02-06 14:30:00,85.57,85.68,85.36,85.36,20800.0,77.3096,77.4089,77.1198,77.1198,20800.0
2015-02-06 15:00:00,85.35,85.35,85.02,85.03,41000.0,77.1108,77.1108,76.8127,76.8217,41000.0
2015-02-06 15:30:00,85.04,85.25,84.99,85.24,71000.0,76.8307,77.0204,76.7855,77.0114,71000.0
2015-02-09 09:30:00,85.07,85.35,84.89,85.14,18000.0,76.8578,77.1108,76.6952,76.9211,18000.0
2015-02-09 10:00:00,85.15,85.24,84.92,84.95,13100.0,76.9301,77.0114,76.7223,76.7494,13100.0
2015-02-09 10:30:00,84.91,85.16,84.91,85.05,19200.0,76.7133,76.9391,76.7133,76.8398,19200.0
2015-02-09 11:00:00,85.04,85.6,85.04,85.6,22800.0,76.8307,77.3367,76.8307,77.3367,22800.0
2015-02-09 11:30:00,85.57,85.6,85.36,85.36,14900.0,77.3096,77.3367,77.1198,77.1198,14900.0
2015-02-09 12:00:00,85.36,85.43,85.26,85.39,15300.0,77.1198,77.1831,77.0295,77.1469,15300.0
2015-02-09 12:30:00,85.4,85.43,85.3,85.34,14900.0,77.156,77.1831,77.0656,77.1018,14900.0
2015-02-09 13:00:00,85.34,85.41,85.3,85.3,16800.0,77.1018,77.165,77.0656,77.0656,16800.0
2015-02-09 13:30:00,85.27,85.31,85.12,85.14,19000.0,77.0385,77.0747,76.903,76.9211,19000.0
2015-02-09 14:00:00,85.12,85.13,85.0,85.1,26700.0,76.903,76.912,76.7946,76.8849,26700.0
2015-02-09 14:30:00,85.08,85.22,85.08,85.11,21200.0,76.8669,76.9933,76.8669,76.894,21200.0
2015-02-09 15:00:00,85.06,85.09,84.9,85.08,22200.0,76.8488,76.8759,76.7042,76.8669,22200.0
2015-02-09 15:30:00,85.08,85.11,84.87,85.02,76000.0,76.8669,76.894,76.6771,76.8127,76000.0
2015-02-10 09:30:00,85.3,85.73,85.13,85.36,18800.0,77.0656,77.4541,76.912,77.1198,18800.0
2015-02-10 10:00:00,85.35,85.46,85.11,85.12,15200.0,77.1108,77.2102,76.894,76.903,15200.0
2015-02-10 10:30:00,85.09,85.09,84.72,85.0,26400.0,76.8759,76.8759,76.5416,76.7946,26400.0
2015-02-10 11:00:00,85.0,85.1,84.92,85.0,100600.0,76.7946,76.8849,76.7223,76.7946,100600.0
2015-02-10 11:30:00,85.02,85.05,84.95,84.99,40600.0,76.8127,76.8398,76.7494,76.7855,40600.0
2015-02-10 12:00:00,85.01,85.1,84.92,85.01,76200.0,76.8036,76.8849,76.7223,76.8036,76200.0
2015-02-10 12:30:00,85.03,85.19,84.97,85.08,89800.0,76.8217,76.9662,76.7675,76.8669,89800.0
2015-02-10 13:00:00,85.1,85.33,85.1,85.31,17400.0,76.8849,77.0927,76.8849,77.0747,17400.0
2015-02-10 13:30:00,85.33,85.34,85.23,85.25,22600.0,77.0927,77.1018,77.0024,77.0204,22600.0
2015-02-10 14:00:00,85.24,85.32,85.21,85.25,25200.0,77.0114,77.0837,76.9843,77.0204,25200.0
2015-02-10 14:30:00,85.27,85.34,85.23,85.31,84700.0,77.0385,77.1018,77.0024,77.0747,84700.0
2015-02-10 15:00:00,85.3,85.55,85.29,85.55,74000.0,77.0656,77.2915,77.0566,77.2915,74000.0
2015-02-10 15:30:00,85.55,85.74,85.43,85.45,99100.0,77.2915,77.4631,77.1831,77.2011,99100.0
2015-02-11 09:30:00,85.54,85.72,85.29,85.64,40300.0,77.2825,77.4451,77.0566,77.3728,40300.0
2015-02-11 10:00:00,85.65,85.67,85.4,85.51,55300.0,77.3818,77.3999,77.156,77.2553,55300.0
2015-02-11 10:30:00,85.51,85.6,85.38,85.47,66900.0,77.2553,77.3367,77.1379,77.2192,66900.0
2015-02-11 11:00:00,85.47,85.5,85.33,85.4,159600.0,77.2192,77.2463,77.0927,77.156,159600.0
2015-02-11 11:30:00,85.4,85.59,85.38,85.58,105400.0,77.156,77.3276,77.1379,77.3186,105400.0
2015-02-11 12:00:00,85.58,85.73,85.58,85.58,22000.0,77.3186,77.4541,77.3186,77.3186,22000.0
2015-02-11 12:30:00,85.57,85.57,85.36,85.43,24300.0,77.3096,77.3096,77.1198,77.1831,24300.0
2015-02-11 13:00:00,85.43,85.51,85.15,85.24,26000.0,77.1831,77.2553,76.9301,77.0114,26000.0
2015-02-11 13:30:00,85.25,85.63,85.25,85.6,55100.0,77.0204,77.3638,77.0204,77.3367,55100.0
2015-02-11 14:00:00,85.59,85.61,85.42,85.47,25900.0,77.3276,77.3457,77.174,77.2192,25900.0
2015-02-11 14:30:00,85.48,85.73,85.46,85.69,37800.0,77.2282,77.4541,77.2102,77.418,37800.0
2015-02-11 15:00:00,85.7,85.86,85.64,85.77,41500.0,77.427,77.5716,77.3728,77.4903,41500.0
2015-02-11 15:30:00,85.77,85.77,85.36,85.47,125900.0,77.4903,77.4903,77.1198,77.2192,125900.0
2015-02-12 09:30:00,87.33,90.43,87.21,90.19,125800.0,78.8997,81.7004,78.7912,81.4836,125800.0
2015-02-12 10:00:00,90.4,90.89,90.31,90.63,133700.0,81.6733,82.116,81.592,81.8811,133700.0
2015-02-12 10:30:00,90.6,91.56,90.57,91.12,64200.0,81.854,82.7213,81.8269,82.3238,64200.0
2015-02-12 11:00:00,91.04,91.24,90.8,91.0,41300.0,82.2515,82.4322,82.0347,82.2154,41300.0
2015-02-12 11:30:00,91.03,91.6,90.81,90.85,49300.0,82.2425,82.7575,82.0437,82.0799,49300.0
2015-02-12 12:00:00,90.85,91.81,90.81,91.74,36300.0,82.0799,82.9472,82.0437,82.8839,36300.0
2015-02-12 12:30:00,91.66,91.66,91.27,91.43,86600.0,82.8117,82.8117,82.4593,82.6039,86600.0
2015-02-12 13:00:00,91.45,92.24,91.38,91.95,80800.0,82.6219,83.3357,82.5587,83.0737,80800.0
2015-02-12 13:30:00,91.96,92.38,91.83,92.3,37400.0,83.0827,83.4622,82.9653,83.3899,37400.0
2015-02-12 14:00:00,92.25,92.44,92.12,92.38,66000.0,83.3447,83.5164,83.2273,83.4622,66000.0
2015-02-12 14:30:00,92.41,92.62,92.32,92.38,127900.0,83.4893,83.679,83.408,83.4622,127900.0
2015-02-12 15:00:00,92.38,92.69,92.36,92.69,51100.0,83.4622,83.7422,83.4441,83.7422,51100.0
2015-02-12 15:30:00,92.66,92.88,92.58,92.75,194900.0,83.7151,83.9139,83.6429,83.7964,194900.0
2015-02-13 09:30:00,91.9,92.4,91.06,91.07,160300.0,83.0285,83.4802,82.2696,82.2786,160300.0
2015-02-13 10:00:00,91.08,91.44,90.74,91.28,101900.0,82.2877,82.6129,81.9805,82.4683,101900.0
2015-02-13 10:30:00,91.32,91.38,90.83,91.27,76400.0,82.5045,82.5587,82.0618,82.4593,76400.0
2015-02-13 11:00:00,91.27,91.77,91.25,91.51,77800.0,82.4593,82.911,82.4412,82.6761,77800.0
2015-02-13 11:30:00,91.56,91.81,91.27,91.81,49300.0,82.7213,82.9472,82.4593,82.9472,49300.0
2015-02-13 12:00:00,91.8,91.88,91.75,91.77,35200.0,82.9381,83.0104,82.893,82.911,35200.0
2015-02-13 12:30:00,91.77,91.81,91.66,91.7,27900.0,82.911,82.9472,82.8117,82.8478,27900.0
2015-02-13 13:00:00,91.72,92.09,91.67,92.09,41400.0,82.8659,83.2002,82.8207,83.2002,41400.0
2015-02-13 13:30:00,92.1,92.23,91.87,91.9,50800.0,83.2092,83.3266,83.0014,83.0285,50800.0
2015-02-13 14:00:00,91.89,92.45,91.82,92.37,49100.0,83.0195,83.5254,82.9562,83.4531,49100.0
2015-02-13 14:30:00,92.33,92.35,91.99,92.14,63200.0,83.417,83.4351,83.1098,83.2453,63200.0
2015-02-13 15:00:00,92.15,92.62,92.08,92.59,64500.0,83.2544,83.679,83.1911,83.6519,64500.0
2015-02-13 15:30:00,92.58,92.64,92.27,92.57,142400.0,83.6429,83.6971,83.3628,83.6338,142400.0
2015-02-17 09:30:00,92.1,92.5,91.79,92.5,64500.0,83.2092,83.5706,82.9291,83.5706,64500.0
2015-02-17 10:00:00,92.5,93.12,92.5,93.12,38200.0,83.5706,84.1307,83.5706,84.1307,38200.0
2015-02-17 10:30:00,93.12,93.16,92.74,92.78,26700.0,84.1307,84.1669,83.7874,83.8235,26700.0
2015-02-17 11:00:00,92.76,93.26,92.76,93.25,54700.0,83.8055,84.2572,83.8055,84.2482,54700.0
2015-02-17 11:30:00,93.26,93.34,93.06,93.17,33100.0,84.2572,84.3295,84.0765,84.1759,33100.0
2015-02-17 12:00:00,93.17,93.19,93.02,93.19,19100.0,84.1759,84.194,84.0404,84.194,19100.0
2015-02-17 12:30:00,93.18,93.25,93.06,93.06,21000.0,84.1849,84.2482,84.0765,84.0765,21000.0
2015-02-17 13:00:00,93.06,93.13,93.01,93.07,23200.0,84.0765,84.1398,84.0313,84.0855,23200.0
2015-02-17 13:30:00,93.06,93.07,92.87,92.91,22100.0,84.0765,84.0855,83.9049,83.941,22100.0
2015-02-17 14:00:00,92.91,93.02,92.82,92.84,36200.0,83.941,84.0404,83.8597,83.8778,36200.0
2015-02-17 14:30:00,92.84,92.95,92.65,92.67,40900.0,83.8778,83.9771,83.7061,83.7242,40900.0
2015-02-17 15:00:00,92.68,92.79,92.62,92.62,82100.0,83.7332,83.8326,83.679,83.679,82100.0
2015-02-17 15:30:00,92.62,92.66,92.36,92.52,279200.0,83.679,83.7151,83.4441,83.5886,279200.0
2015-02-18 09:30:00,92.48,92.91,92.48,92.75,49500.0,83.5525,83.941,83.5525,83.7964,49500.0
2015-02-18 10:00:00,92.77,92.77,92.49,92.6,45700.0,83.8145,83.8145,83.5615,83.6609,45700.0
2015-02-18 10:30:00,92.6,92.85,92.58,92.73,44500.0,83.6609,83.8868,83.6429,83.7784,44500.0
2015-02-18 11:00:00,92.73,92.87,92.57,92.67,67600.0,83.7784,83.9049,83.6338,83.7242,67600.0
2015-02-18 11:30:00,92.68,92.76,92.59,92.65,48300.0,83.7332,83.8055,83.6519,83.7061,48300.0
2015-02-18 12:00:00,92.65,92.71,92.6,92.66,28000.0,83.7061,83.7603,83.6609,83.7151,28000.0
2015-02-18 12:30:00,92.66,92.72,92.47,92.47,28700.0,83.7151,83.7693,83.5435,83.5435,28700.0
2015-02-18 13:00:00,92.5,92.75,92.5,92.56,28300.0,83.5706,83.7964,83.5706,83.6248,28300.0
2015-02-18 13:30:00,92.6,92.75,92.6,92.67,30200.0,83.6609,83.7964,83.6609,83.7242,30200.0
2015-02-18 14:00:00,92.71,92.84,92.67,92.68,50800.0,83.7603,83.8778,83.7242,83.7332,50800.0
2015-02-18 14:30:00,92.69,92.97,92.69,92.87,31200.0,83.7422,83.9952,83.7422,83.9049,31200.0
2015-02-18 15:00:00,92.87,93.05,92.87,93.04,46300.0,83.9049,84.0675,83.9049,84.0584,46300.0
2015-02-18 15:30:00,93.04,93.11,92.93,93.01,149700.0,84.0584,84.1217,83.9591,84.0313,149700.0
2015-02-19 09:30:00,92.7,93.42,92.7,93.42,35300.0,83.7513,84.4018,83.7513,84.4018,35300.0
2015-02-19 10:00:00,93.39,93.52,93.22,93.28,61400.0,84.3747,84.4921,84.2211,84.2753,61400.0
2015-02-19 10:30:00,93.24,93.27,93.03,93.06,38900.0,84.2391,84.2662,84.0494,84.0765,38900.0
2015-02-19 11:00:00,93.06,93.06,92.93,93.04,67400.0,84.0765,84.0765,83.9591,84.0584,67400.0
2015-02-19 11:30:00,93.04,93.09,92.88,93.02,35500.0,84.0584,84.1036,83.9139,84.0404,35500.0
2015-02-19 12:00:00,93.02,93.07,92.96,93.0,45100.0,84.0404,84.0855,83.9862,84.0223,45100.0
2015-02-19 12:30:00,93.0,93.04,92.8,92.92,22800.0,84.0223,84.0584,83.8416,83.95,22800.0
2015-02-19 13:00:00,92.91,93.0,92.86,92.96,41400.0,83.941,84.0223,83.8958,83.9862,41400.0
2015-02-19 13:30:00,92.96,93.01,92.9,92.9,49300.0,83.9862,84.0313,83.932,83.932,49300.0
2015-02-19 14:00:00,92.9,92.95,92.87,92.91,41700.0,83.932,83.9771,83.9049,83.941,41700.0
2015-02-19 14:30:00,92.91,92.92,92.81,92.9,35700.0,83.941,83.95,83.8506,83.932,35700.0
2015-02-19 15:00:00,92.9,92.93,92.87,92.9,66300.0,83.932,83.9591,83.9049,83.932,66300.0
2015-02-19 15:30:00,92.91,92.99,92.85,92.97,126900.0,83.941,84.0133,83.8868,83.9952,126900.0
2015-02-20 09:30:00,92.86,93.13,92.46,92.46,50400.0,83.8958,84.1398,83.5344,83.5344,50400.0
2015-02-20 10:00:00,92.47,92.68,92.42,92.6,22900.0,83.5435,83.7332,83.4983,83.6609,22900.0
2015-02-20 10:30:00,92.59,93.05,92.56,92.97,26900.0,83.6519,84.0675,83.6248,83.9952,26900.0
2015-02-20 11:00:00,92.96,93.07,92.84,92.95,48300.0,83.9862,84.0855,83.8778,83.9771,48300.0
2015-02-20 11:30:00,92.94,92.99,92.85,92.98,88800.0,83.9681,84.0133,83.8868,84.0042,88800.0
2015-02-20 12:00:00,92.99,93.45,92.98,93.45,32400.0,84.0133,84.4289,84.0042,84.4289,32400.0
2015-02-20 12:30:00,93.43,93.69,93.36,93.69,34100.0,84.4108,84.6457,84.3476,84.6457,34100.0
2015-02-20 13:00:00,93.69,93.96,93.65,93.94,25500.0,84.6457,84.8896,84.6096,84.8716,25500.0
2015-02-20 13:30:00,93.95,94.2,93.95,94.17,28500.0,84.8806,85.1065,84.8806,85.0794,28500.0
2015-02-20 14:00:00,94.15,94.22,93.89,94.02,58500.0,85.0613,85.1245,84.8264,84.9438,58500.0
2015-02-20 14:30:00,94.0,94.18,93.98,94.08,36600.0,84.9258,85.0884,84.9077,84.9981,36600.0
2015-02-20 15:00:00,94.08,94.35,94.03,94.11,52100.0,84.9981,85.242,84.9529,85.0252,52100.0
2015-02-20 15:30:00,94.11,94.12,93.59,93.62,261200.0,85.0252,85.0342,84.5554,84.5825,261200.0
2015-02-23 09:30:00,93.7,94.11,93.53,93.53,32900.0,84.6547,85.0252,84.5011,84.5011,32900.0
2015-02-23 10:00:00,93.57,93.62,93.07,93.07,50000.0,84.5373,84.5825,84.0855,84.0855,50000.0
2015-02-23 10:30:00,93.11,93.17,92.84,93.14,49700.0,84.1217,84.1759,83.8778,84.1488,49700.0
2015-02-23 11:00:00,93.14,93.29,93.09,93.17,26900.0,84.1488,84.2843,84.1036,84.1759,26900.0
2015-02-23 11:30:00,93.17,93.32,93.16,93.2,38000.0,84.1759,84.3114,84.1669,84.203,38000.0
2015-02-23 12:00:00,93.2,93.24,93.08,93.24,33500.0,84.203,84.2391,84.0946,84.2391,33500.0
2015-02-23 12:30:00,93.22,93.28,93.14,93.16,35700.0,84.2211,84.2753,84.1488,84.1669,35700.0
2015-02-23 13:00:00,93.15,93.27,92.98,93.0,38200.0,84.1578,84.2662,84.0042,84.0223,38200.0
2015-02-23 13:30:00,93.0,93.02,92.69,92.76,65100.0,84.0223,84.0404,83.7422,83.8055,65100.0
2015-02-23 14:00:00,92.76,92.92,92.68,92.91,49900.0,83.8055,83.95,83.7332,83.941,49900.0
2015-02-23 14:30:00,92.89,93.01,92.89,92.98,34300.0,83.9229,84.0313,83.9229,84.0042,34300.0
2015-02-23 15:00:00,92.98,93.2,92.98,93.17,39000.0,84.0042,84.203,84.0042,84.1759,39000.0
2015-02-23 15:30:00,93.18,93.36,93.15,93.33,81800.0,84.1849,84.3476,84.1578,84.3205,81800.0
2015-02-24 09:30:00,93.19,93.44,93.09,93.18,19800.0,84.194,84.4198,84.1036,84.1849,19800.0
2015-02-24 10:00:00,93.2,93.25,93.0,93.13,62100.0,84.203,84.2482,84.0223,84.1398,62100.0
2015-02-24 10:30:00,93.15,93.2,93.0,93.11,45400.0,84.1578,84.203,84.0223,84.1217,45400.0
2015-02-24 11:00:00,93.13,93.21,92.99,93.07,101500.0,84.1398,84.212,84.0133,84.0855,101500.0
2015-02-24 11:30:00,93.11,93.19,93.09,93.17,72200.0,84.1217,84.194,84.1036,84.1759,72200.0
2015-02-24 12:00:00,93.13,93.17,93.09,93.11,22300.0,84.1398,84.1759,84.1036,84.1217,22300.0
2015-02-24 12:30:00,93.11,93.17,92.95,93.13,19400.0,84.1217,84.1759,83.9771,84.1398,19400.0
2015-02-24 13:00:00,93.13,93.15,93.03,93.03,33000.0,84.1398,84.1578,84.0494,84.0494,33000.0
2015-02-24 13:30:00,93.08,93.17,93.03,93.13,22000.0,84.0946,84.1759,84.0494,84.1398,22000.0
2015-02-24 14:00:00,93.11,93.17,93.11,93.12,29600.0,84.1217,84.1759,84.1217,84.1307,29600.0
2015-02-24 14:30:00,93.14,93.16,93.04,93.09,34000.0,84.1488,84.1669,84.0584,84.1036,34000.0
2015-02-24 15:00:00,93.1,93.12,93.03,93.12,41300.0,84.1127,84.1307,84.0494,84.1307,41300.0
2015-02-24 15:30:00,93.12,93.14,92.97,93.04,112100.0,84.1307,84.1488,83.9952,84.0584,112100.0
2015-02-25 09:30:00,92.98,93.25,92.54,92.96,54500.0,84.0042,84.2482,83.6067,83.9862,54500.0
2015-02-25 10:00:00,92.98,93.1,92.93,93.04,59600.0,84.0042,84.1127,83.9591,84.0584,59600.0
2015-02-25 10:30:00,93.05,93.13,92.99,93.09,47000.0,84.0675,84.1398,84.0133,84.1036,47000.0
2015-02-25 11:00:00,93.09,93.19,93.05,93.11,41000.0,84.1036,84.194,84.0675,84.1217,41000.0
2015-02-25 11:30:00,93.11,93.19,93.08,93.17,45400.0,84.1217,84.194,84.0946,84.1759,45400.0
2015-02-25 12:00:00,93.15,93.18,93.1,93.13,30700.0,84.1578,84.1849,84.1127,84.1398,30700.0
2015-02-25 12:30:00,93.13,93.25,93.12,93.16,27800.0,84.1398,84.2482,84.1307,84.1669,27800.0
2015-02-25 13:00:00,93.16,93.26,93.12,93.19,50300.0,84.1669,84.2572,84.1307,84.194,50300.0
2015-02-25 13:30:00,93.2,93.26,93.18,93.2,36100.0,84.203,84.2572,84.1849,84.203,36100.0
2015-02-25 14:00:00,93.21,93.21,93.04,93.05,27500.0,84.212,84.212,84.0584,84.0675,27500.0
2015-02-25 14:30:00,93.05,93.09,92.79,92.85,29200.0,84.0675,84.1036,83.8326,83.8868,29200.0
2015-02-25 15:00:00,92.85,92.94,92.79,92.88,33000.0,83.8868,83.9681,83.8326,83.9139,33000.0
2015-02-25 15:30:00,92.88,93.14,92.87,93.08,66300.0,83.9139,84.1488,83.9049,84.0946,66300.0
2015-02-26 09:30:00,93.08,93.49,92.93,93.41,95900.0,84.0946,84.465,83.9591,84.3927,95900.0
2015-02-26 10:00:00,93.36,93.42,93.16,93.25,23900.0,84.3476,84.4018,84.1669,84.2482,23900.0
2015-02-26 10:30:00,93.25,93.34,93.23,93.24,19500.0,84.2482,84.3295,84.2301,84.2391,19500.0
2015-02-26 11:00:00,93.24,93.47,93.24,93.45,65900.0,84.2391,84.4469,84.2391,84.4289,65900.0
2015-02-26 11:30:00,93.44,93.5,93.38,93.4,22300.0,84.4198,84.474,84.3656,84.3837,22300.0
2015-02-26 12:00:00,93.4,93.4,93.19,93.26,18500.0,84.3837,84.3837,84.194,84.2572,18500.0
2015-02-26 12:30:00,93.25,93.36,93.22,93.32,37000.0,84.2482,84.3476,84.2211,84.3114,37000.0
2015-02-26 13:00:00,93.33,93.36,93.17,93.21,47500.0,84.3205,84.3476,84.1759,84.212,47500.0
2015-02-26 13:30:00,93.2,93.23,93.08,93.23,31000.0,84.203,84.2301,84.0946,84.2301,31000.0
2015-02-26 14:00:00,93.23,93.27,93.05,93.05,55000.0,84.2301,84.2662,84.0675,84.0675,55000.0
2015-02-26 14:30:00,93.06,93.15,92.98,93.04,34000.0,84.0765,84.1578,84.0042,84.0584,34000.0
2015-02-26 15:00:00,93.04,93.28,92.89,93.26,59300.0,84.0584,84.2753,83.9229,84.2572,59300.0
2015-02-26 15:30:00,93.25,93.33,93.14,93.22,84000.0,84.2482,84.3205,84.1488,84.2211,84000.0
2015-02-27 09:30:00,93.45,93.45,92.98,93.2,29000.0,84.4289,84.4289,84.0042,84.203,29000.0
2015-02-27 10:00:00,93.18,93.33,93.18,93.33,30000.0,84.1849,84.3205,84.1849,84.3205,30000.0
2015-02-27 10:30:00,93.33,93.33,93.19,93.25,52000.0,84.3205,84.3205,84.194,84.2482,52000.0
2015-02-27 11:00:00,93.26,93.34,93.23,93.24,47500.0,84.2572,84.3295,84.2301,84.2391,47500.0
2015-02-27 11:30:00,93.25,93.48,93.25,93.46,35400.0,84.2482,84.456,84.2482,84.4379,35400.0
2015-02-27 12:00:00,93.46,93.47,93.26,93.37,15600.0,84.4379,84.4469,84.2572,84.3566,15600.0
2015-02-27 12:30:00,93.38,93.4,93.21,93.23,23300.0,84.3656,84.3837,84.212,84.2301,23300.0
2015-02-27 13:00:00,93.22,93.32,93.2,93.28,41300.0,84.2211,84.3114,84.203,84.2753,41300.0
2015-02-27 13:30:00,93.26,93.4,93.25,93.4,23000.0,84.2572,84.3837,84.2482,84.3837,23000.0
2015-02-27 14:00:00,93.41,93.78,93.41,93.69,53100.0,84.3927,84.727,84.3927,84.6457,53100.0
2015-02-27 14:30:00,93.69,93.76,93.43,93.52,48000.0,84.6457,84.7089,84.4108,84.4921,48000.0
2015-02-27 15:00:00,93.53,93.53,93.41,93.43,41500.0,84.5011,84.5011,84.3927,84.4108,41500.0
2015-02-27 15:30:00,93.42,93.46,93.3,93.37,147500.0,84.4018,84.4379,84.2933,84.3566,147500.0
2015-03-02 09:30:00,93.45,94.16,93.3,94.13,64400.0,84.687,85.3305,84.5511,85.3033,64400.0
2015-03-02 10:00:00,94.18,94.63,94.18,94.61,43500.0,85.3486,85.7564,85.3486,85.7383,43500.0
2015-03-02 10:30:00,94.62,94.67,94.29,94.36,28500.0,85.7473,85.7926,85.4483,85.5117,28500.0
2015-03-02 11:00:00,94.34,94.5,94.31,94.37,23200.0,85.4936,85.6386,85.4664,85.5208,23200.0
2015-03-02 11:30:00,94.38,94.53,94.38,94.44,26300.0,85.5298,85.6658,85.5298,85.5842,26300.0
2015-03-02 12:00:00,94.44,94.44,94.24,94.31,28300.0,85.5842,85.5842,85.403,85.4664,28300.0
2015-03-02 12:30:00,94.3,94.34,94.2,94.34,16300.0,85.4573,85.4936,85.3667,85.4936,16300.0
2015-03-02 13:00:00,94.34,94.37,94.24,94.35,20500.0,85.4936,85.5208,85.403,85.5026,20500.0
2015-03-02 13:30:00,94.37,94.54,94.34,94.54,20500.0,85.5208,85.6748,85.4936,85.6748,20500.0
2015-03-02 14:00:00,94.55,94.6,94.47,94.47,19200.0,85.6839,85.7292,85.6114,85.6114,19200.0
2015-03-02 14:30:00,94.47,94.65,94.45,94.62,53100.0,85.6114,85.7745,85.5933,85.7473,53100.0
2015-03-02 15:00:00,94.62,94.76,94.59,94.75,46900.0,85.7473,85.8742,85.7201,85.8651,46900.0
2015-03-02 15:30:00,94.75,94.9,94.7,94.84,123400.0,85.8651,86.0011,85.8198,85.9467,123400.0
2015-03-03 09:30:00,94.54,94.54,93.97,94.37,24700.0,85.6748,85.6748,85.1583,85.5208,24700.0
2015-03-03 10:00:00,94.34,94.46,94.14,94.45,42800.0,85.4936,85.6023,85.3123,85.5933,42800.0
2015-03-03 10:30:00,94.42,94.48,94.23,94.27,55200.0,85.5661,85.6204,85.3939,85.4301,55200.0
2015-03-03 11:00:00,94.25,94.36,94.24,94.31,25700.0,85.412,85.5117,85.403,85.4664,25700.0
2015-03-03 11:30:00,94.3,94.42,94.25,94.37,36800.0,85.4573,85.5661,85.412,85.5208,36800.0
2015-03-03 12:00:00,94.35,94.51,94.32,94.39,29800.0,85.5026,85.6476,85.4755,85.5389,29800.0
2015-03-03 12:30:00,94.39,94.48,94.34,94.48,18000.0,85.5389,85.6204,85.4936,85.6204,18000.0
2015-03-03 13:00:00,94.48,94.52,94.35,94.48,20400.0,85.6204,85.6567,85.5026,85.6204,20400.0
2015-03-03 13:30:00,94.5,94.59,94.45,94.51,27800.0,85.6386,85.7201,85.5933,85.6476,27800.0
2015-03-03 14:00:00,94.5,94.71,94.49,94.64,19000.0,85.6386,85.8289,85.6295,85.7654,19000.0
2015-03-03 14:30:00,94.62,94.66,94.54,94.64,19900.0,85.7473,85.7836,85.6748,85.7654,19900.0
2015-03-03 15:00:00,94.64,94.66,94.54,94.65,50300.0,85.7654,85.7836,85.6748,85.7745,50300.0
2015-03-03 15:30:00,94.65,94.74,94.58,94.68,100400.0,85.7745,85.8561,85.7111,85.8017,100400.0
2015-03-04 09:30:00,94.23,94.44,93.85,94.05,27200.0,85.3939,85.5842,85.0495,85.2308,27200.0
2015-03-04 10:00:00,94.04,94.09,93.94,93.97,24200.0,85.2217,85.267,85.1311,85.1583,24200.0
2015-03-04 10:30:00,93.98,94.13,93.91,94.07,12400.0,85.1673,85.3033,85.1039,85.2489,12400.0
2015-03-04 11:00:00,94.06,94.12,93.98,94.01,11400.0,85.2398,85.2942,85.1673,85.1945,11400.0
2015-03-04 11:30:00,94.04,94.1,93.99,94.08,22200.0,85.2217,85.2761,85.1764,85.258,22200.0
2015-03-04 12:00:00,94.05,94.17,94.04,94.12,8100.0,85.2308,85.3395,85.2217,85.2942,8100.0
2015-03-04 12:30:00,94.1,94.18,94.05,94.09,20000.0,85.2761,85.3486,85.2308,85.267,20000.0
2015-03-04 13:00:00,94.05,94.12,94.0,94.05,11100.0,85.2308,85.2942,85.1855,85.2308,11100.0
2015-03-04 13:30:00,94.06,94.09,94.04,94.06,16900.0,85.2398,85.267,85.2217,85.2398,16900.0
2015-03-04 14:00:00,94.05,94.08,94.03,94.05,18900.0,85.2308,85.258,85.2126,85.2308,18900.0
2015-03-04 14:30:00,94.05,94.13,94.04,94.05,18300.0,85.2308,85.3033,85.2217,85.2308,18300.0
2015-03-04 15:00:00,94.06,94.1,94.03,94.05,33100.0,85.2398,85.2761,85.2126,85.2308,33100.0
2015-03-04 15:30:00,94.05,94.14,93.93,93.96,75200.0,85.2308,85.3123,85.122,85.1492,75200.0
2015-03-05 09:30:00,93.91,94.04,93.79,93.96,11700.0,85.1039,85.2217,84.9951,85.1492,11700.0
2015-03-05 10:00:00,93.96,94.31,93.91,94.24,17500.0,85.1492,85.4664,85.1039,85.403,17500.0
2015-03-05 10:30:00,94.27,94.4,94.14,94.36,19100.0,85.4301,85.5479,85.3123,85.5117,19100.0
2015-03-05 11:00:00,94.27,94.33,93.96,94.27,23200.0,85.4301,85.4845,85.1492,85.4301,23200.0
2015-03-05 11:30:00,94.32,94.41,94.16,94.3,31500.0,85.4755,85.557,85.3305,85.4573,31500.0
2015-03-05 12:00:00,94.28,94.4,94.28,94.33,16700.0,85.4392,85.5479,85.4392,85.4845,16700.0
2015-03-05 12:30:00,94.33,94.35,94.11,94.16,18900.0,85.4845,85.5026,85.2851,85.3305,18900.0
2015-03-05 13:00:00,94.2,94.24,94.1,94.2,11600.0,85.3667,85.403,85.2761,85.3667,11600.0
2015-03-05 13:30:00,94.17,94.34,94.14,94.34,20200.0,85.3395,85.4936,85.3123,85.4936,20200.0
2015-03-05 14:00:00,94.32,94.38,94.24,94.24,21200.0,85.4755,85.5298,85.403,85.403,21200.0
2015-03-05 14:30:00,94.25,94.38,94.22,94.37,34100.0,85.412,85.5298,85.3848,85.5208,34100.0
2015-03-05 15:00:00,94.36,94.36,94.24,94.3,21600.0,85.5117,85.5117,85.403,85.4573,21600.0
2015-03-05 15:30:00,94.33,94.36,94.1,94.23,139200.0,85.4845,85.5117,85.2761,85.3939,139200.0
2015-03-06 09:30:00,93.61,94.39,93.61,94.33,22600.0,84.832,85.5389,84.832,85.4845,22600.0
2015-03-06 10:00:00,94.33,94.48,94.26,94.37,19300.0,85.4845,85.6204,85.4211,85.5208,19300.0
2015-03-06 10:30:00,94.39,94.48,94.28,94.32,20700.0,85.5389,85.6204,85.4392,85.4755,20700.0
2015-03-06 11:00:00,94.33,94.33,93.71,93.74,20300.0,85.4845,85.4845,84.9227,84.9498,20300.0
2015-03-06 11:30:00,93.69,93.92,93.68,93.92,30500.0,84.9045,85.113,84.8955,85.113,30500.0
2015-03-06 12:00:00,93.86,93.97,93.56,93.75,16000.0,85.0586,85.1583,84.7867,84.9589,16000.0
2015-03-06 12:30:00,93.7,93.89,93.63,93.69,16900.0,84.9136,85.0858,84.8502,84.9045,16900.0
2015-03-06 13:00:00,93.68,93.9,93.63,93.67,21800.0,84.8955,85.0948,84.8502,84.8864,21800.0
2015-03-06 13:30:00,93.65,93.66,93.45,93.66,12400.0,84.8683,84.8773,84.687,84.8773,12400.0
2015-03-06 14:00:00,93.66,93.82,93.47,93.48,11500.0,84.8773,85.0223,84.7052,84.7142,11500.0
2015-03-06 14:30:00,93.51,93.56,93.35,93.5,15600.0,84.7414,84.7867,84.5964,84.7323,15600.0
2015-03-06 15:00:00,93.52,93.73,93.52,93.52,31300.0,84.7505,84.9408,84.7505,84.7505,31300.0
2015-03-06 15:30:00,93.52,93.6,93.27,93.39,71400.0,84.7505,84.823,84.5239,84.6327,71400.0
2015-03-09 09:30:00,93.38,93.9,92.67,93.51,35300.0,84.6236,85.0948,83.9802,84.7414,35300.0
2015-03-09 10:00:00,93.47,93.55,93.07,93.09,40300.0,84.7052,84.7777,84.3427,84.3608,40300.0
2015-03-09 10:30:00,93.1,93.23,92.92,92.98,63400.0,84.3699,84.4877,84.2067,84.2611,63400.0
2015-03-09 11:00:00,92.99,93.03,92.6,92.66,46700.0,84.2702,84.3064,83.9167,83.9711,46700.0
2015-03-09 11:30:00,92.68,93.01,92.68,92.86,24500.0,83.9892,84.2883,83.9892,84.1524,24500.0
2015-03-09 12:00:00,92.89,92.89,92.62,92.67,22400.0,84.1795,84.1795,83.9349,83.9802,22400.0
2015-03-09 12:30:00,92.67,92.79,92.63,92.65,34600.0,83.9802,84.0889,83.9439,83.962,34600.0
2015-03-09 13:00:00,92.64,92.74,92.6,92.69,24800.0,83.953,84.0436,83.9167,83.9983,24800.0
2015-03-09 13:30:00,92.68,92.89,92.68,92.83,32000.0,83.9892,84.1795,83.9892,84.1252,32000.0
2015-03-09 14:00:00,92.81,93.01,92.77,92.92,48300.0,84.107,84.2883,84.0708,84.2067,48300.0
2015-03-09 14:30:00,92.92,93.01,92.82,93.0,51100.0,84.2067,84.2883,84.1161,84.2792,51100.0
2015-03-09 15:00:00,92.99,93.01,92.82,92.88,45200.0,84.2702,84.2883,84.1161,84.1705,45200.0
2015-03-09 15:30:00,92.88,93.1,92.87,92.93,136500.0,84.1705,84.3699,84.1614,84.2158,136500.0
2015-03-10 09:30:00,92.27,92.72,92.25,92.58,35700.0,83.6177,84.0255,83.5996,83.8986,35700.0
2015-03-10 10:00:00,92.53,92.67,92.43,92.52,50100.0,83.8533,83.9802,83.7627,83.8442,50100.0
2015-03-10 10:30:00,92.5,92.51,92.22,92.35,26900.0,83.8261,83.8352,83.5724,83.6902,26900.0
2015-03-10 11:00:00,92.4,92.62,92.36,92.56,63100.0,83.7355,83.9349,83.6992,83.8805,63100.0
2015-03-10 11:30:00,92.57,92.65,92.39,92.39,24500.0,83.8896,83.962,83.7264,83.7264,24500.0
2015-03-10 12:00:00,92.41,92.53,92.32,92.45,18600.0,83.7446,83.8533,83.663,83.7808,18600.0
2015-03-10 12:30:00,92.4,92.6,92.4,92.53,23200.0,83.7355,83.9167,83.7355,83.8533,23200.0
2015-03-10 13:00:00,92.58,92.61,92.45,92.51,17200.0,83.8986,83.9258,83.7808,83.8352,17200.0
2015-03-10 13:30:00,92.5,92.59,92.4,92.59,21400.0,83.8261,83.9077,83.7355,83.9077,21400.0
2015-03-10 14:00:00,92.6,92.61,92.41,92.45,26600.0,83.9167,83.9258,83.7446,83.7808,26600.0
2015-03-10 14:30:00,92.45,92.51,92.35,92.39,22900.0,83.7808,83.8352,83.6902,83.7264,22900.0
2015-03-10 15:00:00,92.37,92.48,92.33,92.35,25900.0,83.7083,83.808,83.6721,83.6902,25900.0
2015-03-10 15:30:00,92.35,92.35,91.98,92.02,101300.0,83.6902,83.6902,83.3549,83.3911,101300.0
2015-03-11 09:30:00,91.98,92.5,91.97,92.19,32400.0,83.3549,83.8261,83.3458,83.5452,32400.0
2015-03-11 10:00:00,92.24,92.24,91.94,92.03,15100.0,83.5905,83.5905,83.3186,83.4002,15100.0
2015-03-11 10:30:00,92.04,92.09,91.73,91.8,14200.0,83.4092,83.4546,83.1283,83.1918,14200.0
2015-03-11 11:00:00,91.78,91.92,91.7,91.87,31500.0,83.1736,83.3005,83.1011,83.2552,31500.0
2015-03-11 11:30:00,91.86,91.95,91.84,91.88,29600.0,83.2461,83.3277,83.228,83.2643,29600.0
2015-03-11 12:00:00,91.84,91.9,91.59,91.69,23500.0,83.228,83.2824,83.0014,83.0921,23500.0
2015-03-11 12:30:00,91.68,91.83,91.68,91.82,25100.0,83.083,83.2189,83.083,83.2099,25100.0
2015-03-11 13:00:00,91.82,91.88,91.75,91.75,16900.0,83.2099,83.2643,83.1464,83.1464,16900.0
2015-03-11 13:30:00,91.72,91.81,91.66,91.74,22800.0,83.1193,83.2008,83.0649,83.1374,22800.0
2015-03-11 14:00:00,91.74,91.93,91.74,91.86,21300.0,83.1374,83.3096,83.1374,83.2461,21300.0
2015-03-11 14:30:00,91.87,91.93,91.69,91.74,48100.0,83.2552,83.3096,83.0921,83.1374,48100.0
2015-03-11 15:00:00,91.73,91.8,91.5,91.66,72200.0,83.1283,83.1918,82.9199,83.0649,72200.0
2015-03-11 15:30:00,91.67,91.68,91.46,91.56,79800.0,83.0739,83.083,82.8836,82.9743,79800.0
2015-03-12 09:30:00,91.94,92.42,91.8,92.02,40400.0,83.3186,83.7536,83.1918,83.3911,40400.0
2015-03-12 10:00:00,92.03,92.08,91.8,91.94,28000.0,83.4002,83.4455,83.1918,83.3186,28000.0
2015-03-12 10:30:00,91.97,92.07,91.89,91.94,40000.0,83.3458,83.4364,83.2733,83.3186,40000.0
2015-03-12 11:00:00,91.94,92.02,91.93,91.99,34000.0,83.3186,83.3911,83.3096,83.3639,34000.0
2015-03-12 11:30:00,92.0,92.03,91.9,91.99,23300.0,83.373,83.4002,83.2824,83.3639,23300.0
2015-03-12 12:00:00,91.96,92.0,91.9,91.97,20000.0,83.3368,83.373,83.2824,83.3458,20000.0
2015-03-12 12:30:00,91.94,92.06,91.92,91.99,26600.0,83.3186,83.4274,83.3005,83.3639,26600.0
2015-03-12 13:00:00,92.0,92.1,91.96,91.96,19800.0,83.373,83.4636,83.3368,83.3368,19800.0
2015-03-12 13:30:00,91.98,92.01,91.86,91.96,32400.0,83.3549,83.3821,83.2461,83.3368,32400.0
2015-03-12 14:00:00,91.94,92.01,91.92,91.97,33000.0,83.3186,83.3821,83.3005,83.3458,33000.0
2015-03-12 14:30:00,91.96,92.02,91.87,91.97,57600.0,83.3368,83.3911,83.2552,83.3458,57600.0
2015-03-12 15:00:00,91.99,92.11,91.97,92.03,67400.0,83.3639,83.4727,83.3458,83.4002,67400.0
2015-03-12 15:30:00,92.01,92.08,91.95,92.02,146800.0,83.3821,83.4455,83.3277,83.3911,146800.0
2015-03-13 09:30:00,92.09,92.43,91.94,92.23,40400.0,83.4546,83.7627,83.3186,83.5814,40400.0
2015-03-13 10:00:00,92.2,92.21,91.98,92.11,25400.0,83.5542,83.5633,83.3549,83.4727,25400.0
2015-03-13 10:30:00,92.06,92.17,91.78,91.78,24600.0,83.4274,83.5271,83.1736,83.1736,24600.0
2015-03-13 11:00:00,91.78,92.03,91.52,91.52,31000.0,83.1736,83.4002,82.938,82.938,31000.0
2015-03-13 11:30:00,91.53,91.66,91.41,91.66,20800.0,82.9471,83.0649,82.8383,83.0649,20800.0
2015-03-13 12:00:00,91.64,91.78,91.55,91.71,14500.0,83.0468,83.1736,82.9652,83.1102,14500.0
2015-03-13 12:30:00,91.75,91.99,91.75,91.98,16700.0,83.1464,83.3639,83.1464,83.3549,16700.0
2015-03-13 13:00:00,91.94,91.96,91.67,91.67,14000.0,83.3186,83.3368,83.0739,83.0739,14000.0
2015-03-13 13:30:00,91.68,91.92,91.68,91.89,15600.0,83.083,83.3005,83.083,83.2733,15600.0
2015-03-13 14:00:00,91.92,91.92,91.56,91.7,20200.0,83.3005,83.3005,82.9743,83.1011,20200.0
2015-03-13 14:30:00,91.7,91.72,91.45,91.57,20500.0,83.1011,83.1193,82.8746,82.9833,20500.0
2015-03-13 15:00:00,91.62,91.66,91.5,91.66,28300.0,83.0286,83.0649,82.9199,83.0649,28300.0
2015-03-13 15:30:00,91.69,91.82,91.55,91.66,83600.0,83.0921,83.2099,82.9652,83.0649,83600.0
2015-03-16 09:30:00,92.09,92.65,92.01,92.5,42700.0,83.4546,83.962,83.3821,83.8261,42700.0
2015-03-16 10:00:00,92.5,92.52,92.26,92.26,42700.0,83.8261,83.8442,83.6086,83.6086,42700.0
2015-03-16 10:30:00,92.28,92.29,92.03,92.07,26000.0,83.6267,83.6358,83.4002,83.4364,26000.0
2015-03-16 11:00:00,92.08,92.16,92.03,92.13,26100.0,83.4455,83.518,83.4002,83.4908,26100.0
2015-03-16 11:30:00,92.12,92.21,92.06,92.1,28600.0,83.4817,83.5633,83.4274,83.4636,28600.0
2015-03-16 12:00:00,92.12,92.21,92.07,92.14,44300.0,83.4817,83.5633,83.4364,83.4999,44300.0
2015-03-16 12:30:00,92.15,92.22,92.14,92.17,20900.0,83.5089,83.5724,83.4999,83.5271,20900.0
2015-03-16 13:00:00,92.13,92.19,92.07,92.18,21000.0,83.4908,83.5452,83.4364,83.5361,21000.0
2015-03-16 13:30:00,92.16,92.21,92.13,92.19,21300.0,83.518,83.5633,83.4908,83.5452,21300.0
2015-03-16 14:00:00,92.2,92.23,92.15,92.18,24100.0,83.5542,83.5814,83.5089,83.5361,24100.0
2015-03-16 14:30:00,92.18,92.21,92.12,92.16,26000.0,83.5361,83.5633,83.4817,83.518,26000.0
2015-03-16 15:00:00,92.16,92.21,92.13,92.15,40800.0,83.518,83.5633,83.4908,83.5089,40800.0
2015-03-16 15:30:00,92.15,92.2,92.08,92.17,96900.0,83.5089,83.5542,83.4455,83.5271,96900.0
2015-03-17 09:30:00,91.99,92.13,91.46,91.79,31100.0,83.3639,83.4908,82.8836,83.1827,31100.0
2015-03-17 10:00:00,91.97,92.06,91.82,92.04,20700.0,83.3458,83.4274,83.2099,83.4092,20700.0
2015-03-17 10:30:00,92.04,92.12,91.83,91.95,29400.0,83.4092,83.4817,83.2189,83.3277,29400.0
2015-03-17 11:00:00,91.88,91.9,91.66,91.78,24900.0,83.2643,83.2824,83.0649,83.1736,24900.0
2015-03-17 11:30:00,91.84,92.04,91.79,92.0,31400.0,83.228,83.4092,83.1827,83.373,31400.0
2015-03-17 12:00:00,92.0,92.03,91.95,92.01,10700.0,83.373,83.4002,83.3277,83.3821,10700.0
2015-03-17 12:30:00,91.96,92.01,91.78,91.82,21900.0,83.3368,83.3821,83.1736,83.2099,21900.0
2015-03-17 13:00:00,91.82,91.87,91.69,91.81,37800.0,83.2099,83.2552,83.0921,83.2008,37800.0
2015-03-17 13:30:00,91.78,91.84,91.7,91.81,24000.0,83.1736,83.228,83.1011,83.2008,24000.0
2015-03-17 14:00:00,91.83,91.9,91.73,91.87,49100.0,83.2189,83.2824,83.1283,83.2552,49100.0
2015-03-17 14:30:00,91.88,92.0,91.86,91.93,24300.0,83.2643,83.373,83.2461,83.3096,24300.0
2015-03-17 15:00:00,91.94,92.02,91.93,92.0,54000.0,83.3186,83.3911,83.3096,83.373,54000.0
2015-03-17 15:30:00,92.0,92.17,91.92,91.97,67600.0,83.373,83.5271,83.3005,83.3458,67600.0
2015-03-18 09:30:00,91.94,92.18,91.52,91.64,18600.0,83.3186,83.5361,82.938,83.0468,18600.0
2015-03-18 10:00:00,91.69,91.7,91.45,91.55,34400.0,83.0921,83.1011,82.8746,82.9652,34400.0
2015-03-18 10:30:00,91.48,91.71,91.48,91.63,23300.0,82.9018,83.1102,82.9018,83.0377,23300.0
2015-03-18 11:00:00,91.65,91.67,91.43,91.47,26700.0,83.0558,83.0739,82.8565,82.8927,26700.0
2015-03-18 11:30:00,91.42,91.46,91.32,91.42,12700.0,82.8474,82.8836,82.7568,82.8474,12700.0
2015-03-18 12:00:00,91.41,91.59,91.4,91.59,8300.0,82.8383,83.0014,82.8293,83.0014,8300.0
2015-03-18 12:30:00,91.59,91.65,91.43,91.43,8400.0,83.0014,83.0558,82.8565,82.8565,8400.0
2015-03-18 13:00:00,91.39,91.45,91.32,91.4,10900.0,82.8202,82.8746,82.7568,82.8293,10900.0
2015-03-18 13:30:00,91.39,91.66,91.29,91.59,22600.0,82.8202,83.0649,82.7296,83.0014,22600.0
2015-03-18 14:00:00,91.64,92.67,91.59,92.56,47900.0,83.0468,83.9802,83.0014,83.8805,47900.0
2015-03-18 14:30:00,92.56,92.76,92.5,92.66,49000.0,83.8805,84.0617,83.8261,83.9711,49000.0
2015-03-18 15:00:00,92.68,92.98,92.61,92.73,51600.0,83.9892,84.2611,83.9258,84.0345,51600.0
2015-03-18 15:30:00,92.73,92.79,92.41,92.66,143200.0,84.0345,84.0889,83.7446,83.9711,143200.0
2015-03-19 09:30:00,92.55,93.09,92.55,92.76,19700.0,83.8714,84.3608,83.8714,84.0617,19700.0
2015-03-19 10:00:00,92.84,93.04,92.8,93.01,23100.0,84.1342,84.3155,84.098,84.2883,23100.0
2015-03-19 10:30:00,92.99,92.99,92.62,92.84,27800.0,84.2702,84.2702,83.9349,84.1342,27800.0
2015-03-19 11:00:00,92.82,92.83,92.55,92.56,43400.0,84.1161,84.1252,83.8714,83.8805,43400.0
2015-03-19 11:30:00,92.57,92.62,92.43,92.49,33200.0,83.8896,83.9349,83.7627,83.8171,33200.0
2015-03-19 12:00:00,92.48,92.51,92.41,92.5,18200.0,83.808,83.8352,83.7446,83.8261,18200.0
2015-03-19 12:30:00,92.49,92.58,92.37,92.58,11400.0,83.8171,83.8986,83.7083,83.8986,11400.0
2015-03-19 13:00:00,92.56,92.88,92.55,92.86,9800.0,83.8805,84.1705,83.8714,84.1524,9800.0
2015-03-19 13:30:00,92.84,92.84,92.77,92.83,13800.0,84.1342,84.1342,84.0708,84.1252,13800.0
2015-03-19 14:00:00,92.81,92.99,92.81,92.86,10400.0,84.107,84.2702,84.107,84.1524,10400.0
2015-03-19 14:30:00,92.9,92.99,92.83,92.99,11800.0,84.1886,84.2702,84.1252,84.2702,11800.0
2015-03-19 15:00:00,92.99,93.04,92.82,92.87,23300.0,84.2702,84.3155,84.1161,84.1614,23300.0
2015-03-19 15:30:00,92.87,92.97,92.78,92.8,114400.0,84.1614,84.252,84.0799,84.098,114400.0
2015-03-20 09:30:00,93.0,93.32,92.38,92.65,162800.0,84.2792,84.5692,83.7174,83.962,162800.0
2015-03-20 10:00:00,92.65,92.94,92.65,92.75,22100.0,83.962,84.2249,83.962,84.0527,22100.0
2015-03-20 10:30:00,92.76,93.04,92.68,93.02,16700.0,84.0617,84.3155,83.9892,84.2974,16700.0
2015-03-20 11:00:00,93.02,93.12,92.89,92.97,15600.0,84.2974,84.388,84.1795,84.252,15600.0
2015-03-20 11:30:00,92.99,93.08,92.91,92.96,17600.0,84.2702,84.3517,84.1977,84.243,17600.0
2015-03-20 12:00:00,92.94,92.97,92.83,92.89,12300.0,84.2249,84.252,84.1252,84.1795,12300.0
2015-03-20 12:30:00,92.89,93.03,92.88,93.0,22600.0,84.1795,84.3064,84.1705,84.2792,22600.0
2015-03-20 13:00:00,93.0,93.16,92.99,93.16,8900.0,84.2792,84.4242,84.2702,84.4242,8900.0
2015-03-20 13:30:00,93.17,93.22,93.14,93.22,6300.0,84.4333,84.4786,84.4061,84.4786,6300.0
2015-03-20 14:00:00,93.25,93.27,93.08,93.14,9800.0,84.5058,84.5239,84.3517,84.4061,9800.0
2015-03-20 14:30:00,93.17,93.23,93.09,93.23,14500.0,84.4333,84.4877,84.3608,84.4877,14500.0
2015-03-20 15:00:00,93.23,93.23,92.99,93.06,24600.0,84.4877,84.4877,84.2702,84.3336,24600.0
2015-03-20 15:30:00,93.06,93.23,92.98,93.08,106700.0,84.3336,84.4877,84.2611,84.3517,106700.0
2015-03-23 09:30:00,93.3,93.54,93.03,93.29,25100.0,84.5511,84.7686,84.3064,84.542,25100.0
2015-03-23 10:00:00,93.23,93.36,93.12,93.12,14900.0,84.4877,84.6055,84.388,84.388,14900.0
2015-03-23 10:30:00,93.13,93.39,93.11,93.37,22000.0,84.397,84.6327,84.3789,84.6145,22000.0
2015-03-23 11:00:00,93.41,93.47,93.2,93.2,26100.0,84.6508,84.7052,84.4605,84.4605,26100.0
2015-03-23 11:30:00,93.23,93.39,93.21,93.31,12500.0,84.4877,84.6327,84.4695,84.5602,12500.0
2015-03-23 12:00:00,93.31,93.31,93.15,93.2,7900.0,84.5602,84.5602,84.4152,84.4605,7900.0
2015-03-23 12:30:00,93.22,93.32,93.21,93.26,12700.0,84.4786,84.5692,84.4695,84.5148,12700.0
2015-03-23 13:00:00,93.26,93.42,93.26,93.37,7400.0,84.5148,84.6598,84.5148,84.6145,7400.0
2015-03-23 13:30:00,93.34,93.37,93.19,93.25,15100.0,84.5873,84.6145,84.4514,84.5058,15100.0
2015-03-23 14:00:00,93.23,93.32,93.16,93.2,10100.0,84.4877,84.5692,84.4242,84.4605,10100.0
2015-03-23 14:30:00,93.22,93.23,93.12,93.22,13800.0,84.4786,84.4877,84.388,84.4786,13800.0
2015-03-23 15:00:00,93.2,93.24,93.11,93.12,11400.0,84.4605,84.4967,84.3789,84.388,11400.0
2015-03-23 15:30:00,93.12,93.17,92.82,92.82,56600.0,84.388,84.4333,84.1161,84.1161,56600.0
2015-03-24 09:30:00,92.59,92.85,92.32,92.68,27800.0,83.9077,84.1433,83.663,83.9892,27800.0
2015-03-24 10:00:00,92.7,92.74,92.49,92.59,33300.0,84.0074,84.0436,83.8171,83.9077,33300.0
2015-03-24 10:30:00,92.64,92.64,92.5,92.51,19500.0,83.953,83.953,83.8261,83.8352,19500.0
2015-03-24 11:00:00,92.51,92.67,92.44,92.55,20700.0,83.8352,83.9802,83.7717,83.8714,20700.0
2015-03-24 11:30:00,92.57,92.75,92.57,92.66,13300.0,83.8896,84.0527,83.8896,83.9711,13300.0
2015-03-24 12:00:00,92.69,92.7,92.6,92.63,83100.0,83.9983,84.0074,83.9167,83.9439,83100.0
2015-03-24 12:30:00,92.63,92.64,92.33,92.38,9900.0,83.9439,83.953,83.6721,83.7174,9900.0
2015-03-24 13:00:00,92.35,92.53,92.35,92.38,9700.0,83.6902,83.8533,83.6902,83.7174,9700.0
2015-03-24 13:30:00,92.39,92.51,92.34,92.47,9300.0,83.7264,83.8352,83.6811,83.7989,9300.0
2015-03-24 14:00:00,92.45,92.47,92.36,92.41,13600.0,83.7808,83.7989,83.6992,83.7446,13600.0
2015-03-24 14:30:00,92.37,92.52,92.37,92.52,11700.0,83.7083,83.8442,83.7083,83.8442,11700.0
2015-03-24 15:00:00,92.51,92.57,92.34,92.35,22100.0,83.8352,83.8896,83.6811,83.6902,22100.0
2015-03-24 15:30:00,92.35,92.48,92.18,92.19,36500.0,83.6902,83.808,83.5361,83.5452,36500.0
2015-03-25 09:30:00,92.11,92.48,91.82,91.91,13900.0,83.4727,83.808,83.2099,83.2914,13900.0
2015-03-25 10:00:00,91.89,92.27,91.89,92.23,219900.0,83.2733,83.6177,83.2733,83.5814,219900.0
2015-03-25 10:30:00,92.24,92.33,91.94,92.1,62800.0,83.5905,83.6721,83.3186,83.4636,62800.0
2015-03-25 11:00:00,92.13,92.23,91.94,91.95,29700.0,83.4908,83.5814,83.3186,83.3277,29700.0
2015-03-25 11:30:00,91.96,91.96,91.43,91.48,24400.0,83.3368,83.3368,82.8565,82.9018,24400.0
2015-03-25 12:00:00,91.53,91.56,91.38,91.44,16900.0,82.9471,82.9743,82.8111,82.8655,16900.0
2015-03-25 12:30:00,91.41,91.47,91.28,91.47,12700.0,82.8383,82.8927,82.7205,82.8927,12700.0
2015-03-25 13:00:00,91.45,91.47,91.14,91.27,16400.0,82.8746,82.8927,82.5936,82.7115,16400.0
2015-03-25 13:30:00,91.29,91.57,91.22,91.5,37000.0,82.7296,82.9833,82.6661,82.9199,37000.0
2015-03-25 14:00:00,91.5,91.63,91.45,91.57,20100.0,82.9199,83.0377,82.8746,82.9833,20100.0
2015-03-25 14:30:00,91.55,91.59,91.44,91.51,16400.0,82.9652,83.0014,82.8655,82.9289,16400.0
2015-03-25 15:00:00,91.48,91.55,91.3,91.3,25000.0,82.9018,82.9652,82.7386,82.7386,25000.0
2015-03-25 15:30:00,91.31,91.43,91.24,91.24,170200.0,82.7477,82.8565,82.6843,82.6843,170200.0
2015-03-26 09:30:00,91.13,91.34,90.7,91.03,32200.0,82.5846,82.7749,82.1949,82.494,32200.0
2015-03-26 10:00:00,91.02,91.17,90.94,91.09,17200.0,82.4849,82.6208,82.4124,82.5483,17200.0
2015-03-26 10:30:00,91.12,91.53,91.03,91.53,36500.0,82.5755,82.9471,82.494,82.9471,36500.0
2015-03-26 11:00:00,91.52,91.52,91.33,91.48,13700.0,82.938,82.938,82.7658,82.9018,13700.0
2015-03-26 11:30:00,91.47,91.83,91.43,91.81,13000.0,82.8927,83.2189,82.8565,83.2008,13000.0
2015-03-26 12:00:00,91.81,91.81,91.57,91.68,12900.0,83.2008,83.2008,82.9833,83.083,12900.0
2015-03-26 12:30:00,91.64,92.0,91.64,91.86,17800.0,83.0468,83.373,83.0468,83.2461,17800.0
2015-03-26 13:00:00,91.84,92.0,91.71,92.0,27700.0,83.228,83.373,83.1102,83.373,27700.0
2015-03-26 13:30:00,92.01,92.22,91.98,92.09,60100.0,83.3821,83.5724,83.3549,83.4546,60100.0
2015-03-26 14:00:00,92.08,92.09,91.91,91.94,16500.0,83.4455,83.4546,83.2914,83.3186,16500.0
2015-03-26 14:30:00,91.94,92.13,91.92,91.93,31700.0,83.3186,83.4908,83.3005,83.3096,31700.0
2015-03-26 15:00:00,91.95,91.98,91.85,91.92,32100.0,83.3277,83.3549,83.2371,83.3005,32100.0
2015-03-26 15:30:00,91.95,92.05,91.81,91.84,59900.0,83.3277,83.4183,83.2008,83.228,59900.0
2015-03-27 09:30:00,91.84,92.44,91.59,92.44,28000.0,83.228,83.7717,83.0014,83.7717,28000.0
2015-03-27 10:00:00,92.41,92.45,91.76,92.0,10200.0,83.7446,83.7808,83.1555,83.373,10200.0
2015-03-27 10:30:00,91.96,91.98,91.81,91.95,22900.0,83.3368,83.3549,83.2008,83.3277,22900.0
2015-03-27 11:00:00,91.95,91.95,91.71,91.71,33300.0,83.3277,83.3277,83.1102,83.1102,33300.0
2015-03-27 11:30:00,91.7,91.81,91.54,91.66,20400.0,83.1011,83.2008,82.9561,83.0649,20400.0
2015-03-27 12:00:00,91.67,91.98,91.67,91.86,23800.0,83.0739,83.3549,83.0739,83.2461,23800.0
2015-03-27 12:30:00,91.86,92.26,91.86,92.26,16600.0,83.2461,83.6086,83.2461,83.6086,16600.0
2015-03-27 13:00:00,92.26,92.26,92.1,92.22,14000.0,83.6086,83.6086,83.4636,83.5724,14000.0
2015-03-27 13:30:00,92.25,92.33,92.19,92.25,18000.0,83.5996,83.6721,83.5452,83.5996,18000.0
2015-03-27 14:00:00,92.24,92.28,92.01,92.01,60100.0,83.5905,83.6267,83.3821,83.3821,60100.0
2015-03-27 14:30:00,92.04,92.16,91.98,92.09,45700.0,83.4092,83.518,83.3549,83.4546,45700.0
2015-03-27 15:00:00,92.08,92.12,91.99,92.05,77700.0,83.4455,83.4817,83.3639,83.4183,77700.0
2015-03-27 15:30:00,92.04,92.07,91.92,91.95,187900.0,83.4092,83.4364,83.3005,83.3277,187900.0
2015-03-30 09:30:00,92.38,93.26,92.35,93.04,30300.0,83.7174,84.5148,83.6902,84.3155,30300.0
2015-03-30 10:00:00,93.06,93.17,92.88,92.92,23400.0,84.3336,84.4333,84.1705,84.2067,23400.0
2015-03-30 10:30:00,92.91,93.16,92.9,93.13,19600.0,84.1977,84.4242,84.1886,84.397,19600.0
2015-03-30 11:00:00,93.13,93.17,92.95,93.04,22700.0,84.397,84.4333,84.2339,84.3155,22700.0
2015-03-30 11:30:00,93.05,93.11,93.01,93.03,20100.0,84.3245,84.3789,84.2883,84.3064,20100.0
2015-03-30 12:00:00,93.04,93.23,93.04,93.19,49600.0,84.3155,84.4877,84.3155,84.4514,49600.0
2015-03-30 12:30:00,93.2,93.41,93.14,93.41,10700.0,84.4605,84.6508,84.4061,84.6508,10700.0
2015-03-30 13:00:00,93.4,93.55,93.37,93.53,20100.0,84.6417,84.7777,84.6145,84.7595,20100.0
2015-03-30 13:30:00,93.55,93.56,93.34,93.47,39400.0,84.7777,84.7867,84.5873,84.7052,39400.0
2015-03-30 14:00:00,93.48,93.5,93.37,93.38,13300.0,84.7142,84.7323,84.6145,84.6236,13300.0
2015-03-30 14:30:00,93.38,93.4,93.22,93.29,52400.0,84.6236,84.6417,84.4786,84.542,52400.0
2015-03-30 15:00:00,93.3,93.37,93.27,93.3,59600.0,84.5511,84.6145,84.5239,84.5511,59600.0
2015-03-30 15:30:00,93.31,93.45,93.27,93.34,83200.0,84.5602,84.687,84.5239,84.5873,83200.0
2015-03-31 09:30:00,92.83,93.33,92.83,93.27,11300.0,84.1252,84.5783,84.1252,84.5239,11300.0
2015-03-31 10:00:00,93.31,93.32,93.0,93.24,34200.0,84.5602,84.5692,84.2792,84.4967,34200.0
2015-03-31 10:30:00,93.19,93.42,93.19,93.38,70500.0,84.4514,84.6598,84.4514,84.6236,70500.0
2015-03-31 11:00:00,93.41,93.61,93.39,93.54,10000.0,84.6508,84.832,84.6327,84.7686,10000.0
2015-03-31 11:30:00,93.5,93.5,93.33,93.33,6500.0,84.7323,84.7323,84.5783,84.5783,6500.0
2015-03-31 12:00:00,93.34,93.36,93.17,93.32,49300.0,84.5873,84.6055,84.4333,84.5692,49300.0
2015-03-31 12:30:00,93.31,93.49,93.31,93.44,7200.0,84.5602,84.7233,84.5602,84.678,7200.0
2015-03-31 13:00:00,93.46,93.52,93.28,93.28,14400.0,84.6961,84.7505,84.533,84.533,14400.0
2015-03-31 13:30:00,93.32,93.41,93.21,93.22,13800.0,84.5692,84.6508,84.4695,84.4786,13800.0
2015-03-31 14:00:00,93.26,93.39,93.26,93.33,6100.0,84.5148,84.6327,84.5148,84.5783,6100.0
2015-03-31 14:30:00,93.31,93.31,93.17,93.24,29300.0,84.5602,84.5602,84.4333,84.4967,29300.0
2015-03-31 15:00:00,93.22,93.27,93.04,93.14,121900.0,84.4786,84.5239,84.3155,84.4061,121900.0
2015-03-31 15:30:00,93.13,93.18,93.0,93.0,57100.0,84.397,84.4424,84.2792,84.2792,57100.0
2015-04-01 09:30:00,93.14,93.14,92.1,92.23,27400.0,84.4061,84.4061,83.4636,83.5814,27400.0
2015-04-01 10:00:00,92.22,92.56,92.0,92.46,18200.0,83.5724,83.8805,83.373,83.7899,18200.0
2015-04-01 10:30:00,92.52,92.84,92.32,92.84,9800.0,83.8442,84.1342,83.663,84.1342,9800.0
2015-04-01 11:00:00,92.86,93.16,92.83,92.96,28300.0,84.1524,84.4242,84.1252,84.243,28300.0
2015-04-01 11:30:00,92.96,93.16,92.92,92.99,16300.0,84.243,84.4242,84.2067,84.2702,16300.0
2015-04-01 12:00:00,92.97,93.08,92.89,92.97,11600.0,84.252,84.3517,84.1795,84.252,11600.0
2015-04-01 12:30:00,92.98,93.04,92.91,93.0,8200.0,84.2611,84.3155,84.1977,84.2792,8200.0
2015-04-01 13:00:00,92.97,93.04,92.91,93.0,11100.0,84.252,84.3155,84.1977,84.2792,11100.0
2015-04-01 13:30:00,93.0,93.24,93.0,93.11,23800.0,84.2792,84.4967,84.2792,84.3789,23800.0
2015-04-01 14:00:00,93.12,93.12,92.88,92.92,35100.0,84.388,84.388,84.1705,84.2067,35100.0
2015-04-01 14:30:00,92.88,93.02,92.82,92.94,18500.0,84.1705,84.2974,84.1161,84.2249,18500.0
2015-04-01 15:00:00,92.95,92.95,92.72,92.9,24600.0,84.2339,84.2339,84.0255,84.1886,24600.0
2015-04-01 15:30:00,92.87,93.1,92.74,93.0,116100.0,84.1614,84.3699,84.0436,84.2792,116100.0
2015-04-02 09:30:00,93.0,93.7,92.89,93.68,41800.0,84.2792,84.9136,84.1795,84.8955,41800.0
2015-04-02 10:00:00,93.66,94.01,93.54,93.56,14100.0,84.8773,85.1945,84.7686,84.7867,14100.0
2015-04-02 10:30:00,93.53,93.7,93.39,93.42,18600.0,84.7595,84.9136,84.6327,84.6598,18600.0
2015-04-02 11:00:00,93.39,93.59,93.35,93.54,17700.0,84.6327,84.8139,84.5964,84.7686,17700.0
2015-04-02 11:30:00,93.53,93.53,93.16,93.21,15400.0,84.7595,84.7595,84.4242,84.4695,15400.0
2015-04-02 12:00:00,93.22,93.23,93.05,93.09,9000.0,84.4786,84.4877,84.3245,84.3608,9000.0
2015-04-02 12:30:00,93.1,93.27,93.1,93.2,10300.0,84.3699,84.5239,84.3699,84.4605,10300.0
2015-04-02 13:00:00,93.16,93.29,93.09,93.19,12900.0,84.4242,84.542,84.3608,84.4514,12900.0
2015-04-02 13:30:00,93.22,93.52,93.2,93.51,42700.0,84.4786,84.7505,84.4605,84.7414,42700.0
2015-04-02 14:00:00,93.49,93.65,93.46,93.58,17500.0,84.7233,84.8683,84.6961,84.8048,17500.0
2015-04-02 14:30:00,93.58,93.61,93.36,93.5,18100.0,84.8048,84.832,84.6055,84.7323,18100.0
2015-04-02 15:00:00,93.48,93.52,93.34,93.39,23900.0,84.7142,84.7505,84.5873,84.6327,23900.0
2015-04-02 15:30:00,93.4,93.59,93.34,93.47,46000.0,84.6417,84.8139,84.5873,84.7052,46000.0
2015-04-06 09:30:00,92.96,93.68,92.76,93.57,13600.0,84.243,84.8955,84.0617,84.7958,13600.0
2015-04-06 10:00:00,93.56,93.98,93.5,93.95,9200.0,84.7867,85.1673,84.7323,85.1401,9200.0
2015-04-06 10:30:00,94.0,94.34,94.0,94.32,30800.0,85.1855,85.4936,85.1855,85.4755,30800.0
2015-04-06 11:00:00,94.33,94.56,94.31,94.54,26800.0,85.4845,85.6929,85.4664,85.6748,26800.0
2015-04-06 11:30:00,94.54,94.65,94.34,94.34,38200.0,85.6748,85.7745,85.4936,85.4936,38200.0
2015-04-06 12:00:00,94.33,94.43,94.3,94.37,7800.0,85.4845,85.5751,85.4573,85.5208,7800.0
2015-04-06 12:30:00,94.35,94.47,94.32,94.44,11400.0,85.5026,85.6114,85.4755,85.5842,11400.0
2015-04-06 13:00:00,94.46,94.5,94.35,94.4,12200.0,85.6023,85.6386,85.5026,85.5479,12200.0
2015-04-06 13:30:00,94.4,94.42,94.31,94.37,20300.0,85.5479,85.5661,85.4664,85.5208,20300.0
2015-04-06 14:00:00,94.4,94.41,94.33,94.36,28000.0,85.5479,85.557,85.4845,85.5117,28000.0
2015-04-06 14:30:00,94.37,94.4,94.23,94.23,24200.0,85.5208,85.5479,85.3939,85.3939,24200.0
2015-04-06 15:00:00,94.23,94.26,93.81,93.9,62300.0,85.3939,85.4211,85.0133,85.0948,62300.0
2015-04-06 15:30:00,93.91,94.1,93.7,93.83,170900.0,85.1039,85.2761,84.9136,85.0314,170900.0
2015-04-07 09:30:00,93.82,94.03,93.18,93.28,18100.0,85.0223,85.2126,84.4424,84.533,18100.0
2015-04-07 10:00:00,93.29,93.48,93.1,93.32,31200.0,84.542,84.7142,84.3699,84.5692,31200.0
2015-04-07 10:30:00,93.33,93.47,93.26,93.32,23600.0,84.5783,84.7052,84.5148,84.5692,23600.0
2015-04-07 11:00:00,93.31,93.31,92.96,93.04,16100.0,84.5602,84.5602,84.243,84.3155,16100.0
2015-04-07 11:30:00,93.01,93.11,92.91,93.07,9400.0,84.2883,84.3789,84.1977,84.3427,9400.0
2015-04-07 12:00:00,93.11,93.14,93.04,93.06,10400.0,84.3789,84.4061,84.3155,84.3336,10400.0
2015-04-07 12:30:00,93.04,93.07,92.94,93.0,16400.0,84.3155,84.3427,84.2249,84.2792,16400.0
2015-04-07 13:00:00,92.99,93.02,92.96,93.0,15600.0,84.2702,84.2974,84.243,84.2792,15600.0
2015-04-07 13:30:00,93.0,93.03,92.96,92.99,36000.0,84.2792,84.3064,84.243,84.2702,36000.0
2015-04-07 14:00:00,92.99,93.0,92.89,92.92,16100.0,84.2702,84.2792,84.1795,84.2067,16100.0
2015-04-07 14:30:00,92.93,92.93,92.78,92.78,17900.0,84.2158,84.2158,84.0799,84.0799,17900.0
2015-04-07 15:00:00,92.77,92.82,92.68,92.79,71100.0,84.0708,84.1161,83.9892,84.0889,71100.0
2015-04-07 15:30:00,92.78,92.84,92.6,92.6,77700.0,84.0799,84.1342,83.9167,83.9167,77700.0
2015-04-08 09:30:00,92.54,93.25,92.54,93.11,53800.0,83.8624,84.5058,83.8624,84.3789,53800.0
2015-04-08 10:00:00,93.11,93.11,92.74,92.9,33400.0,84.3789,84.3789,84.0436,84.1886,33400.0
2015-04-08 10:30:00,92.91,92.91,92.47,92.57,12900.0,84.1977,84.1977,83.7989,83.8896,12900.0
2015-04-08 11:00:00,92.55,92.77,92.52,92.63,15300.0,83.8714,84.0708,83.8442,83.9439,15300.0
2015-04-08 11:30:00,92.64,92.78,92.6,92.7,11500.0,83.953,84.0799,83.9167,84.0074,11500.0
2015-04-08 12:00:00,92.71,92.71,92.5,92.52,26500.0,84.0164,84.0164,83.8261,83.8442,26500.0
2015-04-08 12:30:00,92.52,92.62,92.5,92.54,16700.0,83.8442,83.9349,83.8261,83.8624,16700.0
2015-04-08 13:00:00,92.53,92.59,92.41,92.56,13100.0,83.8533,83.9077,83.7446,83.8805,13100.0
2015-04-08 13:30:00,92.55,92.55,92.39,92.43,30400.0,83.8714,83.8714,83.7264,83.7627,30400.0
2015-04-08 14:00:00,92.42,92.72,92.09,92.64,30000.0,83.7536,84.0255,83.4546,83.953,30000.0
2015-04-08 14:30:00,92.66,92.84,92.58,92.65,15400.0,83.9711,84.1342,83.8986,83.962,15400.0
2015-04-08 15:00:00,92.68,92.82,92.65,92.78,19600.0,83.9892,84.1161,83.962,84.0799,19600.0
2015-04-08 15:30:00,92.77,92.88,92.59,92.86,113500.0,84.0708,84.1705,83.9077,84.1524,113500.0
2015-04-09 09:30:00,92.86,93.05,92.4,92.5,34300.0,84.1524,84.3245,83.7355,83.8261,34300.0
2015-04-09 10:00:00,92.5,92.76,92.36,92.5,14200.0,83.8261,84.0617,83.6992,83.8261,14200.0
2015-04-09 10:30:00,92.5,92.52,92.18,92.31,16200.0,83.8261,83.8442,83.5361,83.6539,16200.0
2015-04-09 11:00:00,92.29,92.33,92.02,92.12,9100.0,83.6358,83.6721,83.3911,83.4817,9100.0
2015-04-09 11:30:00,92.14,92.44,92.11,92.28,14300.0,83.4999,83.7717,83.4727,83.6267,14300.0
2015-04-09 12:00:00,92.29,92.42,92.23,92.36,10600.0,83.6358,83.7536,83.5814,83.6992,10600.0
2015-04-09 12:30:00,92.36,92.54,92.35,92.51,10200.0,83.6992,83.8624,83.6902,83.8352,10200.0
2015-04-09 13:00:00,92.55,92.71,92.42,92.71,12500.0,83.8714,84.0164,83.7536,84.0164,12500.0
2015-04-09 13:30:00,92.68,92.69,92.53,92.59,9000.0,83.9892,83.9983,83.8533,83.9077,9000.0
2015-04-09 14:00:00,92.59,92.63,92.51,92.52,8400.0,83.9077,83.9439,83.8352,83.8442,8400.0
2015-04-09 14:30:00,92.55,92.72,92.48,92.72,8900.0,83.8714,84.0255,83.808,84.0255,8900.0
2015-04-09 15:00:00,92.73,93.02,92.73,92.97,23700.0,84.0345,84.2974,84.0345,84.252,23700.0
2015-04-09 15:30:00,92.99,93.0,92.89,92.94,49000.0,84.2702,84.2792,84.1795,84.2249,49000.0
2015-04-10 09:30:00,92.95,92.98,92.44,92.55,7400.0,84.2339,84.2611,83.7717,83.8714,7400.0
2015-04-10 10:00:00,92.52,92.67,92.51,92.6,5100.0,83.8442,83.9802,83.8352,83.9167,5100.0
2015-04-10 10:30:00,92.65,92.8,92.61,92.8,17500.0,83.962,84.098,83.9258,84.098,17500.0
2015-04-10 11:00:00,92.79,92.98,92.78,92.98,4900.0,84.0889,84.2611,84.0799,84.2611,4900.0
2015-04-10 11:30:00,92.95,93.01,92.91,92.96,4300.0,84.2339,84.2883,84.1977,84.243,4300.0
2015-04-10 12:00:00,92.95,92.95,92.87,92.87,7000.0,84.2339,84.2339,84.1614,84.1614,7000.0
2015-04-10 12:30:00,92.85,92.9,92.8,92.81,7000.0,84.1433,84.1886,84.098,84.107,7000.0
2015-04-10 13:00:00,92.78,92.81,92.58,92.63,10900.0,84.0799,84.107,83.8986,83.9439,10900.0
2015-04-10 13:30:00,92.61,92.76,92.61,92.71,12900.0,83.9258,84.0617,83.9258,84.0164,12900.0
2015-04-10 14:00:00,92.72,92.85,92.69,92.85,18800.0,84.0255,84.1433,83.9983,84.1433,18800.0
2015-04-10 14:30:00,92.85,93.0,92.79,92.95,30600.0,84.1433,84.2792,84.0889,84.2339,30600.0
2015-04-10 15:00:00,92.94,93.14,92.9,93.14,42000.0,84.2249,84.4061,84.1886,84.4061,42000.0
2015-04-10 15:30:00,93.16,93.44,93.14,93.4,103000.0,84.4242,84.678,84.4061,84.6417,103000.0
2015-04-13 09:30:00,93.32,93.9,93.2,93.88,25900.0,84.5692,85.0948,84.4605,85.0767,25900.0
2015-04-13 10:00:00,93.84,93.92,93.68,93.92,20100.0,85.0405,85.113,84.8955,85.113,20100.0
2015-04-13 10:30:00,93.9,93.95,93.67,93.67,23100.0,85.0948,85.1401,84.8864,84.8864,23100.0
2015-04-13 11:00:00,93.67,93.85,93.65,93.8,9300.0,84.8864,85.0495,84.8683,85.0042,9300.0
2015-04-13 11:30:00,93.8,93.86,93.75,93.76,4800.0,85.0042,85.0586,84.9589,84.968,4800.0
2015-04-13 12:00:00,93.76,93.8,93.56,93.56,3700.0,84.968,85.0042,84.7867,84.7867,3700.0
2015-04-13 12:30:00,93.56,93.67,93.56,93.67,3600.0,84.7867,84.8864,84.7867,84.8864,3600.0
2015-04-13 13:00:00,93.67,93.67,93.56,93.61,17700.0,84.8864,84.8864,84.7867,84.832,17700.0
2015-04-13 13:30:00,93.6,93.68,93.58,93.68,12800.0,84.823,84.8955,84.8048,84.8955,12800.0
2015-04-13 14:00:00,93.64,93.69,93.58,93.67,9500.0,84.8592,84.9045,84.8048,84.8864,9500.0
2015-04-13 14:30:00,93.67,93.67,93.5,93.57,13500.0,84.8864,84.8864,84.7323,84.7958,13500.0
2015-04-13 15:00:00,93.58,93.64,93.45,93.49,29000.0,84.8048,84.8592,84.687,84.7233,29000.0
2015-04-13 15:30:00,93.49,93.55,93.45,93.5,94700.0,84.7233,84.7777,84.687,84.7323,94700.0
2015-04-14 09:30:00,93.65,93.65,93.11,93.36,32600.0,84.8683,84.8683,84.3789,84.6055,32600.0
2015-04-14 10:00:00,93.35,93.37,92.91,93.22,23000.0,84.5964,84.6145,84.1977,84.4786,23000.0
2015-04-14 10:30:00,93.17,93.46,93.09,93.44,25300.0,84.4333,84.6961,84.3608,84.678,25300.0
2015-04-14 11:00:00,93.39,93.74,93.35,93.57,11200.0,84.6327,84.9498,84.5964,84.7958,11200.0
2015-04-14 11:30:00,93.58,93.67,93.56,93.66,10000.0,84.8048,84.8864,84.7867,84.8773,10000.0
2015-04-14 12:00:00,93.67,93.78,93.66,93.66,9300.0,84.8864,84.9861,84.8773,84.8773,9300.0
2015-04-14 12:30:00,93.69,93.87,93.67,93.67,9600.0,84.9045,85.0676,84.8864,84.8864,9600.0
2015-04-14 13:00:00,93.67,93.73,93.59,93.69,12600.0,84.8864,84.9408,84.8139,84.9045,12600.0
2015-04-14 13:30:00,93.67,93.67,93.47,93.54,7600.0,84.8864,84.8864,84.7052,84.7686,7600.0
2015-04-14 14:00:00,93.49,93.67,93.46,93.66,15300.0,84.7233,84.8864,84.6961,84.8773,15300.0
2015-04-14 14:30:00,93.66,93.75,93.64,93.75,15900.0,84.8773,84.9589,84.8592,84.9589,15900.0
2015-04-14 15:00:00,93.75,93.87,93.72,93.82,25200.0,84.9589,85.0676,84.9317,85.0223,25200.0
2015-04-14 15:30:00,93.83,93.96,93.82,93.91,91800.0,85.0314,85.1492,85.0223,85.1039,91800.0
2015-04-15 09:30:00,93.9,94.35,93.9,94.07,8100.0,85.0948,85.5026,85.0948,85.2489,8100.0
2015-04-15 10:00:00,94.1,94.1,93.76,93.76,10100.0,85.2761,85.2761,84.968,84.968,10100.0
2015-04-15 10:30:00,93.78,93.81,93.63,93.75,5800.0,84.9861,85.0133,84.8502,84.9589,5800.0
2015-04-15 11:00:00,93.71,93.73,93.45,93.53,10200.0,84.9227,84.9408,84.687,84.7595,10200.0
2015-04-15 11:30:00,93.47,93.61,93.33,93.61,15000.0,84.7052,84.832,84.5783,84.832,15000.0
2015-04-15 12:00:00,93.67,93.84,93.61,93.8,11000.0,84.8864,85.0405,84.832,85.0042,11000.0
2015-04-15 12:30:00,93.79,93.8,93.66,93.74,8100.0,84.9951,85.0042,84.8773,84.9498,8100.0
2015-04-15 13:00:00,93.76,93.97,93.71,93.96,8000.0,84.968,85.1583,84.9227,85.1492,8000.0
2015-04-15 13:30:00,93.95,94.04,93.87,93.99,9400.0,85.1401,85.2217,85.0676,85.1764,9400.0
2015-04-15 14:00:00,94.01,94.08,93.87,93.94,9200.0,85.1945,85.258,85.0676,85.1311,9200.0
2015-04-15 14:30:00,93.95,94.0,93.89,93.9,8900.0,85.1401,85.1855,85.0858,85.0948,8900.0
2015-04-15 15:00:00,93.91,93.93,93.8,93.9,10400.0,85.1039,85.122,85.0042,85.0948,10400.0
2015-04-15 15:30:00,93.9,93.9,93.73,93.8,58000.0,85.0948,85.0948,84.9408,85.0042,58000.0
2015-04-16 09:30:00,93.58,93.82,92.81,92.98,12500.0,84.8048,85.0223,84.107,84.2611,12500.0
2015-04-16 10:00:00,92.94,93.09,92.94,92.95,12400.0,84.2249,84.3608,84.2249,84.2339,12400.0
2015-04-16 10:30:00,92.95,93.1,92.95,93.02,14900.0,84.2339,84.3699,84.2339,84.2974,14900.0
2015-04-16 11:00:00,93.03,93.14,93.03,93.06,13200.0,84.3064,84.4061,84.3064,84.3336,13200.0
2015-04-16 11:30:00,93.05,93.08,92.96,92.99,13800.0,84.3245,84.3517,84.243,84.2702,13800.0
2015-04-16 12:00:00,93.01,93.17,93.01,93.14,7800.0,84.2883,84.4333,84.2883,84.4061,7800.0
2015-04-16 12:30:00,93.09,93.09,92.96,92.98,3900.0,84.3608,84.3608,84.243,84.2611,3900.0
2015-04-16 13:00:00,92.96,93.03,92.88,92.92,6100.0,84.243,84.3064,84.1705,84.2067,6100.0
2015-04-16 13:30:00,92.95,93.27,92.93,93.23,10700.0,84.2339,84.5239,84.2158,84.4877,10700.0
2015-04-16 14:00:00,93.25,93.25,93.13,93.21,10500.0,84.5058,84.5058,84.397,84.4695,10500.0
2015-04-16 14:30:00,93.22,93.28,93.12,93.23,7700.0,84.4786,84.533,84.388,84.4877,7700.0
2015-04-16 15:00:00,93.23,93.28,93.15,93.24,24900.0,84.4877,84.533,84.4152,84.4967,24900.0
2015-04-16 15:30:00,93.25,93.34,93.21,93.32,52600.0,84.5058,84.5873,84.4695,84.5692,52600.0
2015-04-17 09:30:00,93.03,93.42,91.87,92.2,51700.0,84.3064,84.6598,83.2552,83.5542,51700.0
2015-04-17 10:00:00,92.12,92.17,91.85,91.93,11400.0,83.4817,83.5271,83.2371,83.3096,11400.0
2015-04-17 10:30:00,91.88,92.04,91.84,91.98,9400.0,83.2643,83.4092,83.228,83.3549,9400.0
2015-04-17 11:00:00,91.94,92.04,91.7,92.02,10700.0,83.3186,83.4092,83.1011,83.3911,10700.0
2015-04-17 11:30:00,92.03,92.14,91.91,92.09,8400.0,83.4002,83.4999,83.2914,83.4546,8400.0
2015-04-17 12:00:00,92.06,92.21,92.06,92.13,4400.0,83.4274,83.5633,83.4274,83.4908,4400.0
2015-04-17 12:30:00,92.12,92.25,92.11,92.14,6000.0,83.4817,83.5996,83.4727,83.4999,6000.0
2015-04-17 13:00:00,92.18,92.24,92.12,92.15,7300.0,83.5361,83.5905,83.4817,83.5089,7300.0
2015-04-17 13:30:00,92.12,92.12,91.76,91.83,7500.0,83.4817,83.4817,83.1555,83.2189,7500.0
2015-04-17 14:00:00,91.86,91.89,91.66,91.71,8400.0,83.2461,83.2733,83.0649,83.1102,8400.0
2015-04-17 14:30:00,91.73,91.75,91.65,91.65,12100.0,83.1283,83.1464,83.0558,83.0558,12100.0
2015-04-17 15:00:00,91.65,91.78,91.61,91.72,15700.0,83.0558,83.1736,83.0196,83.1193,15700.0
2015-04-17 15:30:00,91.72,92.02,91.72,91.84,42500.0,83.1193,83.3911,83.1193,83.228,42500.0
2015-04-20 09:30:00,93.13,93.73,93.0,93.64,45800.0,84.397,84.9408,84.2792,84.8592,45800.0
2015-04-20 10:00:00,93.71,93.78,93.22,93.38,16700.0,84.9227,84.9861,84.4786,84.6236,16700.0
2015-04-20 10:30:00,93.36,93.58,93.35,93.47,17800.0,84.6055,84.8048,84.5964,84.7052,17800.0
2015-04-20 11:00:00,93.48,93.67,93.48,93.66,17400.0,84.7142,84.8864,84.7142,84.8773,17400.0
2015-04-20 11:30:00,93.63,93.66,93.48,93.59,10000.0,84.8502,84.8773,84.7142,84.8139,10000.0
2015-04-20 12:00:00,93.58,93.59,93.27,93.35,16400.0,84.8048,84.8139,84.5239,84.5964,16400.0
2015-04-20 12:30:00,93.34,93.4,93.31,93.38,11000.0,84.5873,84.6417,84.5602,84.6236,11000.0
2015-04-20 13:00:00,93.38,93.45,93.28,93.31,5500.0,84.6236,84.687,84.533,84.5602,5500.0
2015-04-20 13:30:00,93.32,93.33,93.19,93.2,8500.0,84.5692,84.5783,84.4514,84.4605,8500.0
2015-04-20 14:00:00,93.21,93.31,93.18,93.24,8100.0,84.4695,84.5602,84.4424,84.4967,8100.0
2015-04-20 14:30:00,93.21,93.22,93.13,93.2,8400.0,84.4695,84.4786,84.397,84.4605,8400.0
2015-04-20 15:00:00,93.21,93.38,93.21,93.33,15400.0,84.4695,84.6236,84.4695,84.5783,15400.0
2015-04-20 15:30:00,93.35,93.4,93.22,93.35,41700.0,84.5964,84.6417,84.4786,84.5964,41700.0
2015-04-21 09:30:00,93.79,94.33,93.46,93.84,29300.0,84.9951,85.4845,84.6961,85.0405,29300.0
2015-04-21 10:00:00,93.83,93.87,93.59,93.76,12900.0,85.0314,85.0676,84.8139,84.968,12900.0
2015-04-21 10:30:00,93.64,93.99,93.64,93.93,18400.0,84.8592,85.1764,84.8592,85.122,18400.0
2015-04-21 11:00:00,93.93,94.18,93.92,94.02,18400.0,85.122,85.3486,85.113,85.2036,18400.0
2015-04-21 11:30:00,94.01,94.15,94.0,94.02,21600.0,85.1945,85.3214,85.1855,85.2036,21600.0
2015-04-21 12:00:00,94.01,94.21,93.96,94.21,22700.0,85.1945,85.3758,85.1492,85.3758,22700.0
2015-04-21 12:30:00,94.19,94.23,94.11,94.13,14500.0,85.3576,85.3939,85.2851,85.3033,14500.0
2015-04-21 13:00:00,94.11,94.32,94.11,94.29,11400.0,85.2851,85.4755,85.2851,85.4483,11400.0
2015-04-21 13:30:00,94.28,94.34,94.22,94.24,26500.0,85.4392,85.4936,85.3848,85.403,26500.0
2015-04-21 14:00:00,94.22,94.51,94.11,94.51,21600.0,85.3848,85.6476,85.2851,85.6476,21600.0
2015-04-21 14:30:00,94.49,94.56,94.4,94.4,26800.0,85.6295,85.6929,85.5479,85.5479,26800.0
2015-04-21 15:00:00,94.37,94.41,94.29,94.32,27500.0,85.5208,85.557,85.4483,85.4755,27500.0
2015-04-21 15:30:00,94.31,94.53,94.25,94.48,96500.0,85.4664,85.6658,85.412,85.6204,96500.0
2015-04-22 09:30:00,94.37,94.72,93.79,93.94,64200.0,85.5208,85.8379,84.9951,85.1311,64200.0
2015-04-22 10:00:00,93.91,94.0,93.43,93.48,57600.0,85.1039,85.1855,84.6689,84.7142,57600.0
2015-04-22 10:30:00,93.51,93.64,93.2,93.6,51400.0,84.7414,84.8592,84.4605,84.823,51400.0
2015-04-22 11:00:00,93.57,93.92,93.57,93.82,28100.0,84.7958,85.113,84.7958,85.0223,28100.0
2015-04-22 11:30:00,93.83,94.07,93.83,94.06,26000.0,85.0314,85.2489,85.0314,85.2398,26000.0
2015-04-22 12:00:00,94.04,94.06,93.91,93.94,29500.0,85.2217,85.2398,85.1039,85.1311,29500.0
2015-04-22 12:30:00,93.94,93.99,93.87,93.91,21200.0,85.1311,85.1764,85.0676,85.1039,21200.0
2015-04-22 13:00:00,93.9,93.92,93.77,93.78,22200.0,85.0948,85.113,84.977,84.9861,22200.0
2015-04-22 13:30:00,93.76,94.11,93.64,93.96,46600.0,84.968,85.2851,84.8592,85.1492,46600.0
2015-04-22 14:00:00,93.98,94.11,93.95,94.11,23800.0,85.1673,85.2851,85.1401,85.2851,23800.0
2015-04-22 14:30:00,94.11,94.27,94.04,94.06,24900.0,85.2851,85.4301,85.2217,85.2398,24900.0
2015-04-22 15:00:00,94.07,94.2,94.07,94.1,36800.0,85.2489,85.3667,85.2489,85.2761,36800.0
2015-04-22 15:30:00,94.08,94.26,94.0,94.16,142900.0,85.258,85.4211,85.1855,85.3305,142900.0
2015-04-23 09:30:00,98.09,99.29,97.33,97.61,118800.0,88.8919,89.9794,88.2032,88.4569,118800.0
2015-04-23 10:00:00,97.57,98.45,97.57,97.99,219600.0,88.4207,89.2182,88.4207,88.8013,219600.0
2015-04-23 10:30:00,97.99,98.29,97.78,97.78,136800.0,88.8013,89.0732,88.611,88.611,136800.0
2015-04-23 11:00:00,97.82,97.89,97.21,97.47,35800.0,88.6472,88.7107,88.0945,88.3301,35800.0
2015-04-23 11:30:00,97.48,98.09,97.3,98.03,22200.0,88.3391,88.8919,88.176,88.8376,22200.0
2015-04-23 12:00:00,98.05,98.09,97.75,97.93,33700.0,88.8557,88.8919,88.5838,88.7469,33700.0
2015-04-23 12:30:00,97.93,98.1,97.88,98.06,15200.0,88.7469,88.901,88.7016,88.8647,15200.0
2015-04-23 13:00:00,98.02,98.36,97.93,98.3,55000.0,88.8285,89.1366,88.7469,89.0822,55000.0
2015-04-23 13:30:00,98.36,98.36,97.97,98.16,37100.0,89.1366,89.1366,88.7832,88.9554,37100.0
2015-04-23 14:00:00,98.18,98.3,98.13,98.25,51900.0,88.9735,89.0822,88.9282,89.0369,51900.0
2015-04-23 14:30:00,98.26,98.4,98.14,98.2,32100.0,89.046,89.1729,88.9372,88.9916,32100.0
2015-04-23 15:00:00,98.2,98.84,98.2,98.7,92900.0,88.9916,89.5716,88.9916,89.4447,92900.0
2015-04-23 15:30:00,98.72,98.73,98.32,98.38,147400.0,89.4629,89.4719,89.1004,89.1547,147400.0
2015-04-24 09:30:00,98.52,98.75,98.1,98.69,44800.0,89.2816,89.49,88.901,89.4357,44800.0
2015-04-24 10:00:00,98.69,98.97,98.69,98.94,36200.0,89.4357,89.6894,89.4357,89.6622,36200.0
2015-04-24 10:30:00,98.94,98.95,98.64,98.74,31300.0,89.6622,89.6713,89.3904,89.481,31300.0
2015-04-24 11:00:00,98.72,98.76,98.55,98.59,25900.0,89.4629,89.4991,89.3088,89.345,25900.0
2015-04-24 11:30:00,98.57,98.67,98.35,98.37,26200.0,89.3269,89.4175,89.1276,89.1457,26200.0
2015-04-24 12:00:00,98.37,98.37,98.2,98.23,28300.0,89.1457,89.1457,88.9916,89.0188,28300.0
2015-04-24 12:30:00,98.22,98.59,98.21,98.59,33000.0,89.0097,89.345,89.0007,89.345,33000.0
2015-04-24 13:00:00,98.57,98.6,98.48,98.5,10400.0,89.3269,89.3541,89.2454,89.2635,10400.0
2015-04-24 13:30:00,98.48,98.48,98.23,98.41,34700.0,89.2454,89.2454,89.0188,89.1819,34700.0
2015-04-24 14:00:00,98.42,98.5,98.4,98.45,12600.0,89.191,89.2635,89.1729,89.2182,12600.0
2015-04-24 14:30:00,98.45,98.47,98.31,98.39,29100.0,89.2182,89.2363,89.0913,89.1638,29100.0
2015-04-24 15:00:00,98.39,98.54,98.31,98.47,33600.0,89.1638,89.2997,89.0913,89.2363,33600.0
2015-04-24 15:30:00,98.47,98.59,98.39,98.5,73300.0,89.2363,89.345,89.1638,89.2635,73300.0
2015-04-27 09:30:00,98.5,99.01,98.42,99.01,40400.0,89.2635,89.7257,89.191,89.7257,40400.0
2015-04-27 10:00:00,99.0,99.12,98.86,99.0,66000.0,89.7166,89.8253,89.5897,89.7166,66000.0
2015-04-27 10:30:00,99.02,99.09,98.82,98.92,36500.0,89.7347,89.7982,89.5535,89.6441,36500.0
2015-04-27 11:00:00,98.9,98.91,98.71,98.84,30400.0,89.626,89.635,89.4538,89.5716,30400.0
2015-04-27 11:30:00,98.84,98.95,98.59,98.64,24400.0,89.5716,89.6713,89.345,89.3904,24400.0
2015-04-27 12:00:00,98.62,98.66,98.32,98.38,21400.0,89.3722,89.4085,89.1004,89.1547,21400.0
2015-04-27 12:30:00,98.39,98.56,98.27,98.4,18200.0,89.1638,89.3179,89.0551,89.1729,18200.0
2015-04-27 13:00:00,98.4,98.53,98.27,98.35,15500.0,89.1729,89.2907,89.0551,89.1276,15500.0
2015-04-27 13:30:00,98.4,98.52,98.29,98.38,13300.0,89.1729,89.2816,89.0732,89.1547,13300.0
2015-04-27 14:00:00,98.35,98.39,98.17,98.36,17900.0,89.1276,89.1638,88.9644,89.1366,17900.0
2015-04-27 14:30:00,98.4,98.4,98.13,98.26,22000.0,89.1729,89.1729,88.9282,89.046,22000.0
2015-04-27 15:00:00,98.25,98.41,98.16,98.2,39200.0,89.0369,89.1819,88.9554,88.9916,39200.0
2015-04-27 15:30:00,98.18,98.19,97.99,98.08,69200.0,88.9735,88.9826,88.8013,88.8829,69200.0
2015-04-28 09:30:00,98.02,98.41,97.6,97.97,37300.0,88.8285,89.1819,88.4479,88.7832,37300.0
2015-04-28 10:00:00,97.9,97.98,97.43,97.57,49700.0,88.7197,88.7922,88.2938,88.4207,49700.0
2015-04-28 10:30:00,97.57,97.76,97.55,97.67,16600.0,88.4207,88.5929,88.4026,88.5113,16600.0
2015-04-28 11:00:00,97.66,97.85,97.63,97.63,14900.0,88.5023,88.6744,88.4751,88.4751,14900.0
2015-04-28 11:30:00,97.64,97.86,97.63,97.78,17100.0,88.4841,88.6835,88.4751,88.611,17100.0
2015-04-28 12:00:00,97.75,97.78,97.69,97.75,14100.0,88.5838,88.611,88.5294,88.5838,14100.0
2015-04-28 12:30:00,97.76,97.9,97.7,97.8,12600.0,88.5929,88.7197,88.5385,88.6291,12600.0
2015-04-28 13:00:00,97.78,97.79,97.69,97.74,11700.0,88.611,88.6201,88.5294,88.5748,11700.0
2015-04-28 13:30:00,97.71,97.82,97.68,97.7,16000.0,88.5476,88.6472,88.5204,88.5385,16000.0
2015-04-28 14:00:00,97.69,97.69,97.53,97.53,18500.0,88.5294,88.5294,88.3844,88.3844,18500.0
2015-04-28 14:30:00,97.53,97.67,97.45,97.57,19300.0,88.3844,88.5113,88.3119,88.4207,19300.0
2015-04-28 15:00:00,97.57,97.69,97.56,97.61,21100.0,88.4207,88.5294,88.4116,88.4569,21100.0
2015-04-28 15:30:00,97.61,97.77,97.56,97.73,61500.0,88.4569,88.6019,88.4116,88.5657,61500.0
2015-04-29 09:30:00,97.62,97.89,97.41,97.72,21300.0,88.466,88.7107,88.2757,88.5566,21300.0
2015-04-29 10:00:00,97.63,97.7,97.37,97.44,23600.0,88.4751,88.5385,88.2394,88.3029,23600.0
2015-04-29 10:30:00,97.41,97.57,97.24,97.45,40600.0,88.2757,88.4207,88.1216,88.3119,40600.0
2015-04-29 11:00:00,97.41,97.48,97.36,97.43,48100.0,88.2757,88.3391,88.2304,88.2938,48100.0
2015-04-29 11:30:00,97.42,97.55,97.38,97.45,17300.0,88.2848,88.4026,88.2485,88.3119,17300.0
2015-04-29 12:00:00,97.44,97.45,97.26,97.39,41100.0,88.3029,88.3119,88.1398,88.2576,41100.0
2015-04-29 12:30:00,97.39,97.44,97.23,97.32,22800.0,88.2576,88.3029,88.1126,88.1941,22800.0
2015-04-29 13:00:00,97.36,97.69,97.13,97.6,40300.0,88.2304,88.5294,88.022,88.4479,40300.0
2015-04-29 13:30:00,97.59,97.9,97.56,97.8,31800.0,88.4388,88.7197,88.4116,88.6291,31800.0
2015-04-29 14:00:00,97.84,97.9,97.54,97.82,25200.0,88.6654,88.7197,88.3935,88.6472,25200.0
2015-04-29 14:30:00,97.85,97.91,97.68,97.74,33400.0,88.6744,88.7288,88.5204,88.5748,33400.0
2015-04-29 15:00:00,97.75,97.79,97.42,97.46,31200.0,88.5838,88.6201,88.2848,88.321,31200.0
2015-04-29 15:30:00,97.46,97.61,97.35,97.42,119300.0,88.321,88.4569,88.2213,88.2848,119300.0
2015-04-30 09:30:00,97.51,98.1,97.25,97.25,48500.0,88.3663,88.901,88.1307,88.1307,48500.0
2015-04-30 10:00:00,97.29,97.47,97.16,97.25,42900.0,88.1669,88.3301,88.0491,88.1307,42900.0
2015-04-30 10:30:00,97.22,97.63,97.22,97.46,14400.0,88.1035,88.4751,88.1035,88.321,14400.0
2015-04-30 11:00:00,97.49,97.63,97.45,97.5,15900.0,88.3482,88.4751,88.3119,88.3573,15900.0
2015-04-30 11:30:00,97.51,97.55,97.2,97.21,18600.0,88.3663,88.4026,88.0854,88.0945,18600.0
2015-04-30 12:00:00,97.2,97.35,97.1,97.23,29600.0,88.0854,88.2213,87.9948,88.1126,29600.0
2015-04-30 12:30:00,97.22,97.22,96.9,97.0,23800.0,88.1035,88.1035,87.8135,87.9041,23800.0
2015-04-30 13:00:00,96.99,97.13,96.95,96.96,35400.0,87.8951,88.022,87.8588,87.8679,35400.0
2015-04-30 13:30:00,96.97,97.17,96.95,97.13,22000.0,87.877,88.0582,87.8588,88.022,22000.0
2015-04-30 14:00:00,97.13,97.31,97.01,97.13,43200.0,88.022,88.1851,87.9132,88.022,43200.0
2015-04-30 14:30:00,97.13,97.19,96.79,96.83,26700.0,88.022,88.0763,87.7138,87.7501,26700.0
2015-04-30 15:00:00,96.8,96.8,96.45,96.62,76100.0,87.7229,87.7229,87.4057,87.5598,76100.0
2015-04-30 15:30:00,96.61,96.96,96.56,96.92,80200.0,87.5507,87.8679,87.5054,87.8316,80200.0
2015-05-01 09:30:00,97.66,98.1,97.5,97.58,39200.0,88.5023,88.901,88.3573,88.4298,39200.0
2015-05-01 10:00:00,97.4,98.29,97.33,98.22,33100.0,88.2666,89.0732,88.2032,89.0097,33100.0
2015-05-01 10:30:00,98.24,98.25,97.77,97.86,24000.0,89.0279,89.0369,88.6019,88.6835,24000.0
2015-05-01 11:00:00,97.86,97.99,97.85,97.94,27100.0,88.6835,88.8013,88.6744,88.756,27100.0
2015-05-01 11:30:00,97.95,98.01,97.59,97.71,22200.0,88.7651,88.8194,88.4388,88.5476,22200.0
2015-05-01 12:00:00,97.7,97.71,97.5,97.64,27600.0,88.5385,88.5476,88.3573,88.4841,27600.0
2015-05-01 12:30:00,97.64,97.93,97.64,97.93,16400.0,88.4841,88.7469,88.4841,88.7469,16400.0
2015-05-01 13:00:00,97.9,97.9,97.75,97.84,13200.0,88.7197,88.7197,88.5838,88.6654,13200.0
2015-05-01 13:30:00,97.84,98.0,97.75,97.91,24200.0,88.6654,88.8104,88.5838,88.7288,24200.0
2015-05-01 14:00:00,97.91,98.19,97.82,98.19,33200.0,88.7288,88.9826,88.6472,88.9826,33200.0
2015-05-01 14:30:00,98.17,98.18,97.94,98.03,13300.0,88.9644,88.9735,88.756,88.8376,13300.0
2015-05-01 15:00:00,98.02,98.09,97.97,98.02,27200.0,88.8285,88.8919,88.7832,88.8285,27200.0
2015-05-01 15:30:00,98.03,98.34,98.01,98.28,75400.0,88.8376,89.1185,88.8194,89.0641,75400.0
2015-05-04 09:30:00,98.93,99.55,98.67,99.54,50300.0,89.6532,90.215,89.4175,90.206,50300.0
2015-05-04 10:00:00,99.45,99.77,99.35,99.71,29700.0,90.1244,90.4144,90.0338,90.36,29700.0
2015-05-04 10:30:00,99.7,99.77,99.31,99.31,29200.0,90.351,90.4144,89.9975,89.9975,29200.0
2015-05-04 11:00:00,99.29,99.35,99.05,99.05,11200.0,89.9794,90.0338,89.7619,89.7619,11200.0
2015-05-04 11:30:00,99.04,99.06,98.83,99.05,16400.0,89.7528,89.771,89.5625,89.7619,16400.0
2015-05-04 12:00:00,99.05,99.4,99.05,99.4,14900.0,89.7619,90.0791,89.7619,90.0791,14900.0
2015-05-04 12:30:00,99.38,99.39,99.24,99.24,10800.0,90.061,90.07,89.9341,89.9341,10800.0
2015-05-04 13:00:00,99.21,99.57,99.16,99.53,39000.0,89.9069,90.2331,89.8616,90.1969,39000.0
2015-05-04 13:30:00,99.51,99.75,99.48,99.75,22200.0,90.1788,90.3963,90.1516,90.3963,22200.0
2015-05-04 14:00:00,99.78,100.21,99.66,100.16,113700.0,90.4235,90.8131,90.3147,90.7678,113700.0
2015-05-04 14:30:00,100.13,100.15,100.0,100.01,74300.0,90.7406,90.7588,90.6228,90.6319,74300.0
2015-05-04 15:00:00,100.01,100.01,99.8,100.01,37500.0,90.6319,90.6319,90.4416,90.6319,37500.0
2015-05-04 15:30:00,99.98,100.01,99.75,99.76,67800.0,90.6047,90.6319,90.3963,90.4053,67800.0
2015-05-05 09:30:00,99.24,99.51,98.76,98.9,55900.0,89.9341,90.1788,89.4991,89.626,55900.0
2015-05-05 10:00:00,98.94,99.42,98.74,99.37,39700.0,89.6622,90.0972,89.481,90.0519,39700.0
2015-05-05 10:30:00,99.37,99.57,99.31,99.4,24100.0,90.0519,90.2331,89.9975,90.0791,24100.0
2015-05-05 11:00:00,99.38,99.38,98.9,98.9,28800.0,90.061,90.061,89.626,89.626,28800.0
2015-05-05 11:30:00,98.89,98.92,98.74,98.92,14400.0,89.6169,89.6441,89.481,89.6441,14400.0
2015-05-05 12:00:00,98.94,99.34,98.94,99.28,26300.0,89.6622,90.0247,89.6622,89.9703,26300.0
2015-05-05 12:30:00,99.28,99.28,99.07,99.25,30000.0,89.9703,89.9703,89.78,89.9432,30000.0
2015-05-05 13:00:00,99.25,99.29,99.16,99.25,48300.0,89.9432,89.9794,89.8616,89.9432,48300.0
2015-05-05 13:30:00,99.23,99.3,98.99,99.06,57800.0,89.925,89.9885,89.7075,89.771,57800.0
2015-05-05 14:00:00,99.05,99.18,98.93,98.98,146900.0,89.7619,89.8797,89.6532,89.6985,146900.0
2015-05-05 14:30:00,98.99,99.05,98.69,98.75,90500.0,89.7075,89.7619,89.4357,89.49,90500.0
2015-05-05 15:00:00,98.73,98.79,98.56,98.69,140500.0,89.4719,89.5263,89.3179,89.4357,140500.0
2015-05-05 15:30:00,98.69,98.81,98.46,98.54,130300.0,89.4357,89.5444,89.2272,89.2997,130300.0
2015-05-06 09:30:00,98.53,99.0,98.32,98.66,49700.0,89.2907,89.7166,89.1004,89.4085,49700.0
2015-05-06 10:00:00,98.68,98.68,98.16,98.47,46500.0,89.4266,89.4266,88.9554,89.2363,46500.0
2015-05-06 10:30:00,98.47,98.58,98.28,98.53,37300.0,89.2363,89.336,89.0641,89.2907,37300.0
2015-05-06 11:00:00,98.55,98.56,98.2,98.25,32300.0,89.3088,89.3179,88.9916,89.0369,32300.0
2015-05-06 11:30:00,98.25,98.54,98.25,98.48,94100.0,89.0369,89.2997,89.0369,89.2454,94100.0
2015-05-06 12:00:00,98.45,98.47,98.25,98.38,13300.0,89.2182,89.2363,89.0369,89.1547,13300.0
2015-05-06 12:30:00,98.41,98.5,98.25,98.33,20200.0,89.1819,89.2635,89.0369,89.1094,20200.0
2015-05-06 13:00:00,98.28,98.43,98.2,98.36,26200.0,89.0641,89.2,88.9916,89.1366,26200.0
2015-05-06 13:30:00,98.34,98.34,98.05,98.15,14300.0,89.1185,89.1185,88.8557,88.9463,14300.0
2015-05-06 14:00:00,98.14,98.25,98.08,98.17,22900.0,88.9372,89.0369,88.8829,88.9644,22900.0
2015-05-06 14:30:00,98.16,98.26,97.9,98.26,34800.0,88.9554,89.046,88.7197,89.046,34800.0
2015-05-06 15:00:00,98.21,98.31,97.97,98.31,59600.0,89.0007,89.0913,88.7832,89.0913,59600.0
2015-05-06 15:30:00,98.3,98.57,98.24,98.56,127600.0,89.0822,89.3269,89.0279,89.3179,127600.0
2015-05-07 09:30:00,98.0,98.76,97.74,98.27,39700.0,88.8104,89.4991,88.5748,89.0551,39700.0
2015-05-07 10:00:00,98.23,98.33,97.98,98.08,146400.0,89.0188,89.1094,88.7922,88.8829,146400.0
2015-05-07 10:30:00,98.06,98.15,97.92,97.96,74600.0,88.8647,88.9463,88.7379,88.7741,74600.0
2015-05-07 11:00:00,97.95,98.08,97.9,97.95,40100.0,88.7651,88.8829,88.7197,88.7651,40100.0
2015-05-07 11:30:00,97.99,98.0,97.68,97.76,23500.0,88.8013,88.8104,88.5204,88.5929,23500.0
2015-05-07 12:00:00,97.76,97.91,97.74,97.85,30300.0,88.5929,88.7288,88.5748,88.6744,30300.0
2015-05-07 12:30:00,97.85,97.94,97.78,97.82,20300.0,88.6744,88.756,88.611,88.6472,20300.0
2015-05-07 13:00:00,97.8,97.86,97.71,97.78,24900.0,88.6291,88.6835,88.5476,88.611,24900.0
2015-05-07 13:30:00,97.77,98.02,97.75,97.91,46500.0,88.6019,88.8285,88.5838,88.7288,46500.0
2015-05-07 14:00:00,97.91,97.95,97.69,97.7,23300.0,88.7288,88.7651,88.5294,88.5385,23300.0
2015-05-07 14:30:00,97.69,97.79,97.62,97.79,24700.0,88.5294,88.6201,88.466,88.6201,24700.0
2015-05-07 15:00:00,97.79,97.94,97.74,97.84,41600.0,88.6201,88.756,88.5748,88.6654,41600.0
2015-05-07 15:30:00,97.84,98.03,97.74,97.93,111700.0,88.6654,88.8376,88.5748,88.7469,111700.0
2015-05-08 09:30:00,98.57,99.54,98.14,99.38,24400.0,89.3269,90.206,88.9372,90.061,24400.0
2015-05-08 10:00:00,99.3,99.63,99.3,99.51,35000.0,89.9885,90.2875,89.9885,90.1788,35000.0
2015-05-08 10:30:00,99.5,99.68,99.39,99.52,16800.0,90.1697,90.3328,90.07,90.1878,16800.0
2015-05-08 11:00:00,99.52,99.64,99.31,99.35,29800.0,90.1878,90.2966,89.9975,90.0338,29800.0
2015-05-08 11:30:00,99.35,99.41,99.14,99.15,18500.0,90.0338,90.0882,89.8435,89.8525,18500.0
2015-05-08 12:00:00,99.15,99.16,98.91,99.08,9200.0,89.8525,89.8616,89.635,89.7891,9200.0
2015-05-08 12:30:00,99.05,99.08,98.92,98.99,17900.0,89.7619,89.7891,89.6441,89.7075,17900.0
2015-05-08 13:00:00,98.97,98.99,98.87,98.92,18300.0,89.6894,89.7075,89.5988,89.6441,18300.0
2015-05-08 13:30:00,98.9,98.92,98.68,98.74,18200.0,89.626,89.6441,89.4266,89.481,18200.0
2015-05-08 14:00:00,98.78,98.86,98.71,98.71,18400.0,89.5172,89.5897,89.4538,89.4538,18400.0
2015-05-08 14:30:00,98.7,99.02,98.67,98.89,24600.0,89.4447,89.7347,89.4175,89.6169,24600.0
2015-05-08 15:00:00,98.88,98.92,98.74,98.77,26800.0,89.6079,89.6441,89.481,89.5082,26800.0
2015-05-08 15:30:00,98.78,98.94,98.77,98.88,52500.0,89.5172,89.6622,89.5082,89.6079,52500.0
2015-05-11 09:30:00,98.7,99.35,98.7,99.28,33400.0,89.4447,90.0338,89.4447,89.9703,33400.0
2015-05-11 10:00:00,99.3,99.6,99.3,99.34,28900.0,89.9885,90.2603,89.9885,90.0247,28900.0
2015-05-11 10:30:00,99.33,99.72,99.21,99.59,25300.0,90.0157,90.3691,89.9069,90.2513,25300.0
2015-05-11 11:00:00,99.6,99.7,99.47,99.54,20400.0,90.2603,90.351,90.1425,90.206,20400.0
2015-05-11 11:30:00,99.54,99.69,99.46,99.69,21600.0,90.206,90.3419,90.1335,90.3419,21600.0
2015-05-11 12:00:00,99.7,99.7,99.39,99.51,18800.0,90.351,90.351,90.07,90.1788,18800.0
2015-05-11 12:30:00,99.51,99.74,99.42,99.74,21100.0,90.1788,90.3872,90.0972,90.3872,21100.0
2015-05-11 13:00:00,99.72,99.82,99.63,99.82,19800.0,90.3691,90.4597,90.2875,90.4597,19800.0
2015-05-11 13:30:00,99.82,99.94,99.65,99.66,29600.0,90.4597,90.5685,90.3056,90.3147,29600.0
2015-05-11 14:00:00,99.67,99.92,99.67,99.88,70900.0,90.3238,90.5503,90.3238,90.5141,70900.0
2015-05-11 14:30:00,99.88,99.89,99.63,99.7,47900.0,90.5141,90.5231,90.2875,90.351,47900.0
2015-05-11 15:00:00,99.71,99.77,99.57,99.71,55800.0,90.36,90.4144,90.2331,90.36,55800.0
2015-05-11 15:30:00,99.7,99.71,99.37,99.39,99200.0,90.351,90.36,90.0519,90.07,99200.0
2015-05-12 09:30:00,99.0,99.06,98.64,98.85,44000.0,89.7166,89.771,89.3904,89.5807,44000.0
2015-05-12 10:00:00,98.92,98.98,98.38,98.4,46400.0,89.6441,89.6985,89.1547,89.1729,46400.0
2015-05-12 10:30:00,98.43,98.84,98.39,98.65,34700.0,89.2,89.5716,89.1638,89.3994,34700.0
2015-05-12 11:00:00,98.63,98.81,98.62,98.72,21900.0,89.3813,89.5444,89.3722,89.4629,21900.0
2015-05-12 11:30:00,98.73,98.83,98.65,98.7,16800.0,89.4719,89.5625,89.3994,89.4447,16800.0
2015-05-12 12:00:00,98.7,98.7,98.45,98.56,16300.0,89.4447,89.4447,89.2182,89.3179,16300.0
2015-05-12 12:30:00,98.55,98.85,98.54,98.76,18500.0,89.3088,89.5807,89.2997,89.4991,18500.0
2015-05-12 13:00:00,98.77,98.87,98.71,98.71,33100.0,89.5082,89.5988,89.4538,89.4538,33100.0
2015-05-12 13:30:00,98.72,98.73,98.47,98.52,28000.0,89.4629,89.4719,89.2363,89.2816,28000.0
2015-05-12 14:00:00,98.52,98.79,98.51,98.73,32800.0,89.2816,89.5263,89.2725,89.4719,32800.0
2015-05-12 14:30:00,98.76,98.78,98.52,98.54,67800.0,89.4991,89.5172,89.2816,89.2997,67800.0
2015-05-12 15:00:00,98.56,98.73,98.47,98.6,59900.0,89.3179,89.4719,89.2363,89.3541,59900.0
2015-05-12 15:30:00,98.57,98.59,98.37,98.39,80200.0,89.3269,89.345,89.1457,89.1638,80200.0
2015-05-13 09:30:00,98.33,98.72,97.93,97.94,49600.0,89.1094,89.4629,88.7469,88.756,49600.0
2015-05-13 10:00:00,98.0,98.01,97.84,97.92,44800.0,88.8104,88.8194,88.6654,88.7379,44800.0
2015-05-13 10:30:00,97.93,97.93,97.64,97.66,25100.0,88.7469,88.7469,88.4841,88.5023,25100.0
2015-05-13 11:00:00,97.65,97.81,97.6,97.75,28700.0,88.4932,88.6382,88.4479,88.5838,28700.0
2015-05-13 11:30:00,97.74,98.01,97.72,98.01,27600.0,88.5748,88.8194,88.5566,88.8194,27600.0
2015-05-13 12:00:00,97.99,98.13,97.92,98.03,21700.0,88.8013,88.9282,88.7379,88.8376,21700.0
2015-05-13 12:30:00,98.03,98.3,97.98,98.26,36200.0,88.8376,89.0822,88.7922,89.046,36200.0
2015-05-13 13:00:00,98.26,98.42,98.22,98.36,32300.0,89.046,89.191,89.0097,89.1366,32300.0
2015-05-13 13:30:00,98.36,98.49,98.27,98.36,36700.0,89.1366,89.2544,89.0551,89.1366,36700.0
2015-05-13 14:00:00,98.37,98.38,98.13,98.22,38200.0,89.1457,89.1547,88.9282,89.0097,38200.0
2015-05-13 14:30:00,98.21,98.35,98.17,98.26,32000.0,89.0007,89.1276,88.9644,89.046,32000.0
2015-05-13 15:00:00,98.25,98.43,98.22,98.29,42700.0,89.0369,89.2,89.0097,89.0732,42700.0
2015-05-13 15:30:00,98.3,98.31,98.07,98.2,80300.0,89.0822,89.0913,88.8738,88.9916,80300.0
2015-05-14 09:30:00,98.9,99.02,98.77,98.9,14600.0,89.626,89.7347,89.5082,89.626,14600.0
2015-05-14 10:00:00,98.95,99.05,98.89,99.05,15200.0,89.6713,89.7619,89.6169,89.7619,15200.0
2015-05-14 10:30:00,99.05,99.1,98.99,99.09,14300.0,89.7619,89.8072,89.7075,89.7982,14300.0
2015-05-14 11:00:00,99.07,99.21,99.07,99.17,16100.0,89.78,89.9069,89.78,89.8707,16100.0
2015-05-14 11:30:00,99.14,99.2,98.99,99.15,21700.0,89.8435,89.8978,89.7075,89.8525,21700.0
2015-05-14 12:00:00,99.17,99.5,99.16,99.48,10100.0,89.8707,90.1697,89.8616,90.1516,10100.0
2015-05-14 12:30:00,99.49,99.53,99.3,99.36,13800.0,90.1607,90.1969,89.9885,90.0428,13800.0
2015-05-14 13:00:00,99.37,99.38,99.25,99.27,59600.0,90.0519,90.061,89.9432,89.9613,59600.0
2015-05-14 13:30:00,99.29,99.31,99.14,99.17,46600.0,89.9794,89.9975,89.8435,89.8707,46600.0
2015-05-14 14:00:00,99.18,99.38,99.18,99.36,21100.0,89.8797,90.061,89.8797,90.0428,21100.0
2015-05-14 14:30:00,99.35,99.65,99.34,99.63,35700.0,90.0338,90.3056,90.0247,90.2875,35700.0
2015-05-14 15:00:00,99.63,99.65,99.44,99.51,63900.0,90.2875,90.3056,90.1153,90.1788,63900.0
2015-05-14 15:30:00,99.51,99.72,99.5,99.62,119900.0,90.1788,90.3691,90.1697,90.2785,119900.0
2015-05-15 09:30:00,99.74,100.19,99.69,99.73,47200.0,90.3872,90.795,90.3419,90.3781,47200.0
2015-05-15 10:00:00,99.75,99.79,99.6,99.68,10100.0,90.3963,90.4325,90.2603,90.3328,10100.0
2015-05-15 10:30:00,99.7,99.74,99.4,99.42,27700.0,90.351,90.3872,90.0791,90.0972,27700.0
2015-05-15 11:00:00,99.42,99.43,99.13,99.27,24900.0,90.0972,90.1063,89.8344,89.9613,24900.0
2015-05-15 11:30:00,99.25,99.27,99.01,99.08,24200.0,89.9432,89.9613,89.7257,89.7891,24200.0
2015-05-15 12:00:00,99.11,99.11,98.99,98.99,17800.0,89.8163,89.8163,89.7075,89.7075,17800.0
2015-05-15 12:30:00,98.98,99.08,98.95,98.98,16200.0,89.6985,89.7891,89.6713,89.6985,16200.0
2015-05-15 13:00:00,99.0,99.02,98.89,98.9,31000.0,89.7166,89.7347,89.6169,89.626,31000.0
2015-05-15 13:30:00,98.9,98.9,98.78,98.84,26900.0,89.626,89.626,89.5172,89.5716,26900.0
2015-05-15 14:00:00,98.86,98.86,98.74,98.75,28500.0,89.5897,89.5897,89.481,89.49,28500.0
2015-05-15 14:30:00,98.79,98.96,98.78,98.95,19600.0,89.5263,89.6803,89.5172,89.6713,19600.0
2015-05-15 15:00:00,98.96,99.02,98.88,98.9,40200.0,89.6803,89.7347,89.6079,89.626,40200.0
2015-05-15 15:30:00,98.9,98.91,98.75,98.9,119300.0,89.626,89.635,89.49,89.626,119300.0
2015-05-18 09:30:00,98.98,99.38,98.89,99.35,20600.0,89.6985,90.061,89.6169,90.0338,20600.0
2015-05-18 10:00:00,99.36,99.46,99.16,99.45,18900.0,90.0428,90.1335,89.8616,90.1244,18900.0
2015-05-18 10:30:00,99.47,99.59,99.44,99.5,17400.0,90.1425,90.2513,90.1153,90.1697,17400.0
2015-05-18 11:00:00,99.52,99.69,99.47,99.69,14600.0,90.1878,90.3419,90.1425,90.3419,14600.0
2015-05-18 11:30:00,99.69,99.8,99.64,99.68,18600.0,90.3419,90.4416,90.2966,90.3328,18600.0
2015-05-18 12:00:00,99.68,99.9,99.68,99.82,19800.0,90.3328,90.5322,90.3328,90.4597,19800.0
2015-05-18 12:30:00,99.82,99.93,99.79,99.92,14100.0,90.4597,90.5594,90.4325,90.5503,14100.0
2015-05-18 13:00:00,99.95,100.13,99.92,100.0,26800.0,90.5775,90.7406,90.5503,90.6228,26800.0
2015-05-18 13:30:00,100.02,100.46,99.99,100.46,39100.0,90.641,91.0397,90.6138,91.0397,39100.0
2015-05-18 14:00:00,100.45,100.58,100.41,100.47,28400.0,91.0306,91.1484,90.9944,91.0488,28400.0
2015-05-18 14:30:00,100.46,100.47,100.22,100.3,26300.0,91.0397,91.0488,90.8222,90.8947,26300.0
2015-05-18 15:00:00,100.29,100.36,100.22,100.27,40300.0,90.8856,90.9491,90.8222,90.8675,40300.0
2015-05-18 15:30:00,100.28,100.4,100.25,100.33,69700.0,90.8766,90.9853,90.8494,90.9219,69700.0
2015-05-19 09:30:00,100.38,100.38,99.99,100.05,24900.0,90.9672,90.9672,90.6138,90.6681,24900.0
2015-05-19 10:00:00,100.09,100.19,99.96,100.16,13200.0,90.7044,90.795,90.5866,90.7678,13200.0
2015-05-19 10:30:00,100.19,100.2,100.08,100.08,8700.0,90.795,90.8041,90.6953,90.6953,8700.0
2015-05-19 11:00:00,100.07,100.14,99.96,100.14,13400.0,90.6863,90.7497,90.5866,90.7497,13400.0
2015-05-19 11:30:00,100.11,100.15,99.99,100.06,7500.0,90.7225,90.7588,90.6138,90.6772,7500.0
2015-05-19 12:00:00,100.1,100.23,100.06,100.18,14500.0,90.7134,90.8313,90.6772,90.7859,14500.0
2015-05-19 12:30:00,100.18,100.26,100.15,100.25,18300.0,90.7859,90.8584,90.7588,90.8494,18300.0
2015-05-19 13:00:00,100.27,100.3,100.19,100.29,14400.0,90.8675,90.8947,90.795,90.8856,14400.0
2015-05-19 13:30:00,100.3,100.3,100.15,100.18,15000.0,90.8947,90.8947,90.7588,90.7859,15000.0
2015-05-19 14:00:00,100.21,100.25,100.09,100.19,33500.0,90.8131,90.8494,90.7044,90.795,33500.0
2015-05-19 14:30:00,100.22,100.24,100.04,100.12,14700.0,90.8222,90.8403,90.6591,90.7316,14700.0
2015-05-19 15:00:00,100.12,100.15,99.93,100.06,26800.0,90.7316,90.7588,90.5594,90.6772,26800.0
2015-05-19 15:30:00,100.06,100.23,100.04,100.21,85900.0,90.6772,90.8313,90.6591,90.8131,85900.0
2015-05-20 09:30:00,99.87,100.2,99.4,99.86,54500.0,90.7685,91.0684,90.3413,90.7594,54500.0
2015-05-20 10:00:00,99.89,100.08,99.83,99.99,14800.0,90.7867,90.9594,90.7322,90.8776,14800.0
2015-05-20 10:30:00,100.02,100.14,99.96,99.97,12800.0,90.9048,91.0139,90.8503,90.8594,12800.0
2015-05-20 11:00:00,99.99,100.02,99.85,99.87,6700.0,90.8776,90.9048,90.7503,90.7685,6700.0
2015-05-20 11:30:00,99.9,99.92,99.73,99.75,16000.0,90.7958,90.814,90.6413,90.6594,16000.0
2015-05-20 12:00:00,99.75,99.77,99.56,99.65,11000.0,90.6594,90.6776,90.4868,90.5686,11000.0
2015-05-20 12:30:00,99.65,99.84,99.64,99.76,17800.0,90.5686,90.7412,90.5595,90.6685,17800.0
2015-05-20 13:00:00,99.74,99.82,99.71,99.78,9600.0,90.6504,90.7231,90.6231,90.6867,9600.0
2015-05-20 13:30:00,99.78,99.8,99.68,99.73,14000.0,90.6867,90.7049,90.5958,90.6413,14000.0
2015-05-20 14:00:00,99.75,99.9,99.62,99.89,47400.0,90.6594,90.7958,90.5413,90.7867,47400.0
2015-05-20 14:30:00,99.9,99.92,99.72,99.8,25700.0,90.7958,90.814,90.6322,90.7049,25700.0
2015-05-20 15:00:00,99.8,99.84,99.51,99.55,30400.0,90.7049,90.7412,90.4413,90.4777,30400.0
2015-05-20 15:30:00,99.54,99.74,99.5,99.59,44400.0,90.4686,90.6504,90.4322,90.514,44400.0
2015-05-21 09:30:00,99.24,99.58,99.18,99.36,26700.0,90.1959,90.5049,90.1414,90.305,26700.0
2015-05-21 10:00:00,99.33,99.56,99.12,99.55,20500.0,90.2777,90.4868,90.0869,90.4777,20500.0
2015-05-21 10:30:00,99.5,99.73,99.5,99.69,27800.0,90.4322,90.6413,90.4322,90.6049,27800.0
2015-05-21 11:00:00,99.69,99.87,99.68,99.85,14600.0,90.6049,90.7685,90.5958,90.7503,14600.0
2015-05-21 11:30:00,99.86,99.91,99.8,99.89,21500.0,90.7594,90.8049,90.7049,90.7867,21500.0
2015-05-21 12:00:00,99.89,99.91,99.85,99.85,20100.0,90.7867,90.8049,90.7503,90.7503,20100.0
2015-05-21 12:30:00,99.86,99.9,99.72,99.9,20700.0,90.7594,90.7958,90.6322,90.7958,20700.0
2015-05-21 13:00:00,99.92,99.94,99.83,99.84,9500.0,90.814,90.8321,90.7322,90.7412,9500.0
2015-05-21 13:30:00,99.84,99.96,99.79,99.92,30000.0,90.7412,90.8503,90.6958,90.814,30000.0
2015-05-21 14:00:00,99.91,100.0,99.9,99.95,6700.0,90.8049,90.8867,90.7958,90.8412,6700.0
2015-05-21 14:30:00,99.95,99.98,99.91,99.93,17700.0,90.8412,90.8685,90.8049,90.823,17700.0
2015-05-21 15:00:00,99.94,99.94,99.84,99.93,16600.0,90.8321,90.8321,90.7412,90.823,16600.0
2015-05-21 15:30:00,99.93,100.11,99.93,100.05,40300.0,90.823,90.9866,90.823,90.9321,40300.0
2015-05-22 09:30:00,100.0,100.49,99.99,100.27,32800.0,90.8867,91.332,90.8776,91.1321,32800.0
2015-05-22 10:00:00,100.32,100.53,100.21,100.48,35900.0,91.1775,91.3684,91.0775,91.3229,35900.0
2015-05-22 10:30:00,100.47,100.67,100.45,100.64,21100.0,91.3138,91.4956,91.2957,91.4683,21100.0
2015-05-22 11:00:00,100.65,100.73,100.49,100.64,44300.0,91.4774,91.5501,91.332,91.4683,44300.0
2015-05-22 11:30:00,100.61,100.78,100.08,100.71,51700.0,91.4411,91.5956,90.9594,91.532,51700.0
2015-05-22 12:00:00,100.67,100.67,100.31,100.37,7700.0,91.4956,91.4956,91.1684,91.2229,7700.0
2015-05-22 12:30:00,100.35,100.38,100.28,100.31,6000.0,91.2048,91.232,91.1411,91.1684,6000.0
2015-05-22 13:00:00,100.31,100.49,100.28,100.39,8200.0,91.1684,91.332,91.1411,91.2411,8200.0
2015-05-22 13:30:00,100.43,100.45,100.36,100.37,7200.0,91.2775,91.2957,91.2139,91.2229,7200.0
2015-05-22 14:00:00,100.33,100.37,100.26,100.36,10100.0,91.1866,91.2229,91.123,91.2139,10100.0
2015-05-22 14:30:00,100.36,100.5,100.27,100.5,23900.0,91.2139,91.3411,91.1321,91.3411,23900.0
2015-05-22 15:00:00,100.5,100.56,100.47,100.51,16400.0,91.3411,91.3956,91.3138,91.3502,16400.0
2015-05-22 15:30:00,100.51,100.53,100.26,100.28,55600.0,91.3502,91.3684,91.123,91.1411,55600.0
2015-05-26 09:30:00,100.13,100.29,99.33,99.39,21000.0,91.0048,91.1502,90.2777,90.3323,21000.0
2015-05-26 10:00:00,99.38,99.48,99.19,99.47,39500.0,90.3232,90.4141,90.1505,90.405,39500.0
2015-05-26 10:30:00,99.46,99.47,99.19,99.2,17000.0,90.3959,90.405,90.1505,90.1596,17000.0
2015-05-26 11:00:00,99.22,99.29,99.11,99.21,23200.0,90.1777,90.2414,90.0778,90.1687,23200.0
2015-05-26 11:30:00,99.18,99.28,99.09,99.1,8900.0,90.1414,90.2323,90.0596,90.0687,8900.0
2015-05-26 12:00:00,99.11,99.2,99.05,99.14,9500.0,90.0778,90.1596,90.0232,90.105,9500.0
2015-05-26 12:30:00,99.15,99.16,99.05,99.07,8000.0,90.1141,90.1232,90.0232,90.0414,8000.0
2015-05-26 13:00:00,99.08,99.18,98.98,99.18,19100.0,90.0505,90.1414,89.9596,90.1414,19100.0
2015-05-26 13:30:00,99.17,99.18,98.75,98.79,24700.0,90.1323,90.1414,89.7506,89.7869,24700.0
2015-05-26 14:00:00,98.76,98.89,98.76,98.84,21500.0,89.7597,89.8778,89.7597,89.8324,21500.0
2015-05-26 14:30:00,98.83,98.89,98.73,98.75,18900.0,89.8233,89.8778,89.7324,89.7506,18900.0
2015-05-26 15:00:00,98.76,98.96,98.76,98.84,22000.0,89.7597,89.9414,89.7597,89.8324,22000.0
2015-05-26 15:30:00,98.87,99.11,98.84,99.02,120500.0,89.8596,90.0778,89.8324,89.996,120500.0
2015-05-27 09:30:00,99.01,99.44,98.75,99.35,38300.0,89.9869,90.3777,89.7506,90.2959,38300.0
2015-05-27 10:00:00,99.32,99.38,99.2,99.35,20400.0,90.2686,90.3232,90.1596,90.2959,20400.0
2015-05-27 10:30:00,99.38,99.49,99.38,99.45,23400.0,90.3232,90.4231,90.3232,90.3868,23400.0
2015-05-27 11:00:00,99.47,99.48,99.3,99.34,25600.0,90.405,90.4141,90.2505,90.2868,25600.0
2015-05-27 11:30:00,99.36,99.49,99.3,99.48,18200.0,90.305,90.4231,90.2505,90.4141,18200.0
2015-05-27 12:00:00,99.48,99.75,99.48,99.75,5900.0,90.4141,90.6594,90.4141,90.6594,5900.0
2015-05-27 12:30:00,99.74,99.74,99.55,99.58,7800.0,90.6504,90.6504,90.4777,90.5049,7800.0
2015-05-27 13:00:00,99.56,99.69,99.54,99.69,18200.0,90.4868,90.6049,90.4686,90.6049,18200.0
2015-05-27 13:30:00,99.72,100.1,99.68,100.06,29900.0,90.6322,90.9775,90.5958,90.9412,29900.0
2015-05-27 14:00:00,100.06,100.21,100.06,100.19,12900.0,90.9412,91.0775,90.9412,91.0593,12900.0
2015-05-27 14:30:00,100.21,100.41,100.21,100.4,18200.0,91.0775,91.2593,91.0775,91.2502,18200.0
2015-05-27 15:00:00,100.38,100.65,100.33,100.47,35600.0,91.232,91.4774,91.1866,91.3138,35600.0
2015-05-27 15:30:00,100.47,100.54,100.38,100.38,47600.0,91.3138,91.3775,91.232,91.232,47600.0
2015-05-28 09:30:00,100.38,100.93,99.98,99.99,28800.0,91.232,91.7319,90.8685,90.8776,28800.0
2015-05-28 10:00:00,99.96,100.18,99.96,100.16,13200.0,90.8503,91.0503,90.8503,91.0321,13200.0
2015-05-28 10:30:00,100.16,100.16,99.95,100.01,16900.0,91.0321,91.0321,90.8412,90.8958,16900.0
2015-05-28 11:00:00,100.02,100.17,99.92,100.09,15300.0,90.9048,91.0412,90.814,90.9685,15300.0
2015-05-28 11:30:00,100.1,100.13,99.83,99.91,11600.0,90.9775,91.0048,90.7322,90.8049,11600.0
2015-05-28 12:00:00,99.9,100.14,99.85,100.09,18300.0,90.7958,91.0139,90.7503,90.9685,18300.0
2015-05-28 12:30:00,100.1,100.1,99.93,100.02,9500.0,90.9775,90.9775,90.823,90.9048,9500.0
2015-05-28 13:00:00,100.02,100.08,99.91,99.97,10800.0,90.9048,90.9594,90.8049,90.8594,10800.0
2015-05-28 13:30:00,99.97,100.12,99.95,100.0,11700.0,90.8594,90.9957,90.8412,90.8867,11700.0
2015-05-28 14:00:00,100.04,100.25,100.01,100.23,19100.0,90.923,91.1139,90.8958,91.0957,19100.0
2015-05-28 14:30:00,100.25,100.38,100.1,100.17,17900.0,91.1139,91.232,90.9775,91.0412,17900.0
2015-05-28 15:00:00,100.16,100.26,100.1,100.13,25100.0,91.0321,91.123,90.9775,91.0048,25100.0
2015-05-28 15:30:00,100.12,100.4,100.11,100.3,73900.0,90.9957,91.2502,90.9866,91.1593,73900.0
2015-05-29 09:30:00,100.06,100.59,99.63,99.86,29833.0,90.9412,91.4229,90.5504,90.7594,29833.0
2015-05-29 10:00:00,99.86,100.22,99.74,100.14,29064.0,90.7594,91.0866,90.6504,91.0139,29064.0
2015-05-29 10:30:00,100.13,100.16,99.75,99.9,42819.0,91.0048,91.0321,90.6594,90.7958,42819.0
2015-05-29 11:00:00,99.92,100.07,99.89,99.99,25824.0,90.814,90.9503,90.7867,90.8776,25824.0
2015-05-29 11:30:00,99.99,100.47,99.97,100.4,33354.0,90.8776,91.3138,90.8594,91.2502,33354.0
2015-05-29 12:00:00,100.38,100.46,100.25,100.45,19212.0,91.232,91.3047,91.1139,91.2957,19212.0
2015-05-29 12:30:00,100.46,100.57,100.2,100.25,17190.0,91.3047,91.4047,91.0684,91.1139,17190.0
2015-05-29 13:00:00,100.22,100.42,100.2,100.35,16815.0,91.0866,91.2684,91.0684,91.2048,16815.0
2015-05-29 13:30:00,100.37,100.45,100.23,100.39,23644.0,91.2229,91.2957,91.0957,91.2411,23644.0
2015-05-29 14:00:00,100.41,100.46,100.08,100.16,47350.0,91.2593,91.3047,90.9594,91.0321,47350.0
2015-05-29 14:30:00,100.15,100.33,100.12,100.29,31794.0,91.023,91.1866,90.9957,91.1502,31794.0
2015-05-29 15:00:00,100.28,100.55,100.28,100.51,36276.0,91.1411,91.3865,91.1411,91.3502,36276.0
2015-05-29 15:30:00,100.51,100.55,100.32,100.33,94183.0,91.3502,91.3865,91.1775,91.1866,94183.0
2015-06-01 09:30:00,100.35,100.43,99.42,99.6,28881.0,91.2048,91.2775,90.3595,90.5231,28881.0
2015-06-01 10:00:00,99.65,99.89,99.52,99.87,20044.0,90.5686,90.7867,90.4504,90.7685,20044.0
2015-06-01 10:30:00,99.84,100.12,99.7,100.12,17730.0,90.7412,90.9957,90.614,90.9957,17730.0
2015-06-01 11:00:00,100.13,100.23,99.73,99.73,37014.0,91.0048,91.0957,90.6413,90.6413,37014.0
2015-06-01 11:30:00,99.77,99.79,99.66,99.71,20873.0,90.6776,90.6958,90.5776,90.6231,20873.0
2015-06-01 12:00:00,99.74,100.18,99.73,100.1,24741.0,90.6504,91.0503,90.6413,90.9775,24741.0
2015-06-01 12:30:00,100.09,100.48,100.07,100.44,18580.0,90.9685,91.3229,90.9503,91.2866,18580.0
2015-06-01 13:00:00,100.45,100.45,100.17,100.22,15344.0,91.2957,91.2957,91.0412,91.0866,15344.0
2015-06-01 13:30:00,100.23,100.29,100.14,100.29,13948.0,91.0957,91.1502,91.0139,91.1502,13948.0
2015-06-01 14:00:00,100.31,100.31,100.12,100.17,21114.0,91.1684,91.1684,90.9957,91.0412,21114.0
2015-06-01 14:30:00,100.17,100.18,100.03,100.05,15186.0,91.0412,91.0503,90.9139,90.9321,15186.0
2015-06-01 15:00:00,100.04,100.15,100.01,100.12,23558.0,90.923,91.023,90.8958,90.9957,23558.0
2015-06-01 15:30:00,100.15,100.15,99.9,100.02,78527.0,91.023,91.023,90.7958,90.9048,78527.0
2015-06-02 09:30:00,99.35,99.4,98.84,99.26,44653.0,90.2959,90.3413,89.8324,90.2141,44653.0
2015-06-02 10:00:00,99.27,99.27,98.89,99.01,48458.0,90.2232,90.2232,89.8778,89.9869,48458.0
2015-06-02 10:30:00,99.03,99.13,98.91,98.91,14180.0,90.0051,90.0959,89.896,89.896,14180.0
2015-06-02 11:00:00,98.91,98.92,98.73,98.84,20334.0,89.896,89.9051,89.7324,89.8324,20334.0
2015-06-02 11:30:00,98.82,98.85,98.59,98.63,25213.0,89.8142,89.8415,89.6052,89.6415,25213.0
2015-06-02 12:00:00,98.64,98.99,98.64,98.94,11087.0,89.6506,89.9687,89.6506,89.9233,11087.0
2015-06-02 12:30:00,98.96,99.26,98.89,98.95,35281.0,89.9414,90.2141,89.8778,89.9324,35281.0
2015-06-02 13:00:00,98.96,98.98,98.88,98.88,11300.0,89.9414,89.9596,89.8687,89.8687,11300.0
2015-06-02 13:30:00,98.88,98.9,98.78,98.86,31203.0,89.8687,89.8869,89.7778,89.8506,31203.0
2015-06-02 14:00:00,98.86,98.92,98.65,98.65,32798.0,89.8506,89.9051,89.6597,89.6597,32798.0
2015-06-02 14:30:00,98.67,98.67,98.3,98.34,69532.0,89.6779,89.6779,89.3416,89.3779,69532.0
2015-06-02 15:00:00,98.34,98.46,98.09,98.29,95087.0,89.3779,89.487,89.1507,89.3325,95087.0
2015-06-02 15:30:00,98.29,98.35,98.17,98.26,173334.0,89.3325,89.387,89.2234,89.3052,173334.0
2015-06-03 09:30:00,98.37,98.8,98.25,98.49,56753.0,89.4052,89.796,89.2961,89.5143,56753.0
2015-06-03 10:00:00,98.5,98.52,98.27,98.45,53685.0,89.5234,89.5415,89.3143,89.4779,53685.0
2015-06-03 10:30:00,98.47,98.79,98.42,98.79,55271.0,89.4961,89.7869,89.4507,89.7869,55271.0
2015-06-03 11:00:00,98.78,99.16,98.77,99.04,21772.0,89.7778,90.1232,89.7688,90.0142,21772.0
2015-06-03 11:30:00,99.06,99.14,98.85,98.93,14156.0,90.0323,90.105,89.8415,89.9142,14156.0
2015-06-03 12:00:00,98.89,98.99,98.8,98.86,12558.0,89.8778,89.9687,89.796,89.8506,12558.0
2015-06-03 12:30:00,98.86,98.96,98.75,98.96,18674.0,89.8506,89.9414,89.7506,89.9414,18674.0
2015-06-03 13:00:00,98.96,99.08,98.93,99.01,12600.0,89.9414,90.0505,89.9142,89.9869,12600.0
2015-06-03 13:30:00,98.98,99.02,98.88,98.9,24759.0,89.9596,89.996,89.8687,89.8869,24759.0
2015-06-03 14:00:00,98.9,99.05,98.89,99.0,27224.0,89.8869,90.0232,89.8778,89.9778,27224.0
2015-06-03 14:30:00,99.0,99.01,98.86,98.87,39370.0,89.9778,89.9869,89.8506,89.8596,39370.0
2015-06-03 15:00:00,98.9,98.96,98.8,98.87,42468.0,89.8869,89.9414,89.796,89.8596,42468.0
2015-06-03 15:30:00,98.86,98.87,98.68,98.77,114615.0,89.8506,89.8596,89.687,89.7688,114615.0
2015-06-04 09:30:00,98.38,98.7,97.98,98.44,38408.0,89.4143,89.7051,89.0508,89.4688,38408.0
2015-06-04 10:00:00,98.38,98.75,98.38,98.56,19621.0,89.4143,89.7506,89.4143,89.5779,19621.0
2015-06-04 10:30:00,98.55,98.55,98.23,98.23,17656.0,89.5688,89.5688,89.278,89.278,17656.0
2015-06-04 11:00:00,98.23,98.23,97.97,98.05,17571.0,89.278,89.278,89.0417,89.1144,17571.0
2015-06-04 11:30:00,98.04,98.04,97.76,97.83,22524.0,89.1053,89.1053,88.8508,88.9144,22524.0
2015-06-04 12:00:00,97.8,97.96,97.79,97.82,8930.0,88.8872,89.0326,88.8781,88.9053,8930.0
2015-06-04 12:30:00,97.82,97.93,97.81,97.88,8278.0,88.9053,89.0053,88.8962,88.9599,8278.0
2015-06-04 13:00:00,97.84,97.86,97.55,97.57,13725.0,88.9235,88.9417,88.6599,88.6781,13725.0
2015-06-04 13:30:00,97.56,97.61,97.53,97.54,11197.0,88.669,88.7145,88.6418,88.6509,11197.0
2015-06-04 14:00:00,97.52,97.65,97.44,97.64,18614.0,88.6327,88.7508,88.56,88.7417,18614.0
2015-06-04 14:30:00,97.63,97.69,97.58,97.69,12758.0,88.7326,88.7872,88.6872,88.7872,12758.0
2015-06-04 15:00:00,97.68,97.79,97.55,97.6,19056.0,88.7781,88.8781,88.6599,88.7054,19056.0
2015-06-04 15:30:00,97.59,97.59,97.49,97.59,45539.0,88.6963,88.6963,88.6054,88.6963,45539.0
2015-06-05 09:30:00,97.48,97.96,96.85,97.45,27268.0,88.5963,89.0326,88.0237,88.5691,27268.0
2015-06-05 10:00:00,97.42,97.66,97.28,97.65,30942.0,88.5418,88.7599,88.4145,88.7508,30942.0
2015-06-05 10:30:00,97.66,97.87,97.46,97.58,10100.0,88.7599,88.9508,88.5781,88.6872,10100.0
2015-06-05 11:00:00,97.58,97.82,97.53,97.82,12773.0,88.6872,88.9053,88.6418,88.9053,12773.0
2015-06-05 11:30:00,97.78,97.87,97.65,97.78,8255.0,88.869,88.9508,88.7508,88.869,8255.0
2015-06-05 12:00:00,97.73,97.77,97.46,97.46,5700.0,88.8235,88.8599,88.5781,88.5781,5700.0
2015-06-05 12:30:00,97.47,97.67,97.44,97.67,4300.0,88.5872,88.769,88.56,88.769,4300.0
2015-06-05 13:00:00,97.65,97.83,97.65,97.82,7843.0,88.7508,88.9144,88.7508,88.9053,7843.0
2015-06-05 13:30:00,97.8,97.88,97.68,97.68,9563.0,88.8872,88.9599,88.7781,88.7781,9563.0
2015-06-05 14:00:00,97.69,97.77,97.46,97.5,21214.0,88.7872,88.8599,88.5781,88.6145,21214.0
2015-06-05 14:30:00,97.5,97.74,97.39,97.7,20924.0,88.6145,88.8326,88.5145,88.7963,20924.0
2015-06-05 15:00:00,97.72,97.85,97.64,97.67,17244.0,88.8144,88.9326,88.7417,88.769,17244.0
2015-06-05 15:30:00,97.7,97.92,97.64,97.78,69443.0,88.7963,88.9962,88.7417,88.869,69443.0
2015-06-08 09:30:00,97.92,97.95,97.15,97.19,39790.0,88.9962,89.0235,88.2964,88.3327,39790.0
2015-06-08 10:00:00,97.14,97.76,97.14,97.73,15893.0,88.2873,88.8508,88.2873,88.8235,15893.0
2015-06-08 10:30:00,97.75,97.9,97.73,97.78,30997.0,88.8417,88.978,88.8235,88.869,30997.0
2015-06-08 11:00:00,97.76,97.81,97.55,97.55,15118.0,88.8508,88.8962,88.6599,88.6599,15118.0
2015-06-08 11:30:00,97.52,97.59,97.4,97.59,7601.0,88.6327,88.6963,88.5236,88.6963,7601.0
2015-06-08 12:00:00,97.59,97.65,97.52,97.56,11346.0,88.6963,88.7508,88.6327,88.669,11346.0
2015-06-08 12:30:00,97.55,97.59,97.52,97.55,8670.0,88.6599,88.6963,88.6327,88.6599,8670.0
2015-06-08 13:00:00,97.57,97.59,97.43,97.5,18337.0,88.6781,88.6963,88.5509,88.6145,18337.0
2015-06-08 13:30:00,97.48,97.61,97.42,97.56,23418.0,88.5963,88.7145,88.5418,88.669,23418.0
2015-06-08 14:00:00,97.56,97.61,97.47,97.57,30684.0,88.669,88.7145,88.5872,88.6781,30684.0
2015-06-08 14:30:00,97.58,97.67,97.53,97.55,58156.0,88.6872,88.769,88.6418,88.6599,58156.0
2015-06-08 15:00:00,97.56,97.64,97.5,97.55,39558.0,88.669,88.7417,88.6145,88.6599,39558.0
2015-06-08 15:30:00,97.55,97.56,97.28,97.29,94865.0,88.6599,88.669,88.4145,88.4236,94865.0
2015-06-09 09:30:00,97.2,97.3,97.01,97.1,18335.0,88.3418,88.4327,88.1692,88.2509,18335.0
2015-06-09 10:00:00,97.14,97.14,96.93,96.97,11662.0,88.2873,88.2873,88.0964,88.1328,11662.0
2015-06-09 10:30:00,96.94,97.49,96.88,97.46,20074.0,88.1055,88.6054,88.051,88.5781,20074.0
2015-06-09 11:00:00,97.51,97.9,97.48,97.89,51505.0,88.6236,88.978,88.5963,88.969,51505.0
2015-06-09 11:30:00,97.9,97.99,97.79,97.82,44142.0,88.978,89.0598,88.8781,88.9053,44142.0
2015-06-09 12:00:00,97.85,97.93,97.74,97.89,12941.0,88.9326,89.0053,88.8326,88.969,12941.0
2015-06-09 12:30:00,97.9,97.93,97.81,97.93,12817.0,88.978,89.0053,88.8962,89.0053,12817.0
2015-06-09 13:00:00,97.94,98.12,97.94,98.11,21630.0,89.0144,89.178,89.0144,89.1689,21630.0
2015-06-09 13:30:00,98.13,98.2,97.94,97.96,18076.0,89.1871,89.2507,89.0144,89.0326,18076.0
2015-06-09 14:00:00,97.96,98.16,97.95,98.13,21364.0,89.0326,89.2143,89.0235,89.1871,21364.0
2015-06-09 14:30:00,98.1,98.26,98.1,98.25,25638.0,89.1598,89.3052,89.1598,89.2961,25638.0
2015-06-09 15:00:00,98.25,98.26,98.01,98.15,73176.0,89.2961,89.3052,89.078,89.2053,73176.0
2015-06-09 15:30:00,98.15,98.21,98.1,98.13,116973.0,89.2053,89.2598,89.1598,89.1871,116973.0
2015-06-10 09:30:00,98.3,98.81,98.23,98.4,31093.0,89.3416,89.8051,89.278,89.4325,31093.0
2015-06-10 10:00:00,98.39,98.54,98.38,98.48,24841.0,89.4234,89.5597,89.4143,89.5052,24841.0
2015-06-10 10:30:00,98.46,98.68,98.41,98.64,39530.0,89.487,89.687,89.4416,89.6506,39530.0
2015-06-10 11:00:00,98.64,98.98,98.56,98.86,63178.0,89.6506,89.9596,89.5779,89.8506,63178.0
2015-06-10 11:30:00,98.86,98.96,98.72,98.72,46575.0,89.8506,89.9414,89.7233,89.7233,46575.0
2015-06-10 12:00:00,98.7,98.74,98.62,98.71,17002.0,89.7051,89.7415,89.6324,89.7142,17002.0
2015-06-10 12:30:00,98.69,98.74,98.64,98.71,10400.0,89.696,89.7415,89.6506,89.7142,10400.0
2015-06-10 13:00:00,98.72,98.87,98.71,98.87,9910.0,89.7233,89.8596,89.7142,89.8596,9910.0
2015-06-10 13:30:00,98.87,98.91,98.84,98.89,7659.0,89.8596,89.896,89.8324,89.8778,7659.0
2015-06-10 14:00:00,98.9,99.07,98.87,99.06,10629.0,89.8869,90.0414,89.8596,90.0323,10629.0
2015-06-10 14:30:00,99.04,99.04,98.91,98.95,8705.0,90.0142,90.0142,89.896,89.9324,8705.0
2015-06-10 15:00:00,98.96,98.96,98.86,98.87,14766.0,89.9414,89.9414,89.8506,89.8596,14766.0
2015-06-10 15:30:00,98.87,98.95,98.79,98.79,46986.0,89.8596,89.9324,89.7869,89.7869,46986.0
2015-06-11 09:30:00,99.13,99.48,98.92,99.21,11930.0,90.0959,90.4141,89.9051,90.1687,11930.0
2015-06-11 10:00:00,99.26,99.37,99.14,99.29,16442.0,90.2141,90.3141,90.105,90.2414,16442.0
2015-06-11 10:30:00,99.29,99.29,99.04,99.14,11800.0,90.2414,90.2414,90.0142,90.105,11800.0
2015-06-11 11:00:00,99.14,99.19,99.06,99.17,9500.0,90.105,90.1505,90.0323,90.1323,9500.0
2015-06-11 11:30:00,99.18,99.23,99.11,99.14,15592.0,90.1414,90.1868,90.0778,90.105,15592.0
2015-06-11 12:00:00,99.14,99.23,99.12,99.17,11009.0,90.105,90.1868,90.0869,90.1323,11009.0
2015-06-11 12:30:00,99.18,99.34,99.16,99.28,21701.0,90.1414,90.2868,90.1232,90.2323,21701.0
2015-06-11 13:00:00,99.3,99.39,99.28,99.39,4172.0,90.2505,90.3323,90.2323,90.3323,4172.0
2015-06-11 13:30:00,99.43,99.49,99.41,99.49,6259.0,90.3686,90.4231,90.3504,90.4231,6259.0
2015-06-11 14:00:00,99.49,99.55,99.42,99.55,11874.0,90.4231,90.4777,90.3595,90.4777,11874.0
2015-06-11 14:30:00,99.53,99.58,99.45,99.47,16236.0,90.4595,90.5049,90.3868,90.405,16236.0
2015-06-11 15:00:00,99.47,99.54,99.42,99.5,13336.0,90.405,90.4686,90.3595,90.4322,13336.0
2015-06-11 15:30:00,99.5,99.56,99.27,99.4,54772.0,90.4322,90.4868,90.2232,90.3413,54772.0
2015-06-12 09:30:00,99.0,99.0,98.53,98.84,8633.0,89.9778,89.9778,89.5506,89.8324,8633.0
2015-06-12 10:00:00,98.99,99.06,98.76,98.86,7572.0,89.9687,90.0323,89.7597,89.8506,7572.0
2015-06-12 10:30:00,98.91,98.91,98.52,98.55,5601.0,89.896,89.896,89.5415,89.5688,5601.0
2015-06-12 11:00:00,98.52,98.98,98.49,98.95,9515.0,89.5415,89.9596,89.5143,89.9324,9515.0
2015-06-12 11:30:00,98.91,98.92,98.72,98.72,18815.0,89.896,89.9051,89.7233,89.7233,18815.0
2015-06-12 12:00:00,98.73,98.75,98.63,98.72,23831.0,89.7324,89.7506,89.6415,89.7233,23831.0
2015-06-12 12:30:00,98.69,98.69,98.58,98.6,7765.0,89.696,89.696,89.5961,89.6142,7765.0
2015-06-12 13:00:00,98.61,98.66,98.59,98.65,13214.0,89.6233,89.6688,89.6052,89.6597,13214.0
2015-06-12 13:30:00,98.69,98.83,98.69,98.81,7114.0,89.696,89.8233,89.696,89.8051,7114.0
2015-06-12 14:00:00,98.83,98.85,98.73,98.8,8976.0,89.8233,89.8415,89.7324,89.796,8976.0
2015-06-12 14:30:00,98.79,98.79,98.39,98.45,21603.0,89.7869,89.7869,89.4234,89.4779,21603.0
2015-06-12 15:00:00,98.43,98.59,98.43,98.57,25793.0,89.4597,89.6052,89.4597,89.587,25793.0
2015-06-12 15:30:00,98.58,98.62,98.5,98.57,57283.0,89.5961,89.6324,89.5234,89.587,57283.0
2015-06-15 09:30:00,98.13,98.71,97.18,97.2,30976.0,89.1871,89.7142,88.3237,88.3418,30976.0
2015-06-15 10:00:00,97.2,97.45,97.16,97.4,32427.0,88.3418,88.5691,88.3055,88.5236,32427.0
2015-06-15 10:30:00,97.4,97.43,97.25,97.36,19937.0,88.5236,88.5509,88.3873,88.4873,19937.0
2015-06-15 11:00:00,97.42,97.69,97.37,97.42,70545.0,88.5418,88.7872,88.4963,88.5418,70545.0
2015-06-15 11:30:00,97.43,97.62,97.39,97.49,22735.0,88.5509,88.7236,88.5145,88.6054,22735.0
2015-06-15 12:00:00,97.51,97.61,97.46,97.57,10530.0,88.6236,88.7145,88.5781,88.6781,10530.0
2015-06-15 12:30:00,97.58,97.63,97.49,97.53,14398.0,88.6872,88.7326,88.6054,88.6418,14398.0
2015-06-15 13:00:00,97.53,97.53,97.36,97.4,16019.0,88.6418,88.6418,88.4873,88.5236,16019.0
2015-06-15 13:30:00,97.4,97.51,97.19,97.4,26636.0,88.5236,88.6236,88.3327,88.5236,26636.0
2015-06-15 14:00:00,97.4,97.47,97.33,97.4,21154.0,88.5236,88.5872,88.46,88.5236,21154.0
2015-06-15 14:30:00,97.41,97.5,97.33,97.37,36405.0,88.5327,88.6145,88.46,88.4963,36405.0
2015-06-15 15:00:00,97.39,97.5,97.38,97.49,29438.0,88.5145,88.6145,88.5054,88.6054,29438.0
2015-06-15 15:30:00,97.5,97.59,97.46,97.53,76412.0,88.6145,88.6963,88.5781,88.6418,76412.0
2015-06-16 09:30:00,97.34,97.77,97.03,97.72,17674.0,88.4691,88.8599,88.1873,88.8144,17674.0
2015-06-16 10:00:00,97.67,97.79,97.33,97.41,18354.0,88.769,88.8781,88.46,88.5327,18354.0
2015-06-16 10:30:00,97.43,97.61,97.41,97.49,31336.0,88.5509,88.7145,88.5327,88.6054,31336.0
2015-06-16 11:00:00,97.51,97.62,97.49,97.54,28045.0,88.6236,88.7236,88.6054,88.6509,28045.0
2015-06-16 11:30:00,97.54,97.6,97.47,97.51,12328.0,88.6509,88.7054,88.5872,88.6236,12328.0
2015-06-16 12:00:00,97.52,97.6,97.49,97.51,45229.0,88.6327,88.7054,88.6054,88.6236,45229.0
2015-06-16 12:30:00,97.53,97.6,97.53,97.54,35096.0,88.6418,88.7054,88.6418,88.6509,35096.0
2015-06-16 13:00:00,97.55,97.59,97.48,97.59,10089.0,88.6599,88.6963,88.5963,88.6963,10089.0
2015-06-16 13:30:00,97.6,97.6,97.55,97.59,12212.0,88.7054,88.7054,88.6599,88.6963,12212.0
2015-06-16 14:00:00,97.6,97.69,97.58,97.65,24984.0,88.7054,88.7872,88.6872,88.7508,24984.0
2015-06-16 14:30:00,97.67,97.67,97.45,97.47,25448.0,88.769,88.769,88.5691,88.5872,25448.0
2015-06-16 15:00:00,97.47,97.6,97.46,97.58,27969.0,88.5872,88.7054,88.5781,88.6872,27969.0
2015-06-16 15:30:00,97.59,97.6,97.45,97.48,84476.0,88.6963,88.7054,88.5691,88.5963,84476.0
2015-06-17 09:30:00,97.78,97.87,97.21,97.69,37255.0,88.869,88.9508,88.3509,88.7872,37255.0
2015-06-17 10:00:00,97.69,97.82,97.61,97.61,26928.0,88.7872,88.9053,88.7145,88.7145,26928.0
2015-06-17 10:30:00,97.61,97.82,97.61,97.7,64972.0,88.7145,88.9053,88.7145,88.7963,64972.0
2015-06-17 11:00:00,97.73,97.77,97.59,97.59,17102.0,88.8235,88.8599,88.6963,88.6963,17102.0
2015-06-17 11:30:00,97.57,97.7,97.57,97.63,12195.0,88.6781,88.7963,88.6781,88.7326,12195.0
2015-06-17 12:00:00,97.65,97.65,97.49,97.52,22402.0,88.7508,88.7508,88.6054,88.6327,22402.0
2015-06-17 12:30:00,97.52,97.55,97.32,97.37,15827.0,88.6327,88.6599,88.4509,88.4963,15827.0
2015-06-17 13:00:00,97.38,97.56,97.32,97.52,17262.0,88.5054,88.669,88.4509,88.6327,17262.0
2015-06-17 13:30:00,97.51,97.7,97.5,97.61,14122.0,88.6236,88.7963,88.6145,88.7145,14122.0
2015-06-17 14:00:00,97.61,97.99,97.36,97.48,129443.0,88.7145,89.0598,88.4873,88.5963,129443.0
2015-06-17 14:30:00,97.46,97.9,97.45,97.74,38200.0,88.5781,88.978,88.5691,88.8326,38200.0
2015-06-17 15:00:00,97.77,97.79,97.64,97.73,74974.0,88.8599,88.8781,88.7417,88.8235,74974.0
2015-06-17 15:30:00,97.74,97.76,97.59,97.61,79118.0,88.8326,88.8508,88.6963,88.7145,79118.0
2015-06-18 09:30:00,98.09,98.4,97.68,98.32,44286.0,89.1507,89.4325,88.7781,89.3598,44286.0
2015-06-18 10:00:00,98.41,98.84,98.25,98.74,48385.0,89.4416,89.8324,89.2961,89.7415,48385.0
2015-06-18 10:30:00,98.77,98.8,98.54,98.59,54378.0,89.7688,89.796,89.5597,89.6052,54378.0
2015-06-18 11:00:00,98.58,98.99,98.57,98.89,39206.0,89.5961,89.9687,89.587,89.8778,39206.0
2015-06-18 11:30:00,98.88,98.94,98.79,98.9,29453.0,89.8687,89.9233,89.7869,89.8869,29453.0
2015-06-18 12:00:00,98.9,99.16,98.89,99.16,16132.0,89.8869,90.1232,89.8778,90.1232,16132.0
2015-06-18 12:30:00,99.17,99.29,99.0,99.02,18925.0,90.1323,90.2414,89.9778,89.996,18925.0
2015-06-18 13:00:00,99.01,99.09,98.66,98.7,38405.0,89.9869,90.0596,89.6688,89.7051,38405.0
2015-06-18 13:30:00,98.7,98.85,98.7,98.84,24091.0,89.7051,89.8415,89.7051,89.8324,24091.0
2015-06-18 14:00:00,98.81,99.04,98.8,99.01,23003.0,89.8051,90.0142,89.796,89.9869,23003.0
2015-06-18 14:30:00,99.01,99.18,99.0,99.08,41836.0,89.9869,90.1414,89.9778,90.0505,41836.0
2015-06-18 15:00:00,99.1,99.13,99.0,99.13,48750.0,90.0687,90.0959,89.9778,90.0959,48750.0
2015-06-18 15:30:00,99.14,99.37,99.13,99.26,130206.0,90.105,90.3141,90.0959,90.2141,130206.0
2015-06-19 09:30:00,99.15,99.66,98.81,99.24,111911.0,90.1141,90.5776,89.8051,90.1959,111911.0
2015-06-19 10:00:00,99.23,99.62,99.21,99.62,15264.0,90.1868,90.5413,90.1687,90.5413,15264.0
2015-06-19 10:30:00,99.63,99.74,99.57,99.71,9675.0,90.5504,90.6504,90.4958,90.6231,9675.0
2015-06-19 11:00:00,99.73,99.78,99.64,99.74,17944.0,90.6413,90.6867,90.5595,90.6504,17944.0
2015-06-19 11:30:00,99.74,99.8,99.71,99.73,11047.0,90.6504,90.7049,90.6231,90.6413,11047.0
2015-06-19 12:00:00,99.75,99.86,99.71,99.84,25641.0,90.6594,90.7594,90.6231,90.7412,25641.0
2015-06-19 12:30:00,99.83,99.98,99.83,99.94,14150.0,90.7322,90.8685,90.7322,90.8321,14150.0
2015-06-19 13:00:00,99.96,99.99,99.83,99.98,12624.0,90.8503,90.8776,90.7322,90.8685,12624.0
2015-06-19 13:30:00,99.97,100.1,99.97,100.1,16713.0,90.8594,90.9775,90.8594,90.9775,16713.0
2015-06-19 14:00:00,100.1,100.17,100.01,100.04,37842.0,90.9775,91.0412,90.8958,90.923,37842.0
2015-06-19 14:30:00,100.03,100.1,99.97,100.02,15993.0,90.9139,90.9775,90.8594,90.9048,15993.0
2015-06-19 15:00:00,100.0,100.01,99.76,99.78,22635.0,90.8867,90.8958,90.6685,90.6867,22635.0
2015-06-19 15:30:00,99.75,99.94,99.67,99.67,62217.0,90.6594,90.8321,90.5867,90.5867,62217.0
2015-06-22 09:30:00,100.15,100.99,100.05,100.65,22246.0,91.023,91.7864,90.9321,91.4774,22246.0
2015-06-22 10:00:00,100.62,101.1,100.55,101.05,43346.0,91.4502,91.8864,91.3865,91.841,43346.0
2015-06-22 10:30:00,100.99,101.13,100.89,100.93,24129.0,91.7864,91.9137,91.6956,91.7319,24129.0
2015-06-22 11:00:00,100.92,101.1,100.87,101.08,27450.0,91.7228,91.8864,91.6774,91.8682,27450.0
2015-06-22 11:30:00,101.06,101.07,100.7,100.7,15944.0,91.8501,91.8591,91.5229,91.5229,15944.0
2015-06-22 12:00:00,100.7,100.72,100.47,100.47,13154.0,91.5229,91.541,91.3138,91.3138,13154.0
2015-06-22 12:30:00,100.48,100.63,100.48,100.6,10400.0,91.3229,91.4592,91.3229,91.432,10400.0
2015-06-22 13:00:00,100.6,100.6,100.43,100.48,15538.0,91.432,91.432,91.2775,91.3229,15538.0
2015-06-22 13:30:00,100.44,100.63,100.44,100.52,21500.0,91.2866,91.4592,91.2866,91.3593,21500.0
2015-06-22 14:00:00,100.5,100.58,100.45,100.5,13419.0,91.3411,91.4138,91.2957,91.3411,13419.0
2015-06-22 14:30:00,100.51,100.8,100.49,100.74,19498.0,91.3502,91.6138,91.332,91.5592,19498.0
2015-06-22 15:00:00,100.75,100.77,100.63,100.63,27005.0,91.5683,91.5865,91.4592,91.4592,27005.0
2015-06-22 15:30:00,100.63,100.65,100.52,100.59,76761.0,91.4592,91.4774,91.3593,91.4229,76761.0
2015-06-23 09:30:00,100.84,100.84,100.46,100.48,15379.0,91.6501,91.6501,91.3047,91.3229,15379.0
2015-06-23 10:00:00,100.45,100.7,100.35,100.35,23063.0,91.2957,91.5229,91.2048,91.2048,23063.0
2015-06-23 10:30:00,100.28,100.32,100.09,100.18,21104.0,91.1411,91.1775,90.9685,91.0503,21104.0
2015-06-23 11:00:00,100.18,100.34,100.15,100.16,18427.0,91.0503,91.1957,91.023,91.0321,18427.0
2015-06-23 11:30:00,100.16,100.34,100.16,100.3,16970.0,91.0321,91.1957,91.0321,91.1593,16970.0
2015-06-23 12:00:00,100.3,100.31,100.06,100.19,10427.0,91.1593,91.1684,90.9412,91.0593,10427.0
2015-06-23 12:30:00,100.18,100.27,100.14,100.18,14425.0,91.0503,91.1321,91.0139,91.0503,14425.0
2015-06-23 13:00:00,100.17,100.29,100.15,100.18,16672.0,91.0412,91.1502,91.023,91.0503,16672.0
2015-06-23 13:30:00,100.16,100.22,100.09,100.09,18081.0,91.0321,91.0866,90.9685,90.9685,18081.0
2015-06-23 14:00:00,100.09,100.13,99.93,99.96,22990.0,90.9685,91.0048,90.823,90.8503,22990.0
2015-06-23 14:30:00,99.97,100.28,99.97,100.22,18710.0,90.8594,91.1411,90.8594,91.0866,18710.0
2015-06-23 15:00:00,100.21,100.24,100.13,100.14,26512.0,91.0775,91.1048,91.0048,91.0139,26512.0
2015-06-23 15:30:00,100.14,100.25,100.11,100.22,93729.0,91.0139,91.1139,90.9866,91.0866,93729.0
2015-06-24 09:30:00,99.92,100.4,99.71,100.06,15055.0,90.814,91.2502,90.6231,90.9412,15055.0
2015-06-24 10:00:00,100.06,100.1,99.86,100.1,27754.0,90.9412,90.9775,90.7594,90.9775,27754.0
2015-06-24 10:30:00,100.07,100.13,99.85,99.86,19912.0,90.9503,91.0048,90.7503,90.7594,19912.0
2015-06-24 11:00:00,99.85,99.95,99.76,99.77,24001.0,90.7503,90.8412,90.6685,90.6776,24001.0
2015-06-24 11:30:00,99.8,99.8,99.55,99.57,26056.0,90.7049,90.7049,90.4777,90.4958,26056.0
2015-06-24 12:00:00,99.55,99.7,99.48,99.6,16960.0,90.4777,90.614,90.4141,90.5231,16960.0
2015-06-24 12:30:00,99.59,99.6,99.33,99.42,12107.0,90.514,90.5231,90.2777,90.3595,12107.0
2015-06-24 13:00:00,99.43,99.56,99.33,99.35,10100.0,90.3686,90.4868,90.2777,90.2959,10100.0
2015-06-24 13:30:00,99.32,99.5,99.32,99.47,10124.0,90.2686,90.4322,90.2686,90.405,10124.0
2015-06-24 14:00:00,99.47,99.5,99.29,99.38,11599.0,90.405,90.4322,90.2414,90.3232,11599.0
2015-06-24 14:30:00,99.36,99.53,99.36,99.47,16000.0,90.305,90.4595,90.305,90.405,16000.0
2015-06-24 15:00:00,99.48,99.5,99.31,99.43,25663.0,90.4141,90.4322,90.2595,90.3686,25663.0
2015-06-24 15:30:00,99.44,99.54,99.28,99.32,67375.0,90.3777,90.4686,90.2323,90.2686,67375.0
2015-06-25 09:30:00,97.48,99.69,97.48,99.22,37487.0,88.5963,90.6049,88.5963,90.1777,37487.0
2015-06-25 10:00:00,99.31,99.66,99.31,99.64,18315.0,90.2595,90.5776,90.2595,90.5595,18315.0
2015-06-25 10:30:00,99.67,99.71,99.6,99.63,31832.0,90.5867,90.6231,90.5231,90.5504,31832.0
2015-06-25 11:00:00,99.61,99.63,99.3,99.34,29526.0,90.5322,90.5504,90.2505,90.2868,29526.0
2015-06-25 11:30:00,99.35,99.5,99.35,99.44,15550.0,90.2959,90.4322,90.2959,90.3777,15550.0
2015-06-25 12:00:00,99.44,99.44,99.34,99.35,10236.0,90.3777,90.3777,90.2868,90.2959,10236.0
2015-06-25 12:30:00,99.36,99.46,99.3,99.43,10854.0,90.305,90.3959,90.2505,90.3686,10854.0
2015-06-25 13:00:00,99.43,99.58,99.39,99.49,19180.0,90.3686,90.5049,90.3323,90.4231,19180.0
2015-06-25 13:30:00,99.49,99.69,99.47,99.61,50309.0,90.4231,90.6049,90.405,90.5322,50309.0
2015-06-25 14:00:00,99.62,99.74,99.5,99.5,39544.0,90.5413,90.6504,90.4322,90.4322,39544.0
2015-06-25 14:30:00,99.5,99.82,99.49,99.8,18544.0,90.4322,90.7231,90.4231,90.7049,18544.0
2015-06-25 15:00:00,99.8,99.92,99.76,99.82,29806.0,90.7049,90.814,90.6685,90.7231,29806.0
2015-06-25 15:30:00,99.83,99.86,99.62,99.63,85958.0,90.7322,90.7594,90.5413,90.5504,85958.0
2015-06-26 09:30:00,99.98,100.34,99.52,100.27,25190.0,90.8685,91.1957,90.4504,91.1321,25190.0
2015-06-26 10:00:00,100.33,100.51,100.07,100.25,29550.0,91.1866,91.3502,90.9503,91.1139,29550.0
2015-06-26 10:30:00,100.25,100.28,100.06,100.19,17161.0,91.1139,91.1411,90.9412,91.0593,17161.0
2015-06-26 11:00:00,100.17,100.42,100.15,100.42,18362.0,91.0412,91.2684,91.023,91.2684,18362.0
2015-06-26 11:30:00,100.44,100.44,100.26,100.28,15416.0,91.2866,91.2866,91.123,91.1411,15416.0
2015-06-26 12:00:00,100.31,100.38,100.24,100.35,25571.0,91.1684,91.232,91.1048,91.2048,25571.0
2015-06-26 12:30:00,100.34,100.35,99.87,99.87,15619.0,91.1957,91.2048,90.7685,90.7685,15619.0
2015-06-26 13:00:00,99.86,100.03,99.79,99.97,11417.0,90.7594,90.9139,90.6958,90.8594,11417.0
2015-06-26 13:30:00,99.99,100.21,99.95,100.08,11331.0,90.8776,91.0775,90.8412,90.9594,11331.0
2015-06-26 14:00:00,100.08,100.08,99.85,99.95,39214.0,90.9594,90.9594,90.7503,90.8412,39214.0
2015-06-26 14:30:00,99.94,99.99,99.72,99.74,36222.0,90.8321,90.8776,90.6322,90.6504,36222.0
2015-06-26 15:00:00,99.73,100.19,99.73,100.12,28121.0,90.6413,91.0593,90.6413,90.9957,28121.0
2015-06-26 15:30:00,100.11,100.14,99.85,99.9,119116.0,90.9866,91.0139,90.7503,90.7958,119116.0
2015-06-29 09:30:00,99.25,99.76,99.03,99.29,20518.0,90.205,90.6685,90.0051,90.2414,20518.0
2015-06-29 10:00:00,99.32,99.52,99.05,99.05,20723.0,90.2686,90.4504,90.0232,90.0232,20723.0
2015-06-29 10:30:00,99.04,99.04,98.67,98.67,28912.0,90.0142,90.0142,89.6779,89.6779,28912.0
2015-06-29 11:00:00,98.69,98.7,98.53,98.6,22384.0,89.696,89.7051,89.5506,89.6142,22384.0
2015-06-29 11:30:00,98.62,98.66,98.5,98.59,32353.0,89.6324,89.6688,89.5234,89.6052,32353.0
2015-06-29 12:00:00,98.61,98.65,98.4,98.47,15600.0,89.6233,89.6597,89.4325,89.4961,15600.0
2015-06-29 12:30:00,98.44,98.46,98.3,98.3,13023.0,89.4688,89.487,89.3416,89.3416,13023.0
2015-06-29 13:00:00,98.33,98.33,98.07,98.14,79197.0,89.3689,89.3689,89.1325,89.1962,79197.0
2015-06-29 13:30:00,98.15,98.27,98.13,98.17,37342.0,89.2053,89.3143,89.1871,89.2234,37342.0
2015-06-29 14:00:00,98.2,98.2,97.77,97.77,16341.0,89.2507,89.2507,88.8599,88.8599,16341.0
2015-06-29 14:30:00,97.75,98.13,97.66,97.84,42138.0,88.8417,89.1871,88.7599,88.9235,42138.0
2015-06-29 15:00:00,97.84,97.94,97.74,97.78,47080.0,88.9235,89.0144,88.8326,88.869,47080.0
2015-06-29 15:30:00,97.77,97.8,97.4,97.45,72091.0,88.8599,88.8872,88.5236,88.5691,72091.0
2015-06-30 09:30:00,98.12,98.12,97.42,97.63,13174.0,89.178,89.178,88.5418,88.7326,13174.0
2015-06-30 10:00:00,97.74,97.84,97.53,97.61,20970.0,88.8326,88.9235,88.6418,88.7145,20970.0
2015-06-30 10:30:00,97.63,97.71,97.46,97.7,16405.0,88.7326,88.8054,88.5781,88.7963,16405.0
2015-06-30 11:00:00,97.69,97.78,97.6,97.6,25936.0,88.7872,88.869,88.7054,88.7054,25936.0
2015-06-30 11:30:00,97.6,97.66,97.47,97.47,18002.0,88.7054,88.7599,88.5872,88.5872,18002.0
2015-06-30 12:00:00,97.45,97.55,97.22,97.26,21053.0,88.5691,88.6599,88.36,88.3964,21053.0
2015-06-30 12:30:00,97.27,97.39,97.21,97.39,15800.0,88.4055,88.5145,88.3509,88.5145,15800.0
2015-06-30 13:00:00,97.36,97.62,97.36,97.62,12624.0,88.4873,88.7236,88.4873,88.7236,12624.0
2015-06-30 13:30:00,97.6,97.79,97.55,97.64,25867.0,88.7054,88.8781,88.6599,88.7417,25867.0
2015-06-30 14:00:00,97.66,97.89,97.56,97.62,40767.0,88.7599,88.969,88.669,88.7236,40767.0
2015-06-30 14:30:00,97.62,97.79,97.56,97.56,19000.0,88.7236,88.8781,88.669,88.669,19000.0
2015-06-30 15:00:00,97.53,97.6,97.35,97.41,24748.0,88.6418,88.7054,88.4782,88.5327,24748.0
2015-06-30 15:30:00,97.41,97.49,97.03,97.05,189466.0,88.5327,88.6054,88.1873,88.2055,189466.0
2015-07-01 09:30:00,97.94,98.14,97.45,97.96,44375.0,89.0144,89.1962,88.5691,89.0326,44375.0
2015-07-01 10:00:00,98.02,98.2,97.99,98.13,64421.0,89.0871,89.2507,89.0598,89.1871,64421.0
2015-07-01 10:30:00,98.13,98.13,97.74,97.8,31599.0,89.1871,89.1871,88.8326,88.8872,31599.0
2015-07-01 11:00:00,97.83,98.14,97.69,98.1,26962.0,88.9144,89.1962,88.7872,89.1598,26962.0
2015-07-01 11:30:00,98.1,98.13,97.92,97.97,40523.0,89.1598,89.1871,88.9962,89.0417,40523.0
2015-07-01 12:00:00,97.97,98.14,97.94,98.02,25363.0,89.0417,89.1962,89.0144,89.0871,25363.0
2015-07-01 12:30:00,98.07,98.08,97.84,97.87,14900.0,89.1325,89.1416,88.9235,88.9508,14900.0
2015-07-01 13:00:00,97.86,98.05,97.78,98.01,19124.0,88.9417,89.1144,88.869,89.078,19124.0
2015-07-01 13:30:00,98.0,98.17,97.98,98.03,18534.0,89.0689,89.2234,89.0508,89.0962,18534.0
2015-07-01 14:00:00,98.02,98.04,97.83,98.0,15804.0,89.0871,89.1053,88.9144,89.0689,15804.0
2015-07-01 14:30:00,97.99,98.07,97.93,97.98,16063.0,89.0598,89.1325,89.0053,89.0508,16063.0
2015-07-01 15:00:00,98.0,98.17,98.0,98.15,24112.0,89.0689,89.2234,89.0689,89.2053,24112.0
2015-07-01 15:30:00,98.16,98.42,98.13,98.41,74720.0,89.2143,89.4507,89.1871,89.4416,74720.0
2015-07-02 09:30:00,98.47,98.95,97.84,98.26,12284.0,89.4961,89.9324,88.9235,89.3052,12284.0
2015-07-02 10:00:00,98.19,98.27,98.08,98.17,15126.0,89.2416,89.3143,89.1416,89.2234,15126.0
2015-07-02 10:30:00,98.2,98.2,98.02,98.07,8981.0,89.2507,89.2507,89.0871,89.1325,8981.0
2015-07-02 11:00:00,98.08,98.08,97.9,97.96,15593.0,89.1416,89.1416,88.978,89.0326,15593.0
2015-07-02 11:30:00,97.93,98.01,97.82,97.84,6818.0,89.0053,89.078,88.9053,88.9235,6818.0
2015-07-02 12:00:00,97.9,97.94,97.66,97.72,7265.0,88.978,89.0144,88.7599,88.8144,7265.0
2015-07-02 12:30:00,97.73,97.74,97.66,97.73,9000.0,88.8235,88.8326,88.7599,88.8235,9000.0
2015-07-02 13:00:00,97.73,97.73,97.55,97.63,14038.0,88.8235,88.8235,88.6599,88.7326,14038.0
2015-07-02 13:30:00,97.66,97.68,97.51,97.53,15605.0,88.7599,88.7781,88.6236,88.6418,15605.0
2015-07-02 14:00:00,97.54,97.62,97.5,97.6,15078.0,88.6509,88.7236,88.6145,88.7054,15078.0
2015-07-02 14:30:00,97.61,98.01,97.59,98.0,26447.0,88.7145,89.078,88.6963,89.0689,26447.0
2015-07-02 15:00:00,97.98,98.2,97.96,98.18,21869.0,89.0508,89.2507,89.0326,89.2325,21869.0
2015-07-02 15:30:00,98.18,98.36,98.04,98.18,81552.0,89.2325,89.3961,89.1053,89.2325,81552.0
2015-07-06 09:30:00,97.45,97.72,97.24,97.51,19472.0,88.5691,88.8144,88.3782,88.6236,19472.0
2015-07-06 10:00:00,97.51,97.79,97.48,97.69,22306.0,88.6236,88.8781,88.5963,88.7872,22306.0
2015-07-06 10:30:00,97.69,98.01,97.65,97.93,38299.0,88.7872,89.078,88.7508,89.0053,38299.0
2015-07-06 11:00:00,97.94,98.0,97.59,97.61,20019.0,89.0144,89.0689,88.6963,88.7145,20019.0
2015-07-06 11:30:00,97.6,97.68,97.6,97.67,12543.0,88.7054,88.7781,88.7054,88.769,12543.0
2015-07-06 12:00:00,97.67,97.87,97.61,97.85,17808.0,88.769,88.9508,88.7145,88.9326,17808.0
2015-07-06 12:30:00,97.83,97.83,97.71,97.72,13016.0,88.9144,88.9144,88.8054,88.8144,13016.0
2015-07-06 13:00:00,97.72,97.75,97.54,97.58,20539.0,88.8144,88.8417,88.6509,88.6872,20539.0
2015-07-06 13:30:00,97.57,97.59,97.45,97.47,16384.0,88.6781,88.6963,88.5691,88.5872,16384.0
2015-07-06 14:00:00,97.46,97.55,97.37,97.42,21207.0,88.5781,88.6599,88.4963,88.5418,21207.0
2015-07-06 14:30:00,97.41,97.57,97.41,97.52,17068.0,88.5327,88.6781,88.5327,88.6327,17068.0
2015-07-06 15:00:00,97.53,97.69,97.5,97.63,23040.0,88.6418,88.7872,88.6145,88.7326,23040.0
2015-07-06 15:30:00,97.63,97.82,97.62,97.8,89588.0,88.7326,88.9053,88.7236,88.8872,89588.0
2015-07-07 09:30:00,98.03,98.62,97.49,97.85,15107.0,89.0962,89.6324,88.6054,88.9326,15107.0
2015-07-07 10:00:00,97.84,97.85,97.65,97.67,25920.0,88.9235,88.9326,88.7508,88.769,25920.0
2015-07-07 10:30:00,97.69,97.7,97.02,97.04,71981.0,88.7872,88.7963,88.1782,88.1964,71981.0
2015-07-07 11:00:00,97.02,97.04,96.8,96.87,35106.0,88.1782,88.1964,87.9783,88.0419,35106.0
2015-07-07 11:30:00,96.89,97.19,96.75,97.14,19923.0,88.0601,88.3327,87.9328,88.2873,19923.0
2015-07-07 12:00:00,97.11,97.18,96.97,97.0,33328.0,88.26,88.3237,88.1328,88.1601,33328.0
2015-07-07 12:30:00,97.02,97.5,97.01,97.43,31365.0,88.1782,88.6145,88.1692,88.5509,31365.0
2015-07-07 13:00:00,97.44,97.62,97.23,97.49,47149.0,88.56,88.7236,88.3691,88.6054,47149.0
2015-07-07 13:30:00,97.52,97.65,97.45,97.52,33060.0,88.6327,88.7508,88.5691,88.6327,33060.0
2015-07-07 14:00:00,97.53,97.61,97.37,97.49,38523.0,88.6418,88.7145,88.4963,88.6054,38523.0
2015-07-07 14:30:00,97.47,98.14,97.47,98.09,43922.0,88.5872,89.1962,88.5872,89.1507,43922.0
2015-07-07 15:00:00,98.08,98.14,97.93,98.03,114363.0,89.1416,89.1962,89.0053,89.0962,114363.0
2015-07-07 15:30:00,98.05,98.08,97.82,97.96,162217.0,89.1144,89.1416,88.9053,89.0326,162217.0
2015-07-08 09:30:00,97.43,97.43,96.8,96.9,19798.0,88.5509,88.5509,87.9783,88.0692,19798.0
2015-07-08 10:00:00,96.89,96.95,96.72,96.86,26206.0,88.0601,88.1146,87.9056,88.0328,26206.0
2015-07-08 10:30:00,96.92,97.01,96.81,96.92,69769.0,88.0874,88.1692,87.9874,88.0874,69769.0
2015-07-08 11:00:00,96.92,96.99,96.67,96.72,31286.0,88.0874,88.151,87.8601,87.9056,31286.0
2015-07-08 11:30:00,96.69,96.86,96.6,96.6,26549.0,87.8783,88.0328,87.7965,87.7965,26549.0
2015-07-08 12:00:00,96.61,96.92,96.56,96.79,17233.0,87.8056,88.0874,87.7602,87.9692,17233.0
2015-07-08 12:30:00,96.85,97.04,96.77,97.03,13763.0,88.0237,88.1964,87.951,88.1873,13763.0
2015-07-08 13:00:00,96.99,96.99,96.76,96.89,23594.0,88.151,88.151,87.9419,88.0601,23594.0
2015-07-08 13:30:00,96.92,96.93,96.82,96.86,15681.0,88.0874,88.0964,87.9965,88.0328,15681.0
2015-07-08 14:00:00,96.87,96.92,96.47,96.5,29121.0,88.0419,88.0874,87.6784,87.7056,29121.0
2015-07-08 14:30:00,96.57,96.7,96.16,96.19,38678.0,87.7692,87.8874,87.3966,87.4239,38678.0
2015-07-08 15:00:00,96.2,96.59,96.2,96.37,65868.0,87.433,87.7874,87.433,87.5875,65868.0
2015-07-08 15:30:00,96.37,96.58,96.25,96.29,99520.0,87.5875,87.7783,87.4784,87.5148,99520.0
2015-07-09 09:30:00,96.99,97.49,96.83,97.15,114127.0,88.151,88.6054,88.0056,88.2964,114127.0
2015-07-09 10:00:00,97.1,97.21,96.5,96.5,59882.0,88.2509,88.3509,87.7056,87.7056,59882.0
2015-07-09 10:30:00,96.49,96.78,96.42,96.76,52551.0,87.6965,87.9601,87.6329,87.9419,52551.0
2015-07-09 11:00:00,96.77,96.83,96.53,96.59,41546.0,87.951,88.0056,87.7329,87.7874,41546.0
2015-07-09 11:30:00,96.57,96.64,96.49,96.51,20974.0,87.7692,87.8329,87.6965,87.7147,20974.0
2015-07-09 12:00:00,96.47,96.57,96.25,96.33,18746.0,87.6784,87.7692,87.4784,87.5511,18746.0
2015-07-09 12:30:00,96.33,96.47,96.29,96.3,24749.0,87.5511,87.6784,87.5148,87.5239,24749.0
2015-07-09 13:00:00,96.28,96.43,96.23,96.29,32485.0,87.5057,87.642,87.4602,87.5148,32485.0
2015-07-09 13:30:00,96.28,96.43,96.28,96.39,26695.0,87.5057,87.642,87.5057,87.6057,26695.0
2015-07-09 14:00:00,96.37,96.39,96.25,96.3,40333.0,87.5875,87.6057,87.4784,87.5239,40333.0
2015-07-09 14:30:00,96.27,96.77,96.25,96.73,33726.0,87.4966,87.951,87.4784,87.9147,33726.0
2015-07-09 15:00:00,96.73,96.77,96.67,96.67,49610.0,87.9147,87.951,87.8601,87.8601,49610.0
2015-07-09 15:30:00,96.67,96.72,96.43,96.43,81140.0,87.8601,87.9056,87.642,87.642,81140.0
2015-07-10 09:30:00,97.0,97.38,96.73,97.07,79508.0,88.1601,88.5054,87.9147,88.2237,79508.0
2015-07-10 10:00:00,97.15,97.34,97.09,97.29,53190.0,88.2964,88.4691,88.2419,88.4236,53190.0
2015-07-10 10:30:00,97.27,97.37,97.14,97.33,34605.0,88.4055,88.4963,88.2873,88.46,34605.0
2015-07-10 11:00:00,97.33,97.49,97.28,97.45,37651.0,88.46,88.6054,88.4145,88.5691,37651.0
2015-07-10 11:30:00,97.45,97.52,97.29,97.49,35436.0,88.5691,88.6327,88.4236,88.6054,35436.0
2015-07-10 12:00:00,97.47,97.55,97.36,97.43,25428.0,88.5872,88.6599,88.4873,88.5509,25428.0
2015-07-10 12:30:00,97.41,97.49,97.22,97.45,25373.0,88.5327,88.6054,88.36,88.5691,25373.0
2015-07-10 13:00:00,97.47,97.61,97.36,97.51,32601.0,88.5872,88.7145,88.4873,88.6236,32601.0
2015-07-10 13:30:00,97.54,97.6,97.45,97.51,23715.0,88.6509,88.7054,88.5691,88.6236,23715.0
2015-07-10 14:00:00,97.52,97.73,97.44,97.69,30981.0,88.6327,88.8235,88.56,88.7872,30981.0
2015-07-10 14:30:00,97.7,97.94,97.7,97.91,56392.0,88.7963,89.0144,88.7963,88.9871,56392.0
2015-07-10 15:00:00,97.92,97.96,97.85,97.9,48165.0,88.9962,89.0326,88.9326,88.978,48165.0
2015-07-10 15:30:00,97.89,97.99,97.78,97.78,86597.0,88.969,89.0598,88.869,88.869,86597.0
2015-07-13 09:30:00,98.26,99.41,98.26,98.61,53663.0,89.3052,90.3504,89.3052,89.6233,53663.0
2015-07-13 10:00:00,98.58,98.78,98.44,98.55,25414.0,89.5961,89.7778,89.4688,89.5688,25414.0
2015-07-13 10:30:00,98.56,98.86,98.55,98.78,38357.0,89.5779,89.8506,89.5688,89.7778,38357.0
2015-07-13 11:00:00,98.78,98.85,98.55,98.63,27545.0,89.7778,89.8415,89.5688,89.6415,27545.0
2015-07-13 11:30:00,98.63,98.87,98.62,98.86,69201.0,89.6415,89.8596,89.6324,89.8506,69201.0
2015-07-13 12:00:00,98.86,98.88,98.75,98.88,30173.0,89.8506,89.8687,89.7506,89.8687,30173.0
2015-07-13 12:30:00,98.88,98.9,98.84,98.84,20972.0,89.8687,89.8869,89.8324,89.8324,20972.0
2015-07-13 13:00:00,98.82,98.87,98.76,98.83,13369.0,89.8142,89.8596,89.7597,89.8233,13369.0
2015-07-13 13:30:00,98.86,99.05,98.77,98.77,44946.0,89.8506,90.0232,89.7688,89.7688,44946.0
2015-07-13 14:00:00,98.81,98.98,98.78,98.84,22721.0,89.8051,89.9596,89.7778,89.8324,22721.0
2015-07-13 14:30:00,98.86,99.09,98.84,99.09,29666.0,89.8506,90.0596,89.8324,90.0596,29666.0
2015-07-13 15:00:00,99.1,99.25,99.07,99.25,29680.0,90.0687,90.205,90.0414,90.205,29680.0
2015-07-13 15:30:00,99.25,99.44,99.25,99.26,73208.0,90.205,90.3777,90.205,90.2141,73208.0
2015-07-14 09:30:00,99.55,99.55,98.57,98.68,87013.0,90.4777,90.4777,89.587,89.687,87013.0
2015-07-14 10:00:00,98.63,99.03,98.62,98.71,35739.0,89.6415,90.0051,89.6324,89.7142,35739.0
2015-07-14 10:30:00,98.7,98.77,98.58,98.68,20180.0,89.7051,89.7688,89.5961,89.687,20180.0
2015-07-14 11:00:00,98.71,98.84,98.67,98.78,26033.0,89.7142,89.8324,89.6779,89.7778,26033.0
2015-07-14 11:30:00,98.8,98.89,98.75,98.89,17407.0,89.796,89.8778,89.7506,89.8778,17407.0
2015-07-14 12:00:00,98.89,98.9,98.76,98.78,17250.0,89.8778,89.8869,89.7597,89.7778,17250.0
2015-07-14 12:30:00,98.79,98.82,98.66,98.78,13050.0,89.7869,89.8142,89.6688,89.7778,13050.0
2015-07-14 13:00:00,98.77,98.8,98.6,98.71,56283.0,89.7688,89.796,89.6142,89.7142,56283.0
2015-07-14 13:30:00,98.7,98.74,98.62,98.7,48578.0,89.7051,89.7415,89.6324,89.7051,48578.0
2015-07-14 14:00:00,98.7,98.74,98.65,98.69,44474.0,89.7051,89.7415,89.6597,89.696,44474.0
2015-07-14 14:30:00,98.7,98.75,98.66,98.72,59539.0,89.7051,89.7506,89.6688,89.7233,59539.0
2015-07-14 15:00:00,98.73,98.74,98.66,98.7,100819.0,89.7324,89.7415,89.6688,89.7051,100819.0
2015-07-14 15:30:00,98.69,98.71,98.5,98.55,67872.0,89.696,89.7142,89.5234,89.5688,67872.0
2015-07-15 09:30:00,98.44,98.66,97.66,98.2,26652.0,89.4688,89.6688,88.7599,89.2507,26652.0
2015-07-15 10:00:00,98.22,98.31,98.16,98.28,27040.0,89.2689,89.3507,89.2143,89.3234,27040.0
2015-07-15 10:30:00,98.24,98.4,98.24,98.28,45291.0,89.2871,89.4325,89.2871,89.3234,45291.0
2015-07-15 11:00:00,98.3,98.45,98.12,98.23,159105.0,89.3416,89.4779,89.178,89.278,159105.0
2015-07-15 11:30:00,98.25,98.43,98.2,98.4,10153.0,89.2961,89.4597,89.2507,89.4325,10153.0
2015-07-15 12:00:00,98.39,98.54,98.36,98.54,10593.0,89.4234,89.5597,89.3961,89.5597,10593.0
2015-07-15 12:30:00,98.54,98.73,98.54,98.71,13429.0,89.5597,89.7324,89.5597,89.7142,13429.0
2015-07-15 13:00:00,98.72,98.89,98.68,98.83,16363.0,89.7233,89.8778,89.687,89.8233,16363.0
2015-07-15 13:30:00,98.86,98.94,98.82,98.84,16952.0,89.8506,89.9233,89.8142,89.8324,16952.0
2015-07-15 14:00:00,98.84,99.03,98.84,98.96,20984.0,89.8324,90.0051,89.8324,89.9414,20984.0
2015-07-15 14:30:00,98.95,98.98,98.59,98.65,47620.0,89.9324,89.9596,89.6052,89.6597,47620.0
2015-07-15 15:00:00,98.66,98.73,98.61,98.66,17884.0,89.6688,89.7324,89.6233,89.6688,17884.0
2015-07-15 15:30:00,98.67,98.78,98.51,98.65,75999.0,89.6779,89.7778,89.5325,89.6597,75999.0
2015-07-16 09:30:00,99.07,99.3,98.72,99.28,10171.0,90.0414,90.2505,89.7233,90.2323,10171.0
2015-07-16 10:00:00,99.28,99.3,99.04,99.27,34080.0,90.2323,90.2505,90.0142,90.2232,34080.0
2015-07-16 10:30:00,99.28,99.47,99.2,99.43,33188.0,90.2323,90.405,90.1596,90.3686,33188.0
2015-07-16 11:00:00,99.43,99.56,99.34,99.5,61086.0,90.3686,90.4868,90.2868,90.4322,61086.0
2015-07-16 11:30:00,99.49,99.7,99.45,99.62,37331.0,90.4231,90.614,90.3868,90.5413,37331.0
2015-07-16 12:00:00,99.64,99.74,99.58,99.74,25470.0,90.5595,90.6504,90.5049,90.6504,25470.0
2015-07-16 12:30:00,99.75,99.9,99.67,99.87,28063.0,90.6594,90.7958,90.5867,90.7685,28063.0
2015-07-16 13:00:00,99.87,99.96,99.8,99.8,27707.0,90.7685,90.8503,90.7049,90.7049,27707.0
2015-07-16 13:30:00,99.81,99.97,99.79,99.85,25819.0,90.714,90.8594,90.6958,90.7503,25819.0
2015-07-16 14:00:00,99.84,100.0,99.78,100.0,20616.0,90.7412,90.8867,90.6867,90.8867,20616.0
2015-07-16 14:30:00,99.98,100.21,99.95,100.14,21353.0,90.8685,91.0775,90.8412,91.0139,21353.0
2015-07-16 15:00:00,100.15,100.16,99.92,100.0,51492.0,91.023,91.0321,90.814,90.8867,51492.0
2015-07-16 15:30:00,100.01,100.19,99.99,100.13,116869.0,90.8958,91.0593,90.8776,91.0048,116869.0
2015-07-17 09:30:00,100.18,100.18,98.9,99.07,77457.0,91.0503,91.0503,89.8869,90.0414,77457.0
2015-07-17 10:00:00,99.03,99.1,98.82,98.85,45099.0,90.0051,90.0687,89.8142,89.8415,45099.0
2015-07-17 10:30:00,98.86,98.87,98.53,98.54,34574.0,89.8506,89.8596,89.5506,89.5597,34574.0
2015-07-17 11:00:00,98.53,98.8,98.3,98.6,151929.0,89.5506,89.796,89.3416,89.6142,151929.0
2015-07-17 11:30:00,98.62,98.66,98.34,98.4,28764.0,89.6324,89.6688,89.3779,89.4325,28764.0
2015-07-17 12:00:00,98.4,98.4,98.16,98.17,21061.0,89.4325,89.4325,89.2143,89.2234,21061.0
2015-07-17 12:30:00,98.18,98.22,98.08,98.14,34482.0,89.2325,89.2689,89.1416,89.1962,34482.0
2015-07-17 13:00:00,98.16,98.22,98.02,98.04,21936.0,89.2143,89.2689,89.0871,89.1053,21936.0
2015-07-17 13:30:00,98.04,98.12,97.97,98.1,20267.0,89.1053,89.178,89.0417,89.1598,20267.0
2015-07-17 14:00:00,98.1,98.21,98.1,98.19,25835.0,89.1598,89.2598,89.1598,89.2416,25835.0
2015-07-17 14:30:00,98.19,98.25,98.15,98.19,28908.0,89.2416,89.2961,89.2053,89.2416,28908.0
2015-07-17 15:00:00,98.18,98.34,98.12,98.33,44615.0,89.2325,89.3779,89.178,89.3689,44615.0
2015-07-17 15:30:00,98.32,98.61,98.32,98.53,115618.0,89.3598,89.6233,89.3598,89.5506,115618.0
2015-07-20 09:30:00,98.58,98.89,98.53,98.74,16696.0,89.5961,89.8778,89.5506,89.7415,16696.0
2015-07-20 10:00:00,98.72,99.04,98.6,99.02,13200.0,89.7233,90.0142,89.6142,89.996,13200.0
2015-07-20 10:30:00,99.06,99.18,98.91,99.15,22364.0,90.0323,90.1414,89.896,90.1141,22364.0
2015-07-20 11:00:00,99.15,99.29,99.09,99.1,16006.0,90.1141,90.2414,90.0596,90.0687,16006.0
2015-07-20 11:30:00,99.11,99.16,99.0,99.07,27154.0,90.0778,90.1232,89.9778,90.0414,27154.0
2015-07-20 12:00:00,99.06,99.2,99.05,99.1,12869.0,90.0323,90.1596,90.0232,90.0687,12869.0
2015-07-20 12:30:00,99.12,99.21,99.07,99.11,14160.0,90.0869,90.1687,90.0414,90.0778,14160.0
2015-07-20 13:00:00,99.12,99.22,99.09,99.22,16722.0,90.0869,90.1777,90.0596,90.1777,16722.0
2015-07-20 13:30:00,99.22,99.24,99.06,99.06,18829.0,90.1777,90.1959,90.0323,90.0323,18829.0
2015-07-20 14:00:00,99.06,99.15,99.04,99.12,26364.0,90.0323,90.1141,90.0142,90.0869,26364.0
2015-07-20 14:30:00,99.15,99.15,99.01,99.01,26322.0,90.1141,90.1141,89.9869,89.9869,26322.0
2015-07-20 15:00:00,99.01,99.06,98.88,98.89,44125.0,89.9869,90.0323,89.8687,89.8778,44125.0
2015-07-20 15:30:00,98.89,98.9,98.7,98.72,84012.0,89.8778,89.8869,89.7051,89.7233,84012.0
2015-07-21 09:30:00,98.64,98.91,98.48,98.91,8644.0,89.6506,89.896,89.5052,89.896,8644.0
2015-07-21 10:00:00,98.93,98.93,98.5,98.61,11496.0,89.9142,89.9142,89.5234,89.6233,11496.0
2015-07-21 10:30:00,98.58,98.59,98.0,98.13,24528.0,89.5961,89.6052,89.0689,89.1871,24528.0
2015-07-21 11:00:00,98.14,98.18,98.01,98.18,22882.0,89.1962,89.2325,89.078,89.2325,22882.0
2015-07-21 11:30:00,98.19,98.3,98.11,98.2,55894.0,89.2416,89.3416,89.1689,89.2507,55894.0
2015-07-21 12:00:00,98.23,98.24,97.97,98.06,13934.0,89.278,89.2871,89.0417,89.1235,13934.0
2015-07-21 12:30:00,98.11,98.16,97.96,98.11,32774.0,89.1689,89.2143,89.0326,89.1689,32774.0
2015-07-21 13:00:00,98.11,98.21,98.03,98.14,63015.0,89.1689,89.2598,89.0962,89.1962,63015.0
2015-07-21 13:30:00,98.16,98.16,98.03,98.11,10193.0,89.2143,89.2143,89.0962,89.1689,10193.0
2015-07-21 14:00:00,98.13,98.26,97.99,98.26,60337.0,89.1871,89.3052,89.0598,89.3052,60337.0
2015-07-21 14:30:00,98.29,98.43,98.22,98.29,41023.0,89.3325,89.4597,89.2689,89.3325,41023.0
2015-07-21 15:00:00,98.29,98.34,98.06,98.12,47060.0,89.3325,89.3779,89.1235,89.178,47060.0
2015-07-21 15:30:00,98.12,98.2,98.02,98.1,93009.0,89.178,89.2507,89.0871,89.1598,93009.0
2015-07-22 09:30:00,97.92,98.75,97.88,98.36,12759.0,88.9962,89.7506,88.9599,89.3961,12759.0
2015-07-22 10:00:00,98.45,98.57,98.03,98.1,20057.0,89.4779,89.587,89.0962,89.1598,20057.0
2015-07-22 10:30:00,98.1,98.36,98.1,98.28,14619.0,89.1598,89.3961,89.1598,89.3234,14619.0
2015-07-22 11:00:00,98.29,98.41,98.19,98.36,17507.0,89.3325,89.4416,89.2416,89.3961,17507.0
2015-07-22 11:30:00,98.38,98.58,98.34,98.55,18316.0,89.4143,89.5961,89.3779,89.5688,18316.0
2015-07-22 12:00:00,98.58,98.69,98.56,98.68,16457.0,89.5961,89.696,89.5779,89.687,16457.0
2015-07-22 12:30:00,98.67,98.67,98.58,98.67,15319.0,89.6779,89.6779,89.5961,89.6779,15319.0
2015-07-22 13:00:00,98.69,98.76,98.63,98.73,12148.0,89.696,89.7597,89.6415,89.7324,12148.0
2015-07-22 13:30:00,98.75,98.75,98.58,98.61,21474.0,89.7506,89.7506,89.5961,89.6233,21474.0
2015-07-22 14:00:00,98.6,98.8,98.6,98.76,13218.0,89.6142,89.796,89.6142,89.7597,13218.0
2015-07-22 14:30:00,98.77,98.93,98.74,98.81,26448.0,89.7688,89.9142,89.7415,89.8051,26448.0
2015-07-22 15:00:00,98.82,98.83,98.6,98.63,31434.0,89.8142,89.8233,89.6142,89.6415,31434.0
2015-07-22 15:30:00,98.6,98.89,98.55,98.8,90079.0,89.6142,89.8778,89.5688,89.796,90079.0
2015-07-23 09:30:00,101.81,102.96,101.06,101.94,227986.0,92.5317,93.5769,91.8501,92.6499,227986.0
2015-07-23 10:00:00,101.95,102.03,101.52,101.7,136873.0,92.659,92.7317,92.2681,92.4317,136873.0
2015-07-23 10:30:00,101.74,101.85,100.74,100.74,115639.0,92.4681,92.5681,91.5592,91.5592,115639.0
2015-07-23 11:00:00,100.73,101.11,100.68,100.96,54887.0,91.5501,91.8955,91.5047,91.7592,54887.0
2015-07-23 11:30:00,101.0,101.0,100.18,100.61,101109.0,91.7955,91.7955,91.0503,91.4411,101109.0
2015-07-23 12:00:00,100.57,100.61,99.91,100.01,32162.0,91.4047,91.4411,90.8049,90.8958,32162.0
2015-07-23 12:30:00,99.99,99.99,99.55,99.76,66508.0,90.8776,90.8776,90.4777,90.6685,66508.0
2015-07-23 13:00:00,99.8,99.9,99.19,99.43,61636.0,90.7049,90.7958,90.1505,90.3686,61636.0
2015-07-23 13:30:00,99.44,99.78,99.21,99.67,126380.0,90.3777,90.6867,90.1687,90.5867,126380.0
2015-07-23 14:00:00,99.72,100.37,99.72,100.2,83171.0,90.6322,91.2229,90.6322,91.0684,83171.0
2015-07-23 14:30:00,100.22,100.23,99.45,99.59,119918.0,91.0866,91.0957,90.3868,90.514,119918.0
2015-07-23 15:00:00,99.62,100.34,99.52,100.26,298189.0,90.5413,91.1957,90.4504,91.123,298189.0
2015-07-23 15:30:00,100.27,100.29,100.0,100.16,371698.0,91.1321,91.1502,90.8867,91.0321,371698.0
2015-07-24 09:30:00,99.2,100.1,99.18,99.8,103094.0,90.1596,90.9775,90.1414,90.7049,103094.0
2015-07-24 10:00:00,99.76,99.91,99.37,99.55,56547.0,90.6685,90.8049,90.3141,90.4777,56547.0
2015-07-24 10:30:00,99.51,99.66,99.34,99.52,49676.0,90.4413,90.5776,90.2868,90.4504,49676.0
2015-07-24 11:00:00,99.49,99.59,99.14,99.21,73065.0,90.4231,90.514,90.105,90.1687,73065.0
2015-07-24 11:30:00,99.22,99.24,98.91,99.04,73483.0,90.1777,90.1959,89.896,90.0142,73483.0
2015-07-24 12:00:00,99.08,99.17,98.93,99.08,24763.0,90.0505,90.1323,89.9142,90.0505,24763.0
2015-07-24 12:30:00,99.07,99.36,99.05,99.05,29736.0,90.0414,90.305,90.0232,90.0232,29736.0
2015-07-24 13:00:00,99.04,99.46,99.04,99.4,36285.0,90.0142,90.3959,90.0142,90.3413,36285.0
2015-07-24 13:30:00,99.42,99.48,99.17,99.26,39036.0,90.3595,90.4141,90.1323,90.2141,39036.0
2015-07-24 14:00:00,99.23,99.4,99.1,99.28,53099.0,90.1868,90.3413,90.0687,90.2323,53099.0
2015-07-24 14:30:00,99.27,99.87,99.27,99.84,52651.0,90.2232,90.7685,90.2232,90.7412,52651.0
2015-07-24 15:00:00,99.82,100.13,99.81,100.02,92479.0,90.7231,91.0048,90.714,90.9048,92479.0
2015-07-24 15:30:00,100.02,100.15,99.84,100.1,173248.0,90.9048,91.023,90.7412,90.9775,173248.0
2015-07-27 09:30:00,99.87,99.95,99.49,99.73,56176.0,90.7685,90.8412,90.4231,90.6413,56176.0
2015-07-27 10:00:00,99.77,99.83,99.2,99.36,32324.0,90.6776,90.7322,90.1596,90.305,32324.0
2015-07-27 10:30:00,99.37,99.5,99.15,99.18,24206.0,90.3141,90.4322,90.1141,90.1414,24206.0
2015-07-27 11:00:00,99.2,99.28,98.92,99.02,26985.0,90.1596,90.2323,89.9051,89.996,26985.0
2015-07-27 11:30:00,99.01,99.27,98.89,99.24,21125.0,89.9869,90.2232,89.8778,90.1959,21125.0
2015-07-27 12:00:00,99.27,99.28,99.07,99.13,19325.0,90.2232,90.2323,90.0414,90.0959,19325.0
2015-07-27 12:30:00,99.14,99.17,98.85,98.86,15547.0,90.105,90.1323,89.8415,89.8506,15547.0
2015-07-27 13:00:00,98.89,98.91,98.62,98.74,20639.0,89.8778,89.896,89.6324,89.7415,20639.0
2015-07-27 13:30:00,98.71,98.83,98.6,98.75,21262.0,89.7142,89.8233,89.6142,89.7506,21262.0
2015-07-27 14:00:00,98.77,98.93,98.75,98.88,33999.0,89.7688,89.9142,89.7506,89.8687,33999.0
2015-07-27 14:30:00,98.86,98.89,98.58,98.62,38816.0,89.8506,89.8778,89.5961,89.6324,38816.0
2015-07-27 15:00:00,98.64,98.66,98.36,98.43,59166.0,89.6506,89.6688,89.3961,89.4597,59166.0
2015-07-27 15:30:00,98.42,98.57,98.27,98.54,128842.0,89.4507,89.587,89.3143,89.5597,128842.0
2015-07-28 09:30:00,98.99,99.11,98.27,98.98,47555.0,89.9687,90.0778,89.3143,89.9596,47555.0
2015-07-28 10:00:00,98.98,99.23,98.83,98.9,39001.0,89.9596,90.1868,89.8233,89.8869,39001.0
2015-07-28 10:30:00,98.87,99.36,98.87,99.3,31971.0,89.8596,90.305,89.8596,90.2505,31971.0
2015-07-28 11:00:00,99.3,99.59,99.2,99.59,28620.0,90.2505,90.514,90.1596,90.514,28620.0
2015-07-28 11:30:00,99.54,99.85,99.51,99.76,44500.0,90.4686,90.7503,90.4413,90.6685,44500.0
2015-07-28 12:00:00,99.76,99.91,99.7,99.8,100336.0,90.6685,90.8049,90.614,90.7049,100336.0
2015-07-28 12:30:00,99.75,99.85,99.67,99.75,67962.0,90.6594,90.7503,90.5867,90.6594,67962.0
2015-07-28 13:00:00,99.75,100.37,99.7,100.2,44250.0,90.6594,91.2229,90.614,91.0684,44250.0
2015-07-28 13:30:00,100.2,100.32,100.02,100.23,50328.0,91.0684,91.1775,90.9048,91.0957,50328.0
2015-07-28 14:00:00,100.21,100.3,100.13,100.22,43592.0,91.0775,91.1593,91.0048,91.0866,43592.0
2015-07-28 14:30:00,100.21,100.25,100.0,100.24,48738.0,91.0775,91.1139,90.8867,91.1048,48738.0
2015-07-28 15:00:00,100.27,100.42,100.2,100.25,83111.0,91.1321,91.2684,91.0684,91.1139,83111.0
2015-07-28 15:30:00,100.24,100.36,100.12,100.19,129456.0,91.1048,91.2139,90.9957,91.0593,129456.0
2015-07-29 09:30:00,100.61,101.23,100.46,100.97,31780.0,91.4411,92.0046,91.3047,91.7683,31780.0
2015-07-29 10:00:00,100.98,101.16,100.71,100.79,33149.0,91.7774,91.9409,91.532,91.6047,33149.0
2015-07-29 10:30:00,100.9,101.22,100.85,101.13,39012.0,91.7046,91.9955,91.6592,91.9137,39012.0
2015-07-29 11:00:00,101.17,101.26,101.1,101.18,18403.0,91.95,92.0318,91.8864,91.9591,18403.0
2015-07-29 11:30:00,101.17,101.54,101.15,101.44,28351.0,91.95,92.2863,91.9319,92.1954,28351.0
2015-07-29 12:00:00,101.44,101.57,101.42,101.51,27173.0,92.1954,92.3136,92.1773,92.2591,27173.0
2015-07-29 12:30:00,101.48,101.74,101.42,101.71,15818.0,92.2318,92.4681,92.1773,92.4408,15818.0
2015-07-29 13:00:00,101.71,101.9,101.59,101.89,28110.0,92.4408,92.6135,92.3318,92.6044,28110.0
2015-07-29 13:30:00,101.89,102.02,101.83,102.02,19366.0,92.6044,92.7226,92.5499,92.7226,19366.0
2015-07-29 14:00:00,101.98,102.18,101.74,101.91,33966.0,92.6862,92.868,92.4681,92.6226,33966.0
2015-07-29 14:30:00,101.93,102.38,101.88,102.32,27629.0,92.6408,93.0498,92.5953,92.9952,27629.0
2015-07-29 15:00:00,102.27,102.29,102.13,102.18,59702.0,92.9498,92.968,92.8225,92.868,59702.0
2015-07-29 15:30:00,102.17,102.34,102.08,102.22,162088.0,92.8589,93.0134,92.7771,92.9043,162088.0
2015-07-30 09:30:00,101.76,102.03,101.12,101.46,17813.0,92.4863,92.7317,91.9046,92.2136,17813.0
2015-07-30 10:00:00,101.41,101.68,101.2,101.52,42980.0,92.1682,92.4136,91.9773,92.2681,42980.0
2015-07-30 10:30:00,101.56,101.97,101.48,101.48,37951.0,92.3045,92.6771,92.2318,92.2318,37951.0
2015-07-30 11:00:00,101.51,101.78,101.41,101.67,36161.0,92.2591,92.5044,92.1682,92.4045,36161.0
2015-07-30 11:30:00,101.69,101.91,101.65,101.78,32607.0,92.4226,92.6226,92.3863,92.5044,32607.0
2015-07-30 12:00:00,101.8,102.2,101.74,102.06,23843.0,92.5226,92.8862,92.4681,92.7589,23843.0
2015-07-30 12:30:00,102.14,102.14,102.0,102.08,12242.0,92.8316,92.8316,92.7044,92.7771,12242.0
2015-07-30 13:00:00,102.09,102.25,102.06,102.23,8400.0,92.7862,92.9316,92.7589,92.9134,8400.0
2015-07-30 13:30:00,102.25,102.25,102.06,102.06,17055.0,92.9316,92.9316,92.7589,92.7589,17055.0
2015-07-30 14:00:00,102.11,102.22,102.05,102.06,21766.0,92.8044,92.9043,92.7498,92.7589,21766.0
2015-07-30 14:30:00,102.07,102.25,102.03,102.21,23412.0,92.768,92.9316,92.7317,92.8953,23412.0
2015-07-30 15:00:00,102.24,102.31,102.1,102.17,26821.0,92.9225,92.9861,92.7953,92.8589,26821.0
2015-07-30 15:30:00,102.18,102.24,102.08,102.18,74704.0,92.868,92.9225,92.7771,92.868,74704.0
2015-07-31 09:30:00,102.67,102.7,101.67,102.22,31690.0,93.3133,93.3406,92.4045,92.9043,31690.0
2015-07-31 10:00:00,102.28,102.53,102.11,102.31,17856.0,92.9589,93.1861,92.8044,92.9861,17856.0
2015-07-31 10:30:00,102.26,102.38,102.18,102.25,49575.0,92.9407,93.0498,92.868,92.9316,49575.0
2015-07-31 11:00:00,102.22,102.3,102.1,102.1,34280.0,92.9043,92.9771,92.7953,92.7953,34280.0
2015-07-31 11:30:00,102.11,102.18,102.06,102.07,30187.0,92.8044,92.868,92.7589,92.768,30187.0
2015-07-31 12:00:00,102.11,102.25,102.06,102.19,26931.0,92.8044,92.9316,92.7589,92.8771,26931.0
2015-07-31 12:30:00,102.19,102.27,102.14,102.15,18118.0,92.8771,92.9498,92.8316,92.8407,18118.0
2015-07-31 13:00:00,102.15,102.26,102.1,102.14,26087.0,92.8407,92.9407,92.7953,92.8316,26087.0
2015-07-31 13:30:00,102.14,102.23,102.06,102.17,76997.0,92.8316,92.9134,92.7589,92.8589,76997.0
2015-07-31 14:00:00,102.2,102.23,102.03,102.05,38378.0,92.8862,92.9134,92.7317,92.7498,38378.0
2015-07-31 14:30:00,102.09,102.17,102.05,102.17,21959.0,92.7862,92.8589,92.7498,92.8589,21959.0
2015-07-31 15:00:00,102.16,102.19,102.03,102.08,82623.0,92.8498,92.8771,92.7317,92.7771,82623.0
2015-07-31 15:30:00,102.05,102.2,102.02,102.15,124361.0,92.7498,92.8862,92.7226,92.8407,124361.0
2015-08-03 09:30:00,102.31,102.32,101.97,102.29,40676.0,92.9861,92.9952,92.6771,92.968,40676.0
2015-08-03 10:00:00,102.31,102.39,101.89,102.04,24178.0,92.9861,93.0589,92.6044,92.7407,24178.0
2015-08-03 10:30:00,102.02,102.21,101.96,102.11,35876.0,92.7226,92.8953,92.668,92.8044,35876.0
2015-08-03 11:00:00,102.11,102.15,101.99,102.02,16843.0,92.8044,92.8407,92.6953,92.7226,16843.0
2015-08-03 11:30:00,102.02,102.09,101.87,101.87,12321.0,92.7226,92.7862,92.5862,92.5862,12321.0
2015-08-03 12:00:00,101.87,101.89,101.67,101.72,11300.0,92.5862,92.6044,92.4045,92.4499,11300.0
2015-08-03 12:30:00,101.69,101.69,101.39,101.47,18600.0,92.4226,92.4226,92.15,92.2227,18600.0
2015-08-03 13:00:00,101.47,101.49,101.3,101.45,10034.0,92.2227,92.2409,92.0682,92.2045,10034.0
2015-08-03 13:30:00,101.39,101.6,101.38,101.39,9671.0,92.15,92.3408,92.1409,92.15,9671.0
2015-08-03 14:00:00,101.4,101.56,101.35,101.36,11200.0,92.1591,92.3045,92.1136,92.1227,11200.0
2015-08-03 14:30:00,101.35,101.62,101.35,101.52,21437.0,92.1136,92.359,92.1136,92.2681,21437.0
2015-08-03 15:00:00,101.55,101.7,101.51,101.65,22309.0,92.2954,92.4317,92.2591,92.3863,22309.0
2015-08-03 15:30:00,101.67,102.06,101.61,102.0,118739.0,92.4045,92.7589,92.3499,92.7044,118739.0
2015-08-04 09:30:00,102.71,103.0,102.25,102.87,55354.0,93.3497,93.6133,92.9316,93.4951,55354.0
2015-08-04 10:00:00,102.99,103.02,102.57,102.8,65600.0,93.6042,93.6314,93.2224,93.4315,65600.0
2015-08-04 10:30:00,102.79,102.82,102.52,102.57,28795.0,93.4224,93.4497,93.177,93.2224,28795.0
2015-08-04 11:00:00,102.62,102.8,102.57,102.72,21800.0,93.2679,93.4315,93.2224,93.3588,21800.0
2015-08-04 11:30:00,102.72,102.77,102.54,102.65,23248.0,93.3588,93.4042,93.1952,93.2952,23248.0
2015-08-04 12:00:00,102.65,102.81,102.65,102.72,22038.0,93.2952,93.4406,93.2952,93.3588,22038.0
2015-08-04 12:30:00,102.77,102.78,102.6,102.63,21562.0,93.4042,93.4133,93.2497,93.277,21562.0
2015-08-04 13:00:00,102.61,102.62,102.55,102.57,32012.0,93.2588,93.2679,93.2043,93.2224,32012.0
2015-08-04 13:30:00,102.59,102.61,102.3,102.3,30081.0,93.2406,93.2588,92.9771,92.9771,30081.0
2015-08-04 14:00:00,102.35,102.39,102.17,102.34,21829.0,93.0225,93.0589,92.8589,93.0134,21829.0
2015-08-04 14:30:00,102.36,102.61,102.36,102.48,48330.0,93.0316,93.2588,93.0316,93.1407,48330.0
2015-08-04 15:00:00,102.53,102.61,102.46,102.6,32228.0,93.1861,93.2588,93.1225,93.2497,32228.0
2015-08-04 15:30:00,102.6,102.67,102.49,102.64,67572.0,93.2497,93.3133,93.1497,93.2861,67572.0
2015-08-05 09:30:00,103.58,104.0,103.34,103.42,23837.0,94.1404,94.5221,93.9223,93.995,23837.0
2015-08-05 10:00:00,103.5,103.96,103.46,103.65,11833.0,94.0677,94.4858,94.0313,94.204,11833.0
2015-08-05 10:30:00,103.69,103.7,103.45,103.63,13463.0,94.2404,94.2495,94.0223,94.1858,13463.0
2015-08-05 11:00:00,103.63,103.68,103.51,103.54,16212.0,94.1858,94.2313,94.0768,94.104,16212.0
2015-08-05 11:30:00,103.59,103.59,103.34,103.34,8823.0,94.1495,94.1495,93.9223,93.9223,8823.0
2015-08-05 12:00:00,103.32,103.42,103.16,103.16,19049.0,93.9041,93.995,93.7587,93.7587,19049.0
2015-08-05 12:30:00,103.16,103.24,103.08,103.17,15144.0,93.7587,93.8314,93.686,93.7678,15144.0
2015-08-05 13:00:00,103.23,103.32,103.16,103.25,18946.0,93.8223,93.9041,93.7587,93.8405,18946.0
2015-08-05 13:30:00,103.23,103.35,103.18,103.34,12203.0,93.8223,93.9314,93.7769,93.9223,12203.0
2015-08-05 14:00:00,103.29,103.69,103.26,103.67,21485.0,93.8768,94.2404,93.8496,94.2222,21485.0
2015-08-05 14:30:00,103.67,103.72,103.57,103.61,17817.0,94.2222,94.2676,94.1313,94.1677,17817.0
2015-08-05 15:00:00,103.63,103.69,103.56,103.61,34086.0,94.1858,94.2404,94.1222,94.1677,34086.0
2015-08-05 15:30:00,103.59,103.66,103.52,103.53,63171.0,94.1495,94.2131,94.0859,94.095,63171.0
2015-08-06 09:30:00,103.86,103.86,103.29,103.35,21362.0,94.3949,94.3949,93.8768,93.9314,21362.0
2015-08-06 10:00:00,103.36,103.58,103.21,103.29,46818.0,93.9405,94.1404,93.8041,93.8768,46818.0
2015-08-06 10:30:00,103.23,103.43,103.22,103.27,25308.0,93.8223,94.0041,93.8132,93.8587,25308.0
2015-08-06 11:00:00,103.28,103.31,102.85,102.86,17713.0,93.8677,93.895,93.4769,93.486,17713.0
2015-08-06 11:30:00,102.9,103.05,102.62,102.64,18666.0,93.5224,93.6587,93.2679,93.2861,18666.0
2015-08-06 12:00:00,102.72,102.79,102.43,102.46,15172.0,93.3588,93.4224,93.0952,93.1225,15172.0
2015-08-06 12:30:00,102.47,102.67,102.37,102.67,24401.0,93.1316,93.3133,93.0407,93.3133,24401.0
2015-08-06 13:00:00,102.63,102.67,102.33,102.53,35265.0,93.277,93.3133,93.0043,93.1861,35265.0
2015-08-06 13:30:00,102.58,102.58,102.34,102.37,25493.0,93.2315,93.2315,93.0134,93.0407,25493.0
2015-08-06 14:00:00,102.39,102.54,102.33,102.49,23199.0,93.0589,93.1952,93.0043,93.1497,23199.0
2015-08-06 14:30:00,102.47,102.52,102.26,102.26,21633.0,93.1316,93.177,92.9407,92.9407,21633.0
2015-08-06 15:00:00,102.25,102.32,102.11,102.14,31231.0,92.9316,92.9952,92.8044,92.8316,31231.0
2015-08-06 15:30:00,102.13,102.4,102.13,102.31,55191.0,92.8225,93.0679,92.8225,92.9861,55191.0
2015-08-07 09:30:00,102.19,102.67,101.83,102.59,32640.0,92.8771,93.3133,92.5499,93.2406,32640.0
2015-08-07 10:00:00,102.45,102.52,101.97,102.06,13503.0,93.1134,93.177,92.6771,92.7589,13503.0
2015-08-07 10:30:00,102.02,102.26,101.92,101.93,15028.0,92.7226,92.9407,92.6317,92.6408,15028.0
2015-08-07 11:00:00,101.93,102.17,101.9,102.17,26994.0,92.6408,92.8589,92.6135,92.8589,26994.0
2015-08-07 11:30:00,102.19,102.23,102.03,102.14,25100.0,92.8771,92.9134,92.7317,92.8316,25100.0
2015-08-07 12:00:00,102.15,102.19,102.07,102.14,20893.0,92.8407,92.8771,92.768,92.8316,20893.0
2015-08-07 12:30:00,102.14,102.18,102.01,102.12,22599.0,92.8316,92.868,92.7135,92.8135,22599.0
2015-08-07 13:00:00,102.13,102.14,101.9,101.94,10559.0,92.8225,92.8316,92.6135,92.6499,10559.0
2015-08-07 13:30:00,101.93,102.32,101.91,102.3,18390.0,92.6408,92.9952,92.6226,92.9771,18390.0
2015-08-07 14:00:00,102.3,102.59,102.26,102.59,18702.0,92.9771,93.2406,92.9407,93.2406,18702.0
2015-08-07 14:30:00,102.58,102.73,102.44,102.65,20027.0,93.2315,93.3679,93.1043,93.2952,20027.0
2015-08-07 15:00:00,102.66,103.0,102.58,102.93,29672.0,93.3042,93.6133,93.2315,93.5496,29672.0
2015-08-07 15:30:00,102.96,103.12,102.74,103.09,75548.0,93.5769,93.7223,93.377,93.6951,75548.0
2015-08-10 09:30:00,104.22,104.62,103.96,104.58,52086.0,94.7221,95.0856,94.4858,95.0493,52086.0
2015-08-10 10:00:00,104.58,104.72,104.42,104.72,24370.0,95.0493,95.1765,94.9039,95.1765,24370.0
2015-08-10 10:30:00,104.69,104.69,104.14,104.27,15608.0,95.1492,95.1492,94.6494,94.7675,15608.0
2015-08-10 11:00:00,104.27,104.73,104.25,104.73,16065.0,94.7675,95.1856,94.7493,95.1856,16065.0
2015-08-10 11:30:00,104.73,104.91,104.54,104.9,22260.0,95.1856,95.3492,95.0129,95.3401,22260.0
2015-08-10 12:00:00,104.89,105.0,104.83,104.89,18251.0,95.331,95.431,95.2765,95.331,18251.0
2015-08-10 12:30:00,104.9,104.94,104.74,104.85,22862.0,95.3401,95.3765,95.1947,95.2947,22862.0
2015-08-10 13:00:00,104.91,105.18,104.85,104.98,27733.0,95.3492,95.5946,95.2947,95.4128,27733.0
2015-08-10 13:30:00,104.96,105.02,104.66,104.77,15805.0,95.3946,95.4492,95.122,95.222,15805.0
2015-08-10 14:00:00,104.73,104.82,104.59,104.59,42676.0,95.1856,95.2674,95.0584,95.0584,42676.0
2015-08-10 14:30:00,104.59,104.67,104.47,104.52,18639.0,95.0584,95.1311,94.9493,94.9947,18639.0
2015-08-10 15:00:00,104.5,104.51,104.29,104.31,29048.0,94.9766,94.9857,94.7857,94.8039,29048.0
2015-08-10 15:30:00,104.32,104.66,104.32,104.64,65620.0,94.813,95.122,94.813,95.1038,65620.0
2015-08-11 09:30:00,103.49,104.09,103.27,103.44,23061.0,94.0586,94.6039,93.8587,94.0132,23061.0
2015-08-11 10:00:00,103.37,104.03,103.3,104.0,15558.0,93.9495,94.5494,93.8859,94.5221,15558.0
2015-08-11 10:30:00,104.0,104.42,103.81,104.28,19146.0,94.5221,94.9039,94.3494,94.7766,19146.0
2015-08-11 11:00:00,104.24,104.38,103.89,104.01,23491.0,94.7403,94.8675,94.4222,94.5312,23491.0
2015-08-11 11:30:00,104.0,104.09,103.43,103.51,42825.0,94.5221,94.6039,94.0041,94.0768,42825.0
2015-08-11 12:00:00,103.52,103.72,103.48,103.63,21092.0,94.0859,94.2676,94.0495,94.1858,21092.0
2015-08-11 12:30:00,103.63,103.7,103.52,103.52,14472.0,94.1858,94.2495,94.0859,94.0859,14472.0
2015-08-11 13:00:00,103.46,103.53,103.38,103.51,10714.0,94.0313,94.095,93.9586,94.0768,10714.0
2015-08-11 13:30:00,103.48,103.52,103.37,103.38,13586.0,94.0495,94.0859,93.9495,93.9586,13586.0
2015-08-11 14:00:00,103.35,103.46,103.22,103.46,10010.0,93.9314,94.0313,93.8132,94.0313,10010.0
2015-08-11 14:30:00,103.44,103.68,103.43,103.58,18783.0,94.0132,94.2313,94.0041,94.1404,18783.0
2015-08-11 15:00:00,103.61,103.61,103.4,103.52,19236.0,94.1677,94.1677,93.9768,94.0859,19236.0
2015-08-11 15:30:00,103.52,103.63,103.46,103.56,61959.0,94.0859,94.1858,94.0313,94.1222,61959.0
2015-08-12 09:30:00,102.84,103.37,102.54,102.7,27932.0,93.4678,93.9495,93.1952,93.3406,27932.0
2015-08-12 10:00:00,102.7,102.77,101.89,102.05,62536.0,93.3406,93.4042,92.6044,92.7498,62536.0
2015-08-12 10:30:00,102.09,102.39,101.82,101.88,24432.0,92.7862,93.0589,92.5408,92.5953,24432.0
2015-08-12 11:00:00,101.91,102.54,101.87,102.38,27593.0,92.6226,93.1952,92.5862,93.0498,27593.0
2015-08-12 11:30:00,102.34,102.35,101.93,101.99,30817.0,93.0134,93.0225,92.6408,92.6953,30817.0
2015-08-12 12:00:00,101.99,102.23,101.95,102.11,20325.0,92.6953,92.9134,92.659,92.8044,20325.0
2015-08-12 12:30:00,102.11,102.35,102.09,102.2,38024.0,92.8044,93.0225,92.7862,92.8862,38024.0
2015-08-12 13:00:00,102.2,102.33,102.15,102.15,26329.0,92.8862,93.0043,92.8407,92.8407,26329.0
2015-08-12 13:30:00,102.17,102.6,102.11,102.59,31453.0,92.8589,93.2497,92.8044,93.2406,31453.0
2015-08-12 14:00:00,102.57,102.6,102.06,102.16,40544.0,93.2224,93.2497,92.7589,92.8498,40544.0
2015-08-12 14:30:00,102.2,102.34,102.12,102.28,47883.0,92.8862,93.0134,92.8135,92.9589,47883.0
2015-08-12 15:00:00,102.27,102.61,102.23,102.57,49899.0,92.9498,93.2588,92.9134,93.2224,49899.0
2015-08-12 15:30:00,102.57,102.69,102.5,102.66,123481.0,93.2224,93.3315,93.1588,93.3042,123481.0
2015-08-13 09:30:00,102.91,103.38,102.63,102.98,19774.0,93.5315,93.9586,93.277,93.5951,19774.0
2015-08-13 10:00:00,102.91,103.29,102.81,103.25,29403.0,93.5315,93.8768,93.4406,93.8405,29403.0
2015-08-13 10:30:00,103.45,103.61,103.2,103.37,14893.0,94.0223,94.1677,93.795,93.9495,14893.0
2015-08-13 11:00:00,103.41,103.47,103.06,103.24,20226.0,93.9859,94.0404,93.6678,93.8314,20226.0
2015-08-13 11:30:00,103.24,103.96,103.16,103.96,21628.0,93.8314,94.4858,93.7587,94.4858,21628.0
2015-08-13 12:00:00,103.92,104.35,103.92,104.34,27271.0,94.4494,94.8402,94.4494,94.8311,27271.0
2015-08-13 12:30:00,104.29,104.39,104.02,104.26,10941.0,94.7857,94.8766,94.5403,94.7584,10941.0
2015-08-13 13:00:00,104.24,104.42,104.0,104.23,28825.0,94.7403,94.9039,94.5221,94.7312,28825.0
2015-08-13 13:30:00,104.26,104.35,104.09,104.2,23054.0,94.7584,94.8402,94.6039,94.7039,23054.0
2015-08-13 14:00:00,104.22,104.5,104.22,104.5,17133.0,94.7221,94.9766,94.7221,94.9766,17133.0
2015-08-13 14:30:00,104.5,104.61,104.3,104.33,16551.0,94.9766,95.0765,94.7948,94.8221,16551.0
2015-08-13 15:00:00,104.32,104.33,103.95,103.98,25018.0,94.813,94.8221,94.4767,94.504,25018.0
2015-08-13 15:30:00,103.98,104.0,103.76,103.88,57893.0,94.504,94.5221,94.304,94.4131,57893.0
2015-08-14 09:30:00,103.65,103.88,103.22,103.84,20655.0,94.204,94.4131,93.8132,94.3767,20655.0
2015-08-14 10:00:00,103.77,104.05,103.74,103.99,15776.0,94.3131,94.5676,94.2858,94.513,15776.0
2015-08-14 10:30:00,103.93,104.23,103.93,104.06,11786.0,94.4585,94.7312,94.4585,94.5767,11786.0
2015-08-14 11:00:00,104.01,104.05,103.48,103.67,14463.0,94.5312,94.5676,94.0495,94.2222,14463.0
2015-08-14 11:30:00,103.67,103.95,103.66,103.75,12191.0,94.2222,94.4767,94.2131,94.2949,12191.0
2015-08-14 12:00:00,103.76,103.83,103.67,103.8,13335.0,94.304,94.3676,94.2222,94.3404,13335.0
2015-08-14 12:30:00,103.77,103.98,103.74,103.98,9615.0,94.3131,94.504,94.2858,94.504,9615.0
2015-08-14 13:00:00,103.98,104.38,103.91,104.33,19018.0,94.504,94.8675,94.4403,94.8221,19018.0
2015-08-14 13:30:00,104.33,104.44,104.14,104.31,18582.0,94.8221,94.922,94.6494,94.8039,18582.0
2015-08-14 14:00:00,104.34,104.42,104.24,104.36,18758.0,94.8311,94.9039,94.7403,94.8493,18758.0
2015-08-14 14:30:00,104.34,104.4,104.18,104.19,16685.0,94.8311,94.8857,94.6857,94.6948,16685.0
2015-08-14 15:00:00,104.22,104.39,104.21,104.38,25417.0,94.7221,94.8766,94.713,94.8675,25417.0
2015-08-14 15:30:00,104.39,104.5,104.33,104.49,63198.0,94.8766,94.9766,94.8221,94.9675,63198.0
2015-08-17 09:30:00,104.08,104.24,103.19,103.59,11732.0,94.5948,94.7403,93.7859,94.1495,11732.0
2015-08-17 10:00:00,103.62,104.39,103.53,104.13,12799.0,94.1768,94.8766,94.095,94.6403,12799.0
2015-08-17 10:30:00,104.04,104.42,103.82,104.42,8763.0,94.5585,94.9039,94.3585,94.9039,8763.0
2015-08-17 11:00:00,104.44,104.53,104.19,104.25,11020.0,94.922,95.0038,94.6948,94.7493,11020.0
2015-08-17 11:30:00,104.2,104.42,104.2,104.35,10500.0,94.7039,94.9039,94.7039,94.8402,10500.0
2015-08-17 12:00:00,104.37,104.57,104.36,104.4,14864.0,94.8584,95.0402,94.8493,94.8857,14864.0
2015-08-17 12:30:00,104.4,104.67,104.31,104.67,8099.0,94.8857,95.1311,94.8039,95.1311,8099.0
2015-08-17 13:00:00,104.67,105.25,104.64,105.25,30764.0,95.1311,95.6582,95.1038,95.6582,30764.0
2015-08-17 13:30:00,105.24,105.54,105.21,105.36,43010.0,95.6491,95.9218,95.6219,95.7582,43010.0
2015-08-17 14:00:00,105.29,105.43,105.13,105.22,20761.0,95.6946,95.8218,95.5491,95.6309,20761.0
2015-08-17 14:30:00,105.2,105.54,105.2,105.41,25042.0,95.6128,95.9218,95.6128,95.8036,25042.0
2015-08-17 15:00:00,105.39,105.59,105.28,105.44,39640.0,95.7855,95.9672,95.6855,95.8309,39640.0
2015-08-17 15:30:00,105.44,105.53,105.21,105.46,147335.0,95.8309,95.9127,95.6219,95.8491,147335.0
2015-08-18 09:30:00,105.58,105.87,105.22,105.36,24850.0,95.9581,96.2217,95.6309,95.7582,24850.0
2015-08-18 10:00:00,105.44,105.6,105.28,105.28,27029.0,95.8309,95.9763,95.6855,95.6855,27029.0
2015-08-18 10:30:00,105.35,105.51,105.12,105.49,27384.0,95.7491,95.8945,95.5401,95.8763,27384.0
2015-08-18 11:00:00,105.48,105.5,105.23,105.32,32757.0,95.8673,95.8854,95.64,95.7218,32757.0
2015-08-18 11:30:00,105.3,105.35,105.22,105.34,18812.0,95.7037,95.7491,95.6309,95.74,18812.0
2015-08-18 12:00:00,105.35,105.71,105.32,105.63,20890.0,95.7491,96.0763,95.7218,96.0036,20890.0
2015-08-18 12:30:00,105.58,105.64,105.36,105.36,29106.0,95.9581,96.0127,95.7582,95.7582,29106.0
2015-08-18 13:00:00,105.26,105.48,105.23,105.43,12682.0,95.6673,95.8673,95.64,95.8218,12682.0
2015-08-18 13:30:00,105.43,105.44,105.27,105.35,24339.0,95.8218,95.8309,95.6764,95.7491,24339.0
2015-08-18 14:00:00,105.37,105.56,105.26,105.56,24549.0,95.7673,95.94,95.6673,95.94,24549.0
2015-08-18 14:30:00,105.54,105.6,105.39,105.49,27297.0,95.9218,95.9763,95.7855,95.8763,27297.0
2015-08-18 15:00:00,105.44,105.51,105.31,105.37,41195.0,95.8309,95.8945,95.7127,95.7673,41195.0
2015-08-18 15:30:00,105.4,105.41,105.15,105.22,91999.0,95.7945,95.8036,95.5673,95.6309,91999.0
2015-08-19 09:30:00,104.67,105.33,104.2,104.34,26314.0,95.3945,95.996,94.9661,95.0937,26314.0
2015-08-19 10:00:00,104.3,104.83,104.21,104.67,19004.0,95.0573,95.5403,94.9753,95.3945,19004.0
2015-08-19 10:30:00,104.65,104.76,104.29,104.39,13918.0,95.3763,95.4765,95.0482,95.1393,13918.0
2015-08-19 11:00:00,104.35,104.45,104.26,104.28,15326.0,95.1028,95.194,95.0208,95.0391,15326.0
2015-08-19 11:30:00,104.25,104.42,104.15,104.21,20706.0,95.0117,95.1666,94.9206,94.9753,20706.0
2015-08-19 12:00:00,104.19,104.2,103.92,103.97,15194.0,94.957,94.9661,94.711,94.7565,15194.0
2015-08-19 12:30:00,104.03,104.65,104.0,104.52,16551.0,94.8112,95.3763,94.7839,95.2578,16551.0
2015-08-19 13:00:00,104.58,104.73,104.49,104.49,14700.0,95.3125,95.4492,95.2304,95.2304,14700.0
2015-08-19 13:30:00,104.5,104.69,104.36,104.5,17904.0,95.2396,95.4127,95.112,95.2396,17904.0
2015-08-19 14:00:00,104.5,105.13,104.48,104.8,37106.0,95.2396,95.8137,95.2213,95.513,37106.0
2015-08-19 14:30:00,104.8,104.87,104.42,104.51,21323.0,95.513,95.5768,95.1666,95.2487,21323.0
2015-08-19 15:00:00,104.49,104.7,104.38,104.7,39092.0,95.2304,95.4218,95.1302,95.4218,39092.0
2015-08-19 15:30:00,104.71,104.94,104.64,104.73,73819.0,95.4309,95.6406,95.3671,95.4492,73819.0
2015-08-20 09:30:00,103.73,104.0,103.21,103.35,22773.0,94.5378,94.7839,94.0639,94.1915,22773.0
2015-08-20 10:00:00,103.35,103.36,102.63,102.68,20256.0,94.1915,94.2006,93.5353,93.5808,20256.0
2015-08-20 10:30:00,102.77,103.08,102.68,102.86,28899.0,93.6629,93.9454,93.5808,93.7449,28899.0
2015-08-20 11:00:00,102.83,102.96,102.55,102.85,25135.0,93.7175,93.836,93.4624,93.7358,25135.0
2015-08-20 11:30:00,102.87,102.88,102.59,102.59,33752.0,93.754,93.7631,93.4988,93.4988,33752.0
2015-08-20 12:00:00,102.59,102.69,102.25,102.38,25241.0,93.4988,93.59,93.1889,93.3074,25241.0
2015-08-20 12:30:00,102.39,102.54,101.95,102.0,34843.0,93.3165,93.4532,92.9155,92.9611,34843.0
2015-08-20 13:00:00,101.96,102.22,101.78,102.22,57780.0,92.9246,93.1616,92.7606,93.1616,57780.0
2015-08-20 13:30:00,102.23,102.73,102.15,102.73,22970.0,93.1707,93.6264,93.0978,93.6264,22970.0
2015-08-20 14:00:00,102.71,102.71,102.31,102.44,20491.0,93.6082,93.6082,93.2436,93.3621,20491.0
2015-08-20 14:30:00,102.44,102.44,102.11,102.11,21195.0,93.3621,93.3621,93.0613,93.0613,21195.0
2015-08-20 15:00:00,102.18,102.41,102.1,102.26,24682.0,93.1251,93.3348,93.0522,93.1981,24682.0
2015-08-20 15:30:00,102.28,102.46,101.78,101.83,85897.0,93.2163,93.3803,92.7606,92.8062,85897.0
2015-08-21 09:30:00,101.13,101.57,100.82,101.56,74078.0,92.1682,92.5692,91.8857,92.5601,74078.0
2015-08-21 10:00:00,101.42,101.98,101.4,101.57,16398.0,92.4325,92.9429,92.4143,92.5692,16398.0
2015-08-21 10:30:00,101.53,101.53,100.76,100.86,14370.0,92.5327,92.5327,91.831,91.9221,14370.0
2015-08-21 11:00:00,100.91,100.91,100.21,100.33,24057.0,91.9677,91.9677,91.3297,91.4391,24057.0
2015-08-21 11:30:00,100.31,100.4,99.91,100.35,28619.0,91.4209,91.5029,91.0563,91.4573,28619.0
2015-08-21 12:00:00,100.37,100.72,100.24,100.29,26215.0,91.4755,91.7945,91.3571,91.4026,26215.0
2015-08-21 12:30:00,100.31,100.42,99.93,99.95,25030.0,91.4209,91.5211,91.0745,91.0928,25030.0
2015-08-21 13:00:00,99.9,100.46,99.81,100.46,19345.0,91.0472,91.5576,90.9652,91.5576,19345.0
2015-08-21 13:30:00,100.38,100.93,100.27,100.93,40129.0,91.4847,91.9859,91.3844,91.9859,40129.0
2015-08-21 14:00:00,100.93,101.13,100.43,100.67,27626.0,91.9859,92.1682,91.5302,91.749,27626.0
2015-08-21 14:30:00,100.68,100.79,99.93,100.15,26506.0,91.7581,91.8583,91.0745,91.275,26506.0
2015-08-21 15:00:00,100.18,100.3,99.38,99.78,36358.0,91.3024,91.4117,90.5733,90.9378,36358.0
2015-08-21 15:30:00,99.76,99.9,99.26,99.39,139632.0,90.9196,91.0472,90.4639,90.5824,139632.0
2015-08-24 09:30:00,96.37,96.37,90.94,94.87,113856.0,87.83,87.83,82.8812,86.4629,113856.0
2015-08-24 10:00:00,95.06,97.18,94.76,96.86,125643.0,86.6361,88.5682,86.3627,88.2766,125643.0
2015-08-24 10:30:00,96.73,96.94,95.74,96.69,53727.0,88.1581,88.3495,87.2558,88.1217,53727.0
2015-08-24 11:00:00,96.82,96.84,95.71,95.87,41272.0,88.2401,88.2584,87.2285,87.3743,41272.0
2015-08-24 11:30:00,95.91,97.36,95.63,97.18,52496.0,87.4108,88.7323,87.1556,88.5682,52496.0
2015-08-24 12:00:00,97.16,97.25,96.28,97.0,51454.0,88.55,88.632,87.748,88.4042,51454.0
2015-08-24 12:30:00,96.86,97.4,96.56,96.8,41863.0,88.2766,88.7687,88.0032,88.2219,41863.0
2015-08-24 13:00:00,96.95,97.06,96.01,96.3,49005.0,88.3586,88.4589,87.5019,87.7662,49005.0
2015-08-24 13:30:00,96.29,96.52,95.76,95.88,55147.0,87.7571,87.9667,87.2741,87.3834,55147.0
2015-08-24 14:00:00,95.95,96.08,95.12,95.48,38020.0,87.4472,87.5657,86.6908,87.0189,38020.0
2015-08-24 14:30:00,95.38,96.13,94.0,94.17,62633.0,86.9277,87.6113,85.67,85.825,62633.0
2015-08-24 15:00:00,94.1,94.84,93.69,93.79,171240.0,85.7612,86.4356,85.3875,85.4786,171240.0
2015-08-24 15:30:00,93.88,95.03,93.51,93.82,342625.0,85.5607,86.6088,85.2235,85.506,342625.0
2015-08-25 09:30:00,96.42,96.42,94.69,95.3,65594.0,87.8756,87.8756,86.2989,86.8548,65594.0
2015-08-25 10:00:00,95.29,95.44,94.83,94.99,76088.0,86.8457,86.9824,86.4265,86.5723,76088.0
2015-08-25 10:30:00,95.01,95.32,94.77,95.3,74174.0,86.5905,86.8731,86.3718,86.8548,74174.0
2015-08-25 11:00:00,95.31,96.18,95.31,95.96,97608.0,86.8639,87.6568,86.8639,87.4563,97608.0
2015-08-25 11:30:00,96.03,96.2,95.81,95.92,47388.0,87.5201,87.6751,87.3196,87.4199,47388.0
2015-08-25 12:00:00,96.0,96.38,95.87,96.16,28205.0,87.4928,87.8391,87.3743,87.6386,28205.0
2015-08-25 12:30:00,96.14,96.46,96.04,96.21,31544.0,87.6204,87.912,87.5293,87.6842,31544.0
2015-08-25 13:00:00,96.22,96.53,95.36,95.5,36428.0,87.6933,87.9758,86.9095,87.0371,36428.0
2015-08-25 13:30:00,95.54,96.01,95.35,95.74,21920.0,87.0736,87.5019,86.9004,87.2558,21920.0
2015-08-25 14:00:00,95.74,95.82,95.32,95.52,47490.0,87.2558,87.3287,86.8731,87.0553,47490.0
2015-08-25 14:30:00,95.48,95.79,95.19,95.45,50744.0,87.0189,87.3014,86.7546,86.9915,50744.0
2015-08-25 15:00:00,95.51,95.61,94.49,94.59,67986.0,87.0462,87.1374,86.1166,86.2077,67986.0
2015-08-25 15:30:00,94.55,94.59,92.62,92.71,251013.0,86.1713,86.2077,84.4123,84.4943,251013.0
2015-08-26 09:30:00,94.5,95.13,94.12,94.28,68654.0,86.1257,86.6999,85.7794,85.9252,68654.0
2015-08-26 10:00:00,94.4,94.73,93.69,94.48,37379.0,86.0346,86.3353,85.3875,86.1075,37379.0
2015-08-26 10:30:00,94.48,94.96,94.33,94.64,87682.0,86.1075,86.545,85.9708,86.2533,87682.0
2015-08-26 11:00:00,94.54,94.59,94.28,94.34,104170.0,86.1622,86.2077,85.9252,85.9799,104170.0
2015-08-26 11:30:00,94.3,94.53,93.73,94.06,23307.0,85.9434,86.1531,85.424,85.7247,23307.0
2015-08-26 12:00:00,93.98,94.21,93.81,93.87,34170.0,85.6518,85.8614,85.4969,85.5515,34170.0
2015-08-26 12:30:00,93.85,94.01,93.61,94.01,123584.0,85.5333,85.6791,85.3146,85.6791,123584.0
2015-08-26 13:00:00,94.06,94.34,93.73,94.27,34352.0,85.7247,85.9799,85.424,85.9161,34352.0
2015-08-26 13:30:00,94.28,94.82,94.1,94.66,29769.0,85.9252,86.4174,85.7612,86.2715,29769.0
2015-08-26 14:00:00,94.72,94.75,94.15,94.54,66840.0,86.3262,86.3536,85.8067,86.1622,66840.0
2015-08-26 14:30:00,94.47,95.13,94.23,95.1,91040.0,86.0984,86.6999,85.8796,86.6726,91040.0
2015-08-26 15:00:00,95.11,96.22,94.94,95.72,64310.0,86.6817,87.6933,86.5267,87.2376,64310.0
2015-08-26 15:30:00,95.73,96.55,95.69,96.35,178752.0,87.2467,87.9941,87.2103,87.8118,178752.0
2015-08-27 09:30:00,97.16,97.72,96.79,96.99,117172.0,88.55,89.0604,88.2128,88.3951,117172.0
2015-08-27 10:00:00,97.04,97.35,96.76,97.25,68338.0,88.4406,88.7232,88.1854,88.632,68338.0
2015-08-27 10:30:00,97.2,97.62,97.09,97.55,28691.0,88.5865,88.9692,88.4862,88.9054,28691.0
2015-08-27 11:00:00,97.53,97.91,97.5,97.84,19742.0,88.8872,89.2335,88.8599,89.1697,19742.0
2015-08-27 11:30:00,97.79,98.18,97.61,98.12,30803.0,89.1242,89.4796,88.9601,89.4249,30803.0
2015-08-27 12:00:00,98.16,98.51,98.12,98.45,27258.0,89.4614,89.7804,89.4249,89.7257,27258.0
2015-08-27 12:30:00,98.4,98.74,98.26,98.74,32776.0,89.6801,89.99,89.5525,89.99,32776.0
2015-08-27 13:00:00,98.73,98.87,98.59,98.73,35115.0,89.9809,90.1085,89.8533,89.9809,35115.0
2015-08-27 13:30:00,98.76,98.91,98.54,98.9,50921.0,90.0082,90.1449,89.8077,90.1358,50921.0
2015-08-27 14:00:00,98.86,98.95,98.03,98.15,64065.0,90.0994,90.1814,89.3429,89.4523,64065.0
2015-08-27 14:30:00,98.12,98.46,97.46,97.5,54048.0,89.4249,89.7348,88.8234,88.8599,54048.0
2015-08-27 15:00:00,97.5,97.86,96.91,97.86,71294.0,88.8599,89.188,88.3222,89.188,71294.0
2015-08-27 15:30:00,97.79,98.89,97.64,98.85,148417.0,89.1242,90.1267,88.9875,90.0902,148417.0
2015-08-28 09:30:00,98.48,98.49,97.86,98.1,30576.0,89.753,89.7621,89.188,89.4067,30576.0
2015-08-28 10:00:00,98.06,98.13,97.73,97.99,45332.0,89.3702,89.434,89.0695,89.3064,45332.0
2015-08-28 10:30:00,98.04,98.21,97.46,97.47,34985.0,89.352,89.507,88.8234,88.8325,34985.0
2015-08-28 11:00:00,97.49,98.16,97.44,98.02,27040.0,88.8508,89.4614,88.8052,89.3338,27040.0
2015-08-28 11:30:00,98.0,98.12,97.19,97.22,20352.0,89.3156,89.4249,88.5773,88.6047,20352.0
2015-08-28 12:00:00,97.3,97.74,97.21,97.67,27301.0,88.6776,89.0786,88.5956,89.0148,27301.0
2015-08-28 12:30:00,97.6,97.86,97.59,97.73,30892.0,88.951,89.188,88.9419,89.0695,30892.0
2015-08-28 13:00:00,97.7,97.73,97.5,97.5,24309.0,89.0421,89.0695,88.8599,88.8599,24309.0
2015-08-28 13:30:00,97.5,97.9,97.36,97.85,35350.0,88.8599,89.2244,88.7323,89.1789,35350.0
2015-08-28 14:00:00,97.83,98.19,97.83,98.18,26969.0,89.1606,89.4887,89.1606,89.4796,26969.0
2015-08-28 14:30:00,98.15,98.31,97.85,98.27,29252.0,89.4523,89.5981,89.1789,89.5616,29252.0
2015-08-28 15:00:00,98.19,98.28,97.98,98.08,30727.0,89.4887,89.5708,89.2973,89.3885,30727.0
2015-08-28 15:30:00,98.08,98.52,97.71,98.45,108688.0,89.3885,89.7895,89.0513,89.7257,108688.0
2015-08-31 09:30:00,97.94,98.4,97.37,98.15,23374.0,89.2609,89.6801,88.7414,89.4523,23374.0
2015-08-31 10:00:00,97.97,98.43,97.91,98.43,37438.0,89.2882,89.7075,89.2335,89.7075,37438.0
2015-08-31 10:30:00,98.41,98.75,98.29,98.65,43827.0,89.6892,89.9991,89.5799,89.908,43827.0
2015-08-31 11:00:00,98.59,98.74,98.38,98.66,33213.0,89.8533,89.99,89.6619,89.9171,33213.0
2015-08-31 11:30:00,98.62,98.76,98.19,98.26,25857.0,89.8806,90.0082,89.4887,89.5525,25857.0
2015-08-31 12:00:00,98.37,98.63,98.34,98.63,25039.0,89.6528,89.8897,89.6254,89.8897,25039.0
2015-08-31 12:30:00,98.6,98.74,98.47,98.62,27121.0,89.8624,89.99,89.7439,89.8806,27121.0
2015-08-31 13:00:00,98.57,98.6,98.31,98.41,23943.0,89.8351,89.8624,89.5981,89.6892,23943.0
2015-08-31 13:30:00,98.38,98.43,98.27,98.34,24212.0,89.6619,89.7075,89.5616,89.6254,24212.0
2015-08-31 14:00:00,98.34,98.47,98.1,98.26,28464.0,89.6254,89.7439,89.4067,89.5525,28464.0
2015-08-31 14:30:00,98.25,98.36,98.06,98.13,56873.0,89.5434,89.6437,89.3702,89.434,56873.0
2015-08-31 15:00:00,98.12,98.28,97.74,97.87,62984.0,89.4249,89.5708,89.0786,89.1971,62984.0
2015-08-31 15:30:00,97.87,98.28,97.86,97.92,129329.0,89.1971,89.5708,89.188,89.2427,129329.0
2015-09-01 09:30:00,95.93,96.74,95.78,96.04,34680.0,87.429,88.1672,87.2923,87.5293,34680.0
2015-09-01 10:00:00,95.98,96.6,95.67,96.6,25824.0,87.4746,88.0396,87.192,88.0396,25824.0
2015-09-01 10:30:00,96.56,96.83,96.19,96.33,22121.0,88.0032,88.2492,87.666,87.7936,22121.0
2015-09-01 11:00:00,96.48,96.87,96.24,96.54,23853.0,87.9303,88.2857,87.7115,87.9849,23853.0
2015-09-01 11:30:00,96.48,96.67,96.22,96.27,37510.0,87.9303,88.1034,87.6933,87.7389,37510.0
2015-09-01 12:00:00,96.24,96.37,95.75,95.87,27320.0,87.7115,87.83,87.265,87.3743,27320.0
2015-09-01 12:30:00,95.88,95.89,95.49,95.62,23571.0,87.3834,87.3925,87.028,87.1465,23571.0
2015-09-01 13:00:00,95.64,96.04,95.5,95.87,43959.0,87.1647,87.5293,87.0371,87.3743,43959.0
2015-09-01 13:30:00,95.87,95.96,95.68,95.71,30519.0,87.3743,87.4563,87.2012,87.2285,30519.0
2015-09-01 14:00:00,95.74,95.74,95.33,95.47,33228.0,87.2558,87.2558,86.8822,87.0098,33228.0
2015-09-01 14:30:00,95.48,95.9,95.38,95.38,62077.0,87.0189,87.4017,86.9277,86.9277,62077.0
2015-09-01 15:00:00,95.39,95.49,95.17,95.17,60768.0,86.9369,87.028,86.7363,86.7363,60768.0
2015-09-01 15:30:00,95.17,95.54,94.61,95.23,140428.0,86.7363,87.0736,86.226,86.791,140428.0
2015-09-02 09:30:00,96.27,96.87,95.93,96.7,85595.0,87.7389,88.2857,87.429,88.1308,85595.0
2015-09-02 10:00:00,96.69,97.09,96.4,96.4,61375.0,88.1217,88.4862,87.8573,87.8573,61375.0
2015-09-02 10:30:00,96.33,96.8,96.25,96.8,27996.0,87.7936,88.2219,87.7206,88.2219,27996.0
2015-09-02 11:00:00,96.83,97.0,96.57,96.7,46692.0,88.2492,88.4042,88.0123,88.1308,46692.0
2015-09-02 11:30:00,96.73,96.88,96.53,96.56,23406.0,88.1581,88.2948,87.9758,88.0032,23406.0
2015-09-02 12:00:00,96.55,96.61,96.12,96.32,25376.0,87.9941,88.0487,87.6022,87.7844,25376.0
2015-09-02 12:30:00,96.31,96.69,96.31,96.65,50529.0,87.7753,88.1217,87.7753,88.0852,50529.0
2015-09-02 13:00:00,96.59,96.74,96.46,96.72,34945.0,88.0305,88.1672,87.912,88.149,34945.0
2015-09-02 13:30:00,96.7,96.71,96.38,96.6,24002.0,88.1308,88.1399,87.8391,88.0396,24002.0
2015-09-02 14:00:00,96.61,97.36,96.49,97.09,64610.0,88.0487,88.7323,87.9394,88.4862,64610.0
2015-09-02 14:30:00,97.07,97.09,96.65,96.97,37250.0,88.468,88.4862,88.0852,88.3768,37250.0
2015-09-02 15:00:00,96.95,97.02,96.7,96.92,41560.0,88.3586,88.4224,88.1308,88.3313,41560.0
2015-09-02 15:30:00,96.94,97.57,96.88,97.57,89755.0,88.3495,88.9237,88.2948,88.9237,89755.0
2015-09-03 09:30:00,97.7,98.28,97.09,98.05,21660.0,89.0421,89.5708,88.4862,89.3611,21660.0
2015-09-03 10:00:00,98.09,98.8,97.85,98.71,38062.0,89.3976,90.0447,89.1789,89.9626,38062.0
2015-09-03 10:30:00,98.69,99.09,98.52,98.96,24310.0,89.9444,90.309,89.7895,90.1905,24310.0
2015-09-03 11:00:00,98.96,99.04,98.38,98.41,30908.0,90.1905,90.2634,89.6619,89.6892,30908.0
2015-09-03 11:30:00,98.41,98.83,98.37,98.81,23569.0,89.6892,90.072,89.6528,90.0538,23569.0
2015-09-03 12:00:00,98.78,98.79,98.48,98.67,19649.0,90.0264,90.0356,89.753,89.9262,19649.0
2015-09-03 12:30:00,98.65,98.68,98.28,98.48,22586.0,89.908,89.9353,89.5708,89.753,22586.0
2015-09-03 13:00:00,98.45,98.57,98.19,98.56,13078.0,89.7257,89.8351,89.4887,89.8259,13078.0
2015-09-03 13:30:00,98.53,98.53,98.14,98.23,21006.0,89.7986,89.7986,89.4432,89.5252,21006.0
2015-09-03 14:00:00,98.16,98.39,97.98,98.39,24752.0,89.4614,89.671,89.2973,89.671,24752.0
2015-09-03 14:30:00,98.36,98.56,98.17,98.32,25516.0,89.6437,89.8259,89.4705,89.6072,25516.0
2015-09-03 15:00:00,98.31,98.45,98.19,98.19,31878.0,89.5981,89.7257,89.4887,89.4887,31878.0
2015-09-03 15:30:00,98.19,98.6,97.9,98.27,81541.0,89.4887,89.8624,89.2244,89.5616,81541.0
2015-09-04 09:30:00,96.84,97.54,96.62,97.2,34260.0,88.2584,88.8963,88.0579,88.5865,34260.0
2015-09-04 10:00:00,97.18,97.93,97.18,97.93,19102.0,88.5682,89.2518,88.5682,89.2518,19102.0
2015-09-04 10:30:00,98.01,98.21,97.69,97.83,18676.0,89.3247,89.507,89.033,89.1606,18676.0
2015-09-04 11:00:00,97.83,98.06,97.77,97.84,20271.0,89.1606,89.3702,89.1059,89.1697,20271.0
2015-09-04 11:30:00,97.91,98.0,97.7,97.83,13270.0,89.2335,89.3156,89.0421,89.1606,13270.0
2015-09-04 12:00:00,97.76,97.9,97.22,97.25,57446.0,89.0968,89.2244,88.6047,88.632,57446.0
2015-09-04 12:30:00,97.22,97.33,97.11,97.19,12142.0,88.6047,88.7049,88.5044,88.5773,12142.0
2015-09-04 13:00:00,97.16,97.24,96.78,96.86,12990.0,88.55,88.6229,88.2037,88.2766,12990.0
2015-09-04 13:30:00,96.8,96.91,96.72,96.72,16222.0,88.2219,88.3222,88.149,88.149,16222.0
2015-09-04 14:00:00,96.76,96.85,96.61,96.65,18024.0,88.1854,88.2675,88.0487,88.0852,18024.0
2015-09-04 14:30:00,96.69,97.16,96.57,97.13,29012.0,88.1217,88.55,88.0123,88.5227,29012.0
2015-09-04 15:00:00,97.14,97.2,96.9,97.09,27553.0,88.5318,88.5865,88.313,88.4862,27553.0
2015-09-04 15:30:00,97.12,97.56,96.99,97.04,62551.0,88.5135,88.9146,88.3951,88.4406,62551.0
2015-09-08 09:30:00,98.85,99.1,98.24,98.56,21471.0,90.0902,90.3181,89.5343,89.8259,21471.0
2015-09-08 10:00:00,98.65,98.65,98.02,98.18,20416.0,89.908,89.908,89.3338,89.4796,20416.0
2015-09-08 10:30:00,98.23,98.27,97.66,97.9,21482.0,89.5252,89.5616,89.0057,89.2244,21482.0
2015-09-08 11:00:00,97.91,98.06,97.71,97.98,26445.0,89.2335,89.3702,89.0513,89.2973,26445.0
2015-09-08 11:30:00,98.01,98.25,97.94,98.14,16770.0,89.3247,89.5434,89.2609,89.4432,16770.0
2015-09-08 12:00:00,98.13,98.5,98.11,98.48,14833.0,89.434,89.7713,89.4158,89.753,14833.0
2015-09-08 12:30:00,98.51,98.59,98.41,98.49,11401.0,89.7804,89.8533,89.6892,89.7621,11401.0
2015-09-08 13:00:00,98.53,98.63,98.39,98.45,18202.0,89.7986,89.8897,89.671,89.7257,18202.0
2015-09-08 13:30:00,98.46,99.09,98.43,99.08,23159.0,89.7348,90.309,89.7075,90.2999,23159.0
2015-09-08 14:00:00,99.08,99.14,98.81,99.04,22129.0,90.2999,90.3545,90.0538,90.2634,22129.0
2015-09-08 14:30:00,99.06,99.43,99.04,99.31,28248.0,90.2816,90.6188,90.2634,90.5095,28248.0
2015-09-08 15:00:00,99.25,99.4,99.18,99.35,45178.0,90.4548,90.5915,90.391,90.5459,45178.0
2015-09-08 15:30:00,99.35,99.65,99.33,99.45,112231.0,90.5459,90.8193,90.5277,90.6371,112231.0
2015-09-09 09:30:00,100.0,100.5,99.59,99.95,17235.0,91.1383,91.594,90.7647,91.0928,17235.0
2015-09-09 10:00:00,99.98,100.01,99.56,99.79,23317.0,91.1201,91.1474,90.7373,90.9469,23317.0
2015-09-09 10:30:00,99.7,99.75,99.35,99.6,28063.0,90.8649,90.9105,90.5459,90.7738,28063.0
2015-09-09 11:00:00,99.67,99.98,99.59,99.87,16151.0,90.8376,91.1201,90.7647,91.0198,16151.0
2015-09-09 11:30:00,99.88,100.14,99.87,100.07,25253.0,91.029,91.2659,91.0198,91.2021,25253.0
2015-09-09 12:00:00,100.07,100.5,100.03,100.36,22762.0,91.2021,91.594,91.1657,91.4664,22762.0
2015-09-09 12:30:00,100.38,100.46,100.23,100.32,10873.0,91.4847,91.5576,91.3479,91.43,10873.0
2015-09-09 13:00:00,100.3,100.39,100.01,100.07,17344.0,91.4117,91.4938,91.1474,91.2021,17344.0
2015-09-09 13:30:00,100.09,100.09,99.68,99.68,17676.0,91.2204,91.2204,90.8467,90.8467,17676.0
2015-09-09 14:00:00,99.74,99.84,99.5,99.53,15543.0,90.9014,90.9925,90.6826,90.71,15543.0
2015-09-09 14:30:00,99.58,99.62,99.25,99.42,23769.0,90.7555,90.792,90.4548,90.6097,23769.0
2015-09-09 15:00:00,99.44,99.59,99.14,99.14,31011.0,90.628,90.7647,90.3545,90.3545,31011.0
2015-09-09 15:30:00,99.2,99.2,98.27,98.51,90272.0,90.4092,90.4092,89.5616,89.7804,90272.0
2015-09-10 09:30:00,98.45,98.68,97.81,97.95,61113.0,89.7257,89.9353,89.1424,89.27,61113.0
2015-09-10 10:00:00,98.01,98.14,97.78,98.0,35179.0,89.3247,89.4432,89.1151,89.3156,35179.0
2015-09-10 10:30:00,97.94,98.33,97.85,98.21,168261.0,89.2609,89.6163,89.1789,89.507,168261.0
2015-09-10 11:00:00,98.21,98.31,97.68,97.87,32174.0,89.507,89.5981,89.0239,89.1971,32174.0
2015-09-10 11:30:00,97.94,98.03,97.69,97.96,29988.0,89.2609,89.3429,89.033,89.2791,29988.0
2015-09-10 12:00:00,97.97,98.09,97.82,97.82,20261.0,89.2882,89.3976,89.1515,89.1515,20261.0
2015-09-10 12:30:00,97.86,98.08,97.85,97.95,27974.0,89.188,89.3885,89.1789,89.27,27974.0
2015-09-10 13:00:00,97.94,98.13,97.84,98.13,41602.0,89.2609,89.434,89.1697,89.434,41602.0
2015-09-10 13:30:00,98.17,98.49,98.12,98.4,132145.0,89.4705,89.7621,89.4249,89.6801,132145.0
2015-09-10 14:00:00,98.48,98.51,98.02,98.11,28183.0,89.753,89.7804,89.3338,89.4158,28183.0
2015-09-10 14:30:00,98.11,98.23,97.82,97.83,31924.0,89.4158,89.5252,89.1515,89.1606,31924.0
2015-09-10 15:00:00,97.82,98.02,97.68,97.78,36920.0,89.1515,89.3338,89.0239,89.1151,36920.0
2015-09-10 15:30:00,97.77,97.87,97.45,97.84,96586.0,89.1059,89.1971,88.8143,89.1697,96586.0
2015-09-11 09:30:00,97.49,97.82,97.08,97.58,17307.0,88.8508,89.1515,88.4771,88.9328,17307.0
2015-09-11 10:00:00,97.59,97.72,97.42,97.48,20097.0,88.9419,89.0604,88.787,88.8416,20097.0
2015-09-11 10:30:00,97.51,97.65,97.32,97.4,27497.0,88.869,88.9966,88.6958,88.7687,27497.0
2015-09-11 11:00:00,97.35,97.59,97.28,97.59,24660.0,88.7232,88.9419,88.6594,88.9419,24660.0
2015-09-11 11:30:00,97.64,97.91,97.47,97.82,21178.0,88.9875,89.2335,88.8325,89.1515,21178.0
2015-09-11 12:00:00,97.84,98.22,97.81,98.09,22078.0,89.1697,89.5161,89.1424,89.3976,22078.0
2015-09-11 12:30:00,98.16,98.33,98.09,98.25,20488.0,89.4614,89.6163,89.3976,89.5434,20488.0
2015-09-11 13:00:00,98.23,98.23,97.9,97.9,18533.0,89.5252,89.5252,89.2244,89.2244,18533.0
2015-09-11 13:30:00,97.91,98.23,97.88,98.23,16028.0,89.2335,89.5252,89.2062,89.5252,16028.0
2015-09-11 14:00:00,98.23,98.23,97.96,97.96,28215.0,89.5252,89.5252,89.2791,89.2791,28215.0
2015-09-11 14:30:00,98.0,98.33,97.99,98.15,24689.0,89.3156,89.6163,89.3064,89.4523,24689.0
2015-09-11 15:00:00,98.18,98.27,97.95,98.01,94685.0,89.4796,89.5616,89.27,89.3247,94685.0
2015-09-11 15:30:00,98.01,98.15,97.93,98.0,144759.0,89.3247,89.4523,89.2518,89.3156,144759.0
2015-09-14 09:30:00,98.4,98.66,97.67,97.85,15225.0,89.6801,89.9171,89.0148,89.1789,15225.0
2015-09-14 10:00:00,97.73,97.99,97.73,97.87,26482.0,89.0695,89.3064,89.0695,89.1971,26482.0
2015-09-14 10:30:00,97.86,98.3,97.85,98.01,37623.0,89.188,89.589,89.1789,89.3247,37623.0
2015-09-14 11:00:00,98.02,98.07,97.82,97.84,20749.0,89.3338,89.3794,89.1515,89.1697,20749.0
2015-09-14 11:30:00,97.83,97.98,97.77,97.93,14058.0,89.1606,89.2973,89.1059,89.2518,14058.0
2015-09-14 12:00:00,97.93,98.01,97.75,97.95,15517.0,89.2518,89.3247,89.0877,89.27,15517.0
2015-09-14 12:30:00,97.94,98.06,97.71,97.78,15317.0,89.2609,89.3702,89.0513,89.1151,15317.0
2015-09-14 13:00:00,97.74,97.81,97.64,97.68,15492.0,89.0786,89.1424,88.9875,89.0239,15492.0
2015-09-14 13:30:00,97.73,98.0,97.71,97.96,25387.0,89.0695,89.3156,89.0513,89.2791,25387.0
2015-09-14 14:00:00,97.94,97.97,97.65,97.66,19364.0,89.2609,89.2882,88.9966,89.0057,19364.0
2015-09-14 14:30:00,97.66,97.79,97.59,97.73,21449.0,89.0057,89.1242,88.9419,89.0695,21449.0
2015-09-14 15:00:00,97.75,97.96,97.67,97.85,30564.0,89.0877,89.2791,89.0148,89.1789,30564.0
2015-09-14 15:30:00,97.86,97.9,97.69,97.79,81586.0,89.188,89.2244,89.033,89.1242,81586.0
2015-09-15 09:30:00,98.16,98.21,97.71,98.18,16230.0,89.4614,89.507,89.0513,89.4796,16230.0
2015-09-15 10:00:00,98.17,98.43,98.09,98.16,18691.0,89.4705,89.7075,89.3976,89.4614,18691.0
2015-09-15 10:30:00,98.17,98.71,98.16,98.66,24359.0,89.4705,89.9626,89.4614,89.9171,24359.0
2015-09-15 11:00:00,98.7,98.88,98.61,98.82,11632.0,89.9535,90.1176,89.8715,90.0629,11632.0
2015-09-15 11:30:00,98.87,98.97,98.76,98.93,16043.0,90.1085,90.1996,90.0082,90.1631,16043.0
2015-09-15 12:00:00,99.0,99.13,98.84,99.12,18196.0,90.2269,90.3454,90.0811,90.3363,18196.0
2015-09-15 12:30:00,99.05,99.31,99.05,99.11,14400.0,90.2725,90.5095,90.2725,90.3272,14400.0
2015-09-15 13:00:00,99.1,99.51,99.07,99.47,19780.0,90.3181,90.6918,90.2907,90.6553,19780.0
2015-09-15 13:30:00,99.49,99.61,99.33,99.44,18821.0,90.6735,90.7829,90.5277,90.628,18821.0
2015-09-15 14:00:00,99.46,99.5,99.36,99.47,61090.0,90.6462,90.6826,90.555,90.6553,61090.0
2015-09-15 14:30:00,99.48,99.59,99.38,99.5,51702.0,90.6644,90.7647,90.5733,90.6826,51702.0
2015-09-15 15:00:00,99.57,99.6,99.41,99.53,33649.0,90.7464,90.7738,90.6006,90.71,33649.0
2015-09-15 15:30:00,99.55,99.61,99.35,99.43,75527.0,90.7282,90.7829,90.5459,90.6188,75527.0
2015-09-16 09:30:00,99.55,99.68,99.24,99.37,11951.0,90.7282,90.8467,90.4457,90.5642,11951.0
2015-09-16 10:00:00,99.42,99.65,99.3,99.53,25818.0,90.6097,90.8193,90.5004,90.71,25818.0
2015-09-16 10:30:00,99.55,99.58,99.36,99.46,19255.0,90.7282,90.7555,90.555,90.6462,19255.0
2015-09-16 11:00:00,99.46,99.59,99.37,99.4,70741.0,90.6462,90.7647,90.5642,90.5915,70741.0
2015-09-16 11:30:00,99.42,99.45,99.34,99.41,58274.0,90.6097,90.6371,90.5368,90.6006,58274.0
2015-09-16 12:00:00,99.43,99.44,99.23,99.35,60853.0,90.6188,90.628,90.4366,90.5459,60853.0
2015-09-16 12:30:00,99.38,99.51,99.33,99.48,35187.0,90.5733,90.6918,90.5277,90.6644,35187.0
2015-09-16 13:00:00,99.47,99.47,99.31,99.4,17979.0,90.6553,90.6553,90.5095,90.5915,17979.0
2015-09-16 13:30:00,99.4,99.45,99.24,99.31,39044.0,90.5915,90.6371,90.4457,90.5095,39044.0
2015-09-16 14:00:00,99.3,99.42,99.0,99.04,58953.0,90.5004,90.6097,90.2269,90.2634,58953.0
2015-09-16 14:30:00,99.04,99.48,98.94,99.42,44996.0,90.2634,90.6644,90.1723,90.6097,44996.0
2015-09-16 15:00:00,99.45,99.48,99.21,99.25,81025.0,90.6371,90.6644,90.4183,90.4548,81025.0
2015-09-16 15:30:00,99.26,99.36,99.08,99.23,121068.0,90.4639,90.555,90.2999,90.4366,121068.0
2015-09-17 09:30:00,99.39,99.43,99.05,99.31,22389.0,90.5824,90.6188,90.2725,90.5095,22389.0
2015-09-17 10:00:00,99.27,99.42,99.18,99.24,32625.0,90.473,90.6097,90.391,90.4457,32625.0
2015-09-17 10:30:00,99.24,99.24,99.07,99.11,26654.0,90.4457,90.4457,90.2907,90.3272,26654.0
2015-09-17 11:00:00,99.11,99.32,99.09,99.3,48103.0,90.3272,90.5186,90.309,90.5004,48103.0
2015-09-17 11:30:00,99.31,99.37,99.16,99.16,26458.0,90.5095,90.5642,90.3728,90.3728,26458.0
2015-09-17 12:00:00,99.17,99.31,99.09,99.22,45310.0,90.3819,90.5095,90.309,90.4275,45310.0
2015-09-17 12:30:00,99.2,99.22,99.06,99.2,29155.0,90.4092,90.4275,90.2816,90.4092,29155.0
2015-09-17 13:00:00,99.21,99.41,99.11,99.23,45170.0,90.4183,90.6006,90.3272,90.4366,45170.0
2015-09-17 13:30:00,99.25,99.3,99.08,99.18,64746.0,90.4548,90.5004,90.2999,90.391,64746.0
2015-09-17 14:00:00,99.15,99.32,98.33,98.93,73855.0,90.3637,90.5186,89.6163,90.1631,73855.0
2015-09-17 14:30:00,98.95,99.7,98.94,99.62,95758.0,90.1814,90.8649,90.1723,90.792,95758.0
2015-09-17 15:00:00,99.63,99.66,98.23,98.65,64459.0,90.8011,90.8285,89.5252,89.908,64459.0
2015-09-17 15:30:00,98.67,98.94,98.14,98.38,116023.0,89.9262,90.1723,89.4432,89.6619,116023.0
2015-09-18 09:30:00,98.77,99.07,97.74,98.1,182513.0,90.0173,90.2907,89.0786,89.4067,182513.0
2015-09-18 10:00:00,97.96,98.63,97.9,98.41,59279.0,89.2791,89.8897,89.2244,89.6892,59279.0
2015-09-18 10:30:00,98.37,98.42,97.99,98.05,98337.0,89.6528,89.6983,89.3064,89.3611,98337.0
2015-09-18 11:00:00,98.05,98.17,97.78,97.81,74135.0,89.3611,89.4705,89.1151,89.1424,74135.0
2015-09-18 11:30:00,97.81,98.14,97.81,98.12,50673.0,89.1424,89.4432,89.1424,89.4249,50673.0
2015-09-18 12:00:00,98.12,98.12,97.75,97.9,27696.0,89.4249,89.4249,89.0877,89.2244,27696.0
2015-09-18 12:30:00,97.9,97.95,97.81,97.95,20265.0,89.2244,89.27,89.1424,89.27,20265.0
2015-09-18 13:00:00,97.91,98.15,97.81,97.98,62506.0,89.2335,89.4523,89.1424,89.2973,62506.0
2015-09-18 13:30:00,98.0,98.03,97.53,97.53,24403.0,89.3156,89.3429,88.8872,88.8872,24403.0
2015-09-18 14:00:00,97.53,97.96,97.45,97.91,22694.0,88.8872,89.2791,88.8143,89.2335,22694.0
2015-09-18 14:30:00,97.9,97.91,97.32,97.46,41491.0,89.2244,89.2335,88.6958,88.8234,41491.0
2015-09-18 15:00:00,97.46,97.6,97.11,97.3,45971.0,88.8234,88.951,88.5044,88.6776,45971.0
2015-09-18 15:30:00,97.28,97.33,96.84,97.05,117959.0,88.6594,88.7049,88.2584,88.4497,117959.0
2015-09-21 09:30:00,97.73,98.75,97.62,98.58,33122.0,89.0695,89.9991,88.9692,89.8442,33122.0
2015-09-21 10:00:00,98.56,98.71,98.32,98.68,17480.0,89.8259,89.9626,89.6072,89.9353,17480.0
2015-09-21 10:30:00,98.74,99.17,98.71,98.79,16255.0,89.99,90.3819,89.9626,90.0356,16255.0
2015-09-21 11:00:00,98.85,98.95,98.72,98.8,17292.0,90.0902,90.1814,89.9718,90.0447,17292.0
2015-09-21 11:30:00,98.82,98.87,98.38,98.42,15107.0,90.0629,90.1085,89.6619,89.6983,15107.0
2015-09-21 12:00:00,98.4,98.41,97.97,98.09,22995.0,89.6801,89.6892,89.2882,89.3976,22995.0
2015-09-21 12:30:00,98.08,98.09,97.56,97.75,25585.0,89.3885,89.3976,88.9146,89.0877,25585.0
2015-09-21 13:00:00,97.69,98.12,97.66,98.05,26327.0,89.033,89.4249,89.0057,89.3611,26327.0
2015-09-21 13:30:00,98.08,98.24,97.97,98.02,21596.0,89.3885,89.5343,89.2882,89.3338,21596.0
2015-09-21 14:00:00,98.0,98.2,97.9,98.04,19877.0,89.3156,89.4978,89.2244,89.352,19877.0
2015-09-21 14:30:00,98.02,98.34,97.96,98.14,24476.0,89.3338,89.6254,89.2791,89.4432,24476.0
2015-09-21 15:00:00,98.14,98.24,98.05,98.15,37933.0,89.4432,89.5343,89.3611,89.4523,37933.0
2015-09-21 15:30:00,98.16,98.17,97.73,98.15,54009.0,89.4614,89.4705,89.0695,89.4523,54009.0
2015-09-22 09:30:00,97.05,98.55,96.81,97.62,30439.0,88.4497,89.8168,88.231,88.9692,30439.0
2015-09-22 10:00:00,97.5,97.69,97.2,97.33,28390.0,88.8599,89.033,88.5865,88.7049,28390.0
2015-09-22 10:30:00,97.3,97.33,96.93,97.12,23803.0,88.6776,88.7049,88.3404,88.5135,23803.0
2015-09-22 11:00:00,97.11,97.12,96.74,96.92,26890.0,88.5044,88.5135,88.1672,88.3313,26890.0
2015-09-22 11:30:00,96.91,97.19,96.86,97.15,18137.0,88.3222,88.5773,88.2766,88.5409,18137.0
2015-09-22 12:00:00,97.13,97.4,97.03,97.29,14240.0,88.5227,88.7687,88.4315,88.6685,14240.0
2015-09-22 12:30:00,97.27,97.36,97.02,97.1,15349.0,88.6503,88.7323,88.4224,88.4953,15349.0
2015-09-22 13:00:00,97.08,97.29,97.04,97.05,20441.0,88.4771,88.6685,88.4406,88.4497,20441.0
2015-09-22 13:30:00,97.04,97.28,97.04,97.24,34177.0,88.4406,88.6594,88.4406,88.6229,34177.0
2015-09-22 14:00:00,97.21,97.35,97.17,97.31,34136.0,88.5956,88.7232,88.5591,88.6867,34136.0
2015-09-22 14:30:00,97.29,97.49,97.22,97.42,27564.0,88.6685,88.8508,88.6047,88.787,27564.0
2015-09-22 15:00:00,97.42,97.56,97.28,97.56,43478.0,88.787,88.9146,88.6594,88.9146,43478.0
2015-09-22 15:30:00,97.54,97.85,97.54,97.69,127144.0,88.8963,89.1789,88.8963,89.033,127144.0
2015-09-23 09:30:00,97.61,98.01,97.42,97.97,18429.0,88.9601,89.3247,88.787,89.2882,18429.0
2015-09-23 10:00:00,97.9,98.19,97.84,98.15,11604.0,89.2244,89.4887,89.1697,89.4523,11604.0
2015-09-23 10:30:00,98.13,98.34,97.92,98.26,21455.0,89.434,89.6254,89.2427,89.5525,21455.0
2015-09-23 11:00:00,98.24,98.43,97.84,97.84,33872.0,89.5343,89.7075,89.1697,89.1697,33872.0
2015-09-23 11:30:00,97.87,98.02,97.67,97.79,38876.0,89.1971,89.3338,89.0148,89.1242,38876.0
2015-09-23 12:00:00,97.79,97.88,97.55,97.88,13398.0,89.1242,89.2062,88.9054,89.2062,13398.0
2015-09-23 12:30:00,97.86,98.03,97.83,97.89,18314.0,89.188,89.3429,89.1606,89.2153,18314.0
2015-09-23 13:00:00,97.93,98.11,97.9,97.94,15342.0,89.2518,89.4158,89.2244,89.2609,15342.0
2015-09-23 13:30:00,97.9,98.3,97.9,98.18,36151.0,89.2244,89.589,89.2244,89.4796,36151.0
2015-09-23 14:00:00,98.17,98.43,98.17,98.27,28186.0,89.4705,89.7075,89.4705,89.5616,28186.0
2015-09-23 14:30:00,98.22,98.36,97.96,98.08,21622.0,89.5161,89.6437,89.2791,89.3885,21622.0
2015-09-23 15:00:00,98.08,98.18,97.93,98.07,24541.0,89.3885,89.4796,89.2518,89.3794,24541.0
2015-09-23 15:30:00,98.09,98.3,97.98,98.17,90175.0,89.3976,89.589,89.2973,89.4705,90175.0
2015-09-24 09:30:00,97.19,97.71,97.12,97.56,25394.0,88.5773,89.0513,88.5135,88.9146,25394.0
2015-09-24 10:00:00,97.61,97.75,97.23,97.54,19344.0,88.9601,89.0877,88.6138,88.8963,19344.0
2015-09-24 10:30:00,97.54,97.66,96.99,96.99,35326.0,88.8963,89.0057,88.3951,88.3951,35326.0
2015-09-24 11:00:00,96.95,96.99,96.75,96.8,29799.0,88.3586,88.3951,88.1763,88.2219,29799.0
2015-09-24 11:30:00,96.83,96.97,96.62,96.77,63143.0,88.2492,88.3768,88.0579,88.1946,63143.0
2015-09-24 12:00:00,96.77,96.92,96.67,96.79,34578.0,88.1946,88.3313,88.1034,88.2128,34578.0
2015-09-24 12:30:00,96.83,97.05,96.6,96.6,25269.0,88.2492,88.4497,88.0396,88.0396,25269.0
2015-09-24 13:00:00,96.67,96.78,96.52,96.65,16738.0,88.1034,88.2037,87.9667,88.0852,16738.0
2015-09-24 13:30:00,96.59,96.86,96.55,96.73,13604.0,88.0305,88.2766,87.9941,88.1581,13604.0
2015-09-24 14:00:00,96.71,97.03,96.63,97.01,27417.0,88.1399,88.4315,88.067,88.4133,27417.0
2015-09-24 14:30:00,97.0,97.41,96.87,97.23,34102.0,88.4042,88.7778,88.2857,88.6138,34102.0
2015-09-24 15:00:00,97.28,97.5,96.98,97.41,36248.0,88.6594,88.8599,88.386,88.7778,36248.0
2015-09-24 15:30:00,97.39,97.51,97.15,97.38,69019.0,88.7596,88.869,88.5409,88.7505,69019.0
2015-09-25 09:30:00,98.21,98.5,97.81,98.31,52061.0,89.507,89.7713,89.1424,89.5981,52061.0
2015-09-25 10:00:00,98.35,98.35,97.93,97.95,24144.0,89.6345,89.6345,89.2518,89.27,24144.0
2015-09-25 10:30:00,97.94,98.23,97.75,98.22,29888.0,89.2609,89.5252,89.0877,89.5161,29888.0
2015-09-25 11:00:00,98.21,98.3,97.96,98.27,27210.0,89.507,89.589,89.2791,89.5616,27210.0
2015-09-25 11:30:00,98.27,98.5,98.16,98.49,20308.0,89.5616,89.7713,89.4614,89.7621,20308.0
2015-09-25 12:00:00,98.48,98.54,98.22,98.25,22390.0,89.753,89.8077,89.5161,89.5434,22390.0
2015-09-25 12:30:00,98.27,98.36,98.14,98.24,21260.0,89.5616,89.6437,89.4432,89.5343,21260.0
2015-09-25 13:00:00,98.29,98.52,98.27,98.28,25569.0,89.5799,89.7895,89.5616,89.5708,25569.0
2015-09-25 13:30:00,98.28,98.3,98.14,98.23,35558.0,89.5708,89.589,89.4432,89.5252,35558.0
2015-09-25 14:00:00,98.26,98.3,97.78,97.81,38718.0,89.5525,89.589,89.1151,89.1424,38718.0
2015-09-25 14:30:00,97.79,97.79,97.05,97.34,67427.0,89.1242,89.1242,88.4497,88.714,67427.0
2015-09-25 15:00:00,97.36,97.36,96.77,97.11,56950.0,88.7323,88.7323,88.1946,88.5044,56950.0
2015-09-25 15:30:00,97.09,97.55,97.0,97.46,83582.0,88.4862,88.9054,88.4042,88.8234,83582.0
2015-09-28 09:30:00,97.27,97.37,96.95,97.0,29463.0,88.6503,88.7414,88.3586,88.4042,29463.0
2015-09-28 10:00:00,96.99,97.04,96.66,96.97,36648.0,88.3951,88.4406,88.0943,88.3768,36648.0
2015-09-28 10:30:00,96.94,96.94,96.41,96.7,27814.0,88.3495,88.3495,87.8665,88.1308,27814.0
2015-09-28 11:00:00,96.78,96.95,96.28,96.36,20996.0,88.2037,88.3586,87.748,87.8209,20996.0
2015-09-28 11:30:00,96.38,96.62,96.29,96.51,12653.0,87.8391,88.0579,87.7571,87.9576,12653.0
2015-09-28 12:00:00,96.45,96.48,96.24,96.42,15937.0,87.9029,87.9303,87.7115,87.8756,15937.0
2015-09-28 12:30:00,96.4,96.4,96.12,96.15,20502.0,87.8573,87.8573,87.6022,87.6295,20502.0
2015-09-28 13:00:00,96.16,96.35,96.0,96.1,41220.0,87.6386,87.8118,87.4928,87.5839,41220.0
2015-09-28 13:30:00,96.05,96.17,95.8,95.87,57303.0,87.5384,87.6477,87.3105,87.3743,57303.0
2015-09-28 14:00:00,95.83,95.85,95.52,95.77,25272.0,87.3379,87.3561,87.0553,87.2832,25272.0
2015-09-28 14:30:00,95.76,95.97,95.41,95.44,26712.0,87.2741,87.4655,86.9551,86.9824,26712.0
2015-09-28 15:00:00,95.49,95.59,95.12,95.28,43726.0,87.028,87.1191,86.6908,86.8366,43726.0
2015-09-28 15:30:00,95.31,95.64,95.29,95.31,113279.0,86.8639,87.1647,86.8457,86.8639,113279.0
2015-09-29 09:30:00,95.33,95.58,94.59,95.54,30375.0,86.8822,87.11,86.2077,87.0736,30375.0
2015-09-29 10:00:00,95.53,96.22,95.32,96.14,44609.0,87.0644,87.6933,86.8731,87.6204,44609.0
2015-09-29 10:30:00,96.18,96.4,95.92,96.13,28954.0,87.6568,87.8573,87.4199,87.6113,28954.0
2015-09-29 11:00:00,96.11,96.17,95.5,95.74,27638.0,87.593,87.6477,87.0371,87.2558,27638.0
2015-09-29 11:30:00,95.83,96.26,95.59,96.12,28719.0,87.3379,87.7298,87.1191,87.6022,28719.0
2015-09-29 12:00:00,96.06,96.11,95.67,95.93,19853.0,87.5475,87.593,87.192,87.429,19853.0
2015-09-29 12:30:00,95.93,96.02,95.67,95.82,28850.0,87.429,87.511,87.192,87.3287,28850.0
2015-09-29 13:00:00,95.84,96.38,95.84,96.15,48457.0,87.347,87.8391,87.347,87.6295,48457.0
2015-09-29 13:30:00,96.09,96.25,95.92,96.15,17662.0,87.5748,87.7206,87.4199,87.6295,17662.0
2015-09-29 14:00:00,96.15,96.15,95.77,95.93,34220.0,87.6295,87.6295,87.2832,87.429,34220.0
2015-09-29 14:30:00,95.93,96.0,95.48,95.48,34637.0,87.429,87.4928,87.0189,87.0189,34637.0
2015-09-29 15:00:00,95.48,95.65,95.24,95.34,31706.0,87.0189,87.1738,86.8001,86.8913,31706.0
2015-09-29 15:30:00,95.36,95.91,95.31,95.76,122575.0,86.9095,87.4108,86.8639,87.2741,122575.0
2015-09-30 09:30:00,97.06,97.67,96.88,96.88,29302.0,88.4589,89.0148,88.2948,88.2948,29302.0
2015-09-30 10:00:00,96.93,97.32,96.66,97.14,37435.0,88.3404,88.6958,88.0943,88.5318,37435.0
2015-09-30 10:30:00,97.09,97.22,97.01,97.15,34044.0,88.4862,88.6047,88.4133,88.5409,34044.0
2015-09-30 11:00:00,97.11,97.11,96.63,96.67,62432.0,88.5044,88.5044,88.067,88.1034,62432.0
2015-09-30 11:30:00,96.65,96.72,96.24,96.31,45857.0,88.0852,88.149,87.7115,87.7753,45857.0
2015-09-30 12:00:00,96.31,96.46,96.2,96.4,27371.0,87.7753,87.912,87.6751,87.8573,27371.0
2015-09-30 12:30:00,96.37,96.46,96.0,96.06,31721.0,87.83,87.912,87.4928,87.5475,31721.0
2015-09-30 13:00:00,96.09,96.6,96.09,96.6,27613.0,87.5748,88.0396,87.5748,88.0396,27613.0
2015-09-30 13:30:00,96.6,96.91,96.52,96.83,35346.0,88.0396,88.3222,87.9667,88.2492,35346.0
2015-09-30 14:00:00,96.8,96.96,96.61,96.95,37565.0,88.2219,88.3677,88.0487,88.3586,37565.0
2015-09-30 14:30:00,96.95,97.07,96.74,97.0,36690.0,88.3586,88.468,88.1672,88.4042,36690.0
2015-09-30 15:00:00,97.05,97.09,96.72,96.84,71649.0,88.4497,88.4862,88.149,88.2584,71649.0
2015-09-30 15:30:00,96.86,97.29,96.84,97.15,119972.0,88.2766,88.6685,88.2584,88.5409,119972.0
2015-10-01 09:30:00,97.24,97.63,96.87,97.42,47653.0,88.6229,88.9784,88.2857,88.787,47653.0
2015-10-01 10:00:00,97.44,98.07,97.17,97.76,41588.0,88.8052,89.3794,88.5591,89.0968,41588.0
2015-10-01 10:30:00,97.81,97.97,97.61,97.72,27851.0,89.1424,89.2882,88.9601,89.0604,27851.0
2015-10-01 11:00:00,97.73,98.07,97.63,97.84,28031.0,89.0695,89.3794,88.9784,89.1697,28031.0
2015-10-01 11:30:00,97.88,98.0,97.31,97.37,24000.0,89.2062,89.3156,88.6867,88.7414,24000.0
2015-10-01 12:00:00,97.37,97.4,96.99,97.23,22521.0,88.7414,88.7687,88.3951,88.6138,22521.0
2015-10-01 12:30:00,97.21,97.45,97.09,97.29,14157.0,88.5956,88.8143,88.4862,88.6685,14157.0
2015-10-01 13:00:00,97.25,97.34,96.92,97.22,21360.0,88.632,88.714,88.3313,88.6047,21360.0
2015-10-01 13:30:00,97.21,97.7,97.21,97.66,24081.0,88.5956,89.0421,88.5956,89.0057,24081.0
2015-10-01 14:00:00,97.68,98.08,97.66,97.93,20837.0,89.0239,89.3885,89.0057,89.2518,20837.0
2015-10-01 14:30:00,97.93,98.16,97.83,98.07,23586.0,89.2518,89.4614,89.1606,89.3794,23586.0
2015-10-01 15:00:00,98.02,98.26,97.95,98.0,32150.0,89.3338,89.5525,89.27,89.3156,32150.0
2015-10-01 15:30:00,98.0,98.44,97.75,98.39,71236.0,89.3156,89.7166,89.0877,89.671,71236.0
2015-10-02 09:30:00,96.83,97.29,96.22,97.06,41418.0,88.2492,88.6685,87.6933,88.4589,41418.0
2015-10-02 10:00:00,96.98,97.65,96.76,97.42,125783.0,88.386,88.9966,88.1854,88.787,125783.0
2015-10-02 10:30:00,97.4,98.06,97.39,98.03,29030.0,88.7687,89.3702,88.7596,89.3429,29030.0
2015-10-02 11:00:00,98.01,98.11,97.64,97.67,24608.0,89.3247,89.4158,88.9875,89.0148,24608.0
2015-10-02 11:30:00,97.7,98.03,97.48,97.95,86528.0,89.0421,89.3429,88.8416,89.27,86528.0
2015-10-02 12:00:00,97.9,98.05,97.8,97.94,33245.0,89.2244,89.3611,89.1333,89.2609,33245.0
2015-10-02 12:30:00,98.0,98.19,97.85,98.01,71167.0,89.3156,89.4887,89.1789,89.3247,71167.0
2015-10-02 13:00:00,98.1,98.24,98.03,98.17,39714.0,89.4067,89.5343,89.3429,89.4705,39714.0
2015-10-02 13:30:00,98.2,98.23,97.99,98.1,20649.0,89.4978,89.5252,89.3064,89.4067,20649.0
2015-10-02 14:00:00,98.08,98.4,98.06,98.36,24957.0,89.3885,89.6801,89.3702,89.6437,24957.0
2015-10-02 14:30:00,98.31,98.57,98.31,98.35,22682.0,89.5981,89.8351,89.5981,89.6345,22682.0
2015-10-02 15:00:00,98.31,99.0,98.29,99.0,33317.0,89.5981,90.2269,89.5799,90.2269,33317.0
2015-10-02 15:30:00,99.02,99.32,98.93,99.31,90892.0,90.2452,90.5186,90.1631,90.5095,90892.0
2015-10-05 09:30:00,100.0,100.88,98.8,100.81,33419.0,91.1383,91.9403,90.0447,91.8765,33419.0
2015-10-05 10:00:00,100.83,100.99,100.65,100.78,15853.0,91.8948,92.0406,91.7307,91.8492,15853.0
2015-10-05 10:30:00,100.85,100.85,100.52,100.66,9074.0,91.913,91.913,91.6122,91.7398,9074.0
2015-10-05 11:00:00,100.61,100.87,100.59,100.6,7788.0,91.6943,91.9312,91.676,91.6852,7788.0
2015-10-05 11:30:00,100.62,100.71,100.47,100.68,10143.0,91.7034,91.7854,91.5667,91.7581,10143.0
2015-10-05 12:00:00,100.67,100.91,100.4,100.53,16927.0,91.749,91.9677,91.5029,91.6214,16927.0
2015-10-05 12:30:00,100.55,100.69,100.42,100.54,22579.0,91.6396,91.7672,91.5211,91.6305,22579.0
2015-10-05 13:00:00,100.56,100.71,100.54,100.63,57654.0,91.6487,91.7854,91.6305,91.7125,57654.0
2015-10-05 13:30:00,100.64,100.67,100.48,100.52,43542.0,91.7216,91.749,91.5758,91.6122,43542.0
2015-10-05 14:00:00,100.5,100.61,100.4,100.54,75413.0,91.594,91.6943,91.5029,91.6305,75413.0
2015-10-05 14:30:00,100.58,100.78,100.54,100.77,29921.0,91.6669,91.8492,91.6305,91.8401,29921.0
2015-10-05 15:00:00,100.75,100.99,100.71,100.88,75350.0,91.8219,92.0406,91.7854,91.9403,75350.0
2015-10-05 15:30:00,100.87,101.1,100.81,100.9,153007.0,91.9312,92.1409,91.8765,91.9586,153007.0
2015-10-06 09:30:00,100.73,101.08,100.05,101.07,15407.0,91.8036,92.1226,91.1839,92.1135,15407.0
2015-10-06 10:00:00,100.95,101.11,100.59,100.59,17317.0,92.0041,92.15,91.676,91.676,17317.0
2015-10-06 10:30:00,100.62,100.72,100.44,100.65,45771.0,91.7034,91.7945,91.5393,91.7307,45771.0
2015-10-06 11:00:00,100.62,100.91,100.61,100.76,18647.0,91.7034,91.9677,91.6943,91.831,18647.0
2015-10-06 11:30:00,100.78,100.78,100.43,100.5,44886.0,91.8492,91.8492,91.5302,91.594,44886.0
2015-10-06 12:00:00,100.51,100.68,100.39,100.57,66130.0,91.6031,91.7581,91.4938,91.6578,66130.0
2015-10-06 12:30:00,100.55,100.6,100.38,100.59,20518.0,91.6396,91.6852,91.4847,91.676,20518.0
2015-10-06 13:00:00,100.59,100.9,100.5,100.89,29059.0,91.676,91.9586,91.594,91.9495,29059.0
2015-10-06 13:30:00,100.86,100.86,100.68,100.71,26935.0,91.9221,91.9221,91.7581,91.7854,26935.0
2015-10-06 14:00:00,100.7,101.19,100.69,101.06,52742.0,91.7763,92.2229,91.7672,92.1044,52742.0
2015-10-06 14:30:00,101.05,101.13,100.87,101.01,54383.0,92.0953,92.1682,91.9312,92.0588,54383.0
2015-10-06 15:00:00,100.98,101.01,100.66,100.86,110768.0,92.0315,92.0588,91.7398,91.9221,110768.0
2015-10-06 15:30:00,100.9,101.01,100.78,100.97,124410.0,91.9586,92.0588,91.8492,92.0224,124410.0
2015-10-07 09:30:00,101.24,102.43,101.24,102.43,24113.0,92.2684,93.353,92.2684,93.353,24113.0
2015-10-07 10:00:00,102.37,102.65,102.24,102.65,24130.0,93.2983,93.5535,93.1798,93.5535,24130.0
2015-10-07 10:30:00,102.64,102.64,101.97,102.06,14294.0,93.5444,93.5444,92.9338,93.0158,14294.0
2015-10-07 11:00:00,102.0,102.07,101.53,101.63,14054.0,92.9611,93.0249,92.5327,92.6239,14054.0
2015-10-07 11:30:00,101.61,101.81,101.52,101.74,8686.0,92.6057,92.7879,92.5236,92.7241,8686.0
2015-10-07 12:00:00,101.77,101.77,101.43,101.5,10596.0,92.7515,92.7515,92.4416,92.5054,10596.0
2015-10-07 12:30:00,101.49,102.02,101.47,101.94,33675.0,92.4963,92.9793,92.4781,92.9064,33675.0
2015-10-07 13:00:00,101.96,102.26,101.81,102.11,13995.0,92.9246,93.1981,92.7879,93.0613,13995.0
2015-10-07 13:30:00,102.13,102.47,102.11,102.3,27612.0,93.0796,93.3894,93.0613,93.2345,27612.0
2015-10-07 14:00:00,102.32,102.56,102.06,102.34,24738.0,93.2527,93.4715,93.0158,93.271,24738.0
2015-10-07 14:30:00,102.35,102.47,102.1,102.21,23582.0,93.2801,93.3894,93.0522,93.1525,23582.0
2015-10-07 15:00:00,102.16,102.53,102.1,102.42,37390.0,93.1069,93.4441,93.0522,93.3439,37390.0
2015-10-07 15:30:00,102.45,102.74,102.44,102.7,79763.0,93.3712,93.6355,93.3621,93.5991,79763.0
2015-10-08 09:30:00,102.55,102.94,102.21,102.75,27128.0,93.4624,93.8178,93.1525,93.6446,27128.0
2015-10-08 10:00:00,102.82,103.58,102.71,103.5,40287.0,93.7084,94.4011,93.6082,94.3282,40287.0
2015-10-08 10:30:00,103.5,103.75,103.35,103.39,20420.0,94.3282,94.556,94.1915,94.2279,20420.0
2015-10-08 11:00:00,103.42,103.63,103.23,103.57,20386.0,94.2553,94.4467,94.0821,94.392,20386.0
2015-10-08 11:30:00,103.61,103.74,103.59,103.66,20901.0,94.4284,94.5469,94.4102,94.474,20901.0
2015-10-08 12:00:00,103.65,103.85,103.59,103.75,20231.0,94.4649,94.6472,94.4102,94.556,20231.0
2015-10-08 12:30:00,103.72,103.89,103.57,103.73,16758.0,94.5287,94.6836,94.392,94.5378,16758.0
2015-10-08 13:00:00,103.72,103.78,103.56,103.74,15488.0,94.5287,94.5834,94.3829,94.5469,15488.0
2015-10-08 13:30:00,103.76,103.9,103.72,103.89,38626.0,94.5651,94.6927,94.5287,94.6836,38626.0
2015-10-08 14:00:00,103.93,104.21,103.68,104.0,48051.0,94.7201,94.9753,94.4922,94.7839,48051.0
2015-10-08 14:30:00,104.04,104.46,104.02,104.39,57055.0,94.8203,95.2031,94.8021,95.1393,57055.0
2015-10-08 15:00:00,104.38,104.93,104.38,104.73,43582.0,95.1302,95.6314,95.1302,95.4492,43582.0
2015-10-08 15:30:00,104.75,104.8,104.52,104.72,73102.0,95.4674,95.513,95.2578,95.4401,73102.0
2015-10-09 09:30:00,104.7,104.99,104.26,104.9,26080.0,95.4218,95.6861,95.0208,95.6041,26080.0
2015-10-09 10:00:00,104.96,105.09,104.78,105.09,28864.0,95.6588,95.7773,95.4947,95.7773,28864.0
2015-10-09 10:30:00,105.01,105.38,104.97,105.38,17463.0,95.7044,96.0416,95.6679,96.0416,17463.0
2015-10-09 11:00:00,105.29,105.4,105.07,105.15,20106.0,95.9595,96.0598,95.759,95.832,20106.0
2015-10-09 11:30:00,105.13,105.29,104.88,105.29,19111.0,95.8137,95.9595,95.5859,95.9595,19111.0
2015-10-09 12:00:00,105.25,105.32,105.09,105.27,21748.0,95.9231,95.9869,95.7773,95.9413,21748.0
2015-10-09 12:30:00,105.27,105.35,105.14,105.32,29006.0,95.9413,96.0142,95.8228,95.9869,29006.0
2015-10-09 13:00:00,105.35,105.41,105.16,105.2,23041.0,96.0142,96.0689,95.8411,95.8775,23041.0
2015-10-09 13:30:00,105.18,105.47,105.13,105.31,31859.0,95.8593,96.1236,95.8137,95.9778,31859.0
2015-10-09 14:00:00,105.32,105.56,105.24,105.51,28982.0,95.9869,96.2056,95.914,96.1601,28982.0
2015-10-09 14:30:00,105.48,105.61,105.38,105.55,23097.0,96.1327,96.2512,96.0416,96.1965,23097.0
2015-10-09 15:00:00,105.52,105.61,105.44,105.58,27460.0,96.1692,96.2512,96.0963,96.2238,27460.0
2015-10-09 15:30:00,105.59,105.72,105.44,105.5,89143.0,96.233,96.3514,96.0963,96.1509,89143.0
2015-10-12 09:30:00,105.39,105.8,105.39,105.76,18013.0,96.0507,96.4244,96.0507,96.3879,18013.0
2015-10-12 10:00:00,105.86,105.86,105.21,105.41,68560.0,96.479,96.479,95.8866,96.0689,68560.0
2015-10-12 10:30:00,105.4,105.44,105.22,105.31,58831.0,96.0598,96.0963,95.8958,95.9778,58831.0
2015-10-12 11:00:00,105.27,105.38,105.23,105.34,38998.0,95.9413,96.0416,95.9049,96.0051,38998.0
2015-10-12 11:30:00,105.35,105.78,105.3,105.72,52025.0,96.0142,96.4061,95.9687,96.3514,52025.0
2015-10-12 12:00:00,105.78,105.9,105.61,105.61,12722.0,96.4061,96.5155,96.2512,96.2512,12722.0
2015-10-12 12:30:00,105.65,105.66,105.38,105.4,29661.0,96.2876,96.2968,96.0416,96.0598,29661.0
2015-10-12 13:00:00,105.41,105.5,105.29,105.41,9848.0,96.0689,96.1509,95.9595,96.0689,9848.0
2015-10-12 13:30:00,105.46,105.61,105.34,105.37,12845.0,96.1145,96.2512,96.0051,96.0325,12845.0
2015-10-12 14:00:00,105.38,105.62,105.38,105.53,19749.0,96.0416,96.2603,96.0416,96.1783,19749.0
2015-10-12 14:30:00,105.51,105.65,105.43,105.53,19887.0,96.1601,96.2876,96.0871,96.1783,19887.0
2015-10-12 15:00:00,105.53,105.64,105.44,105.64,30155.0,96.1783,96.2785,96.0963,96.2785,30155.0
2015-10-12 15:30:00,105.64,105.78,105.55,105.75,69274.0,96.2785,96.4061,96.1965,96.3788,69274.0
2015-10-13 09:30:00,105.19,105.85,105.05,105.08,18390.0,95.8684,96.4699,95.7408,95.7682,18390.0
2015-10-13 10:00:00,105.15,105.56,105.06,105.45,30650.0,95.832,96.2056,95.7499,96.1054,30650.0
2015-10-13 10:30:00,105.48,105.61,105.3,105.59,21735.0,96.1327,96.2512,95.9687,96.233,21735.0
2015-10-13 11:00:00,105.59,105.67,105.5,105.54,21509.0,96.233,96.3059,96.1509,96.1874,21509.0
2015-10-13 11:30:00,105.47,105.5,105.12,105.22,13856.0,96.1236,96.1509,95.8046,95.8958,13856.0
2015-10-13 12:00:00,105.22,105.27,105.09,105.11,10924.0,95.8958,95.9413,95.7773,95.7955,10924.0
2015-10-13 12:30:00,105.07,105.13,104.79,104.8,10686.0,95.759,95.8137,95.5039,95.513,10686.0
2015-10-13 13:00:00,104.75,104.86,104.66,104.72,14066.0,95.4674,95.5677,95.3854,95.4401,14066.0
2015-10-13 13:30:00,104.72,104.72,104.32,104.37,49965.0,95.4401,95.4401,95.0755,95.1211,49965.0
2015-10-13 14:00:00,104.33,104.51,104.26,104.43,26179.0,95.0846,95.2487,95.0208,95.1758,26179.0
2015-10-13 14:30:00,104.41,104.51,104.33,104.5,16846.0,95.1575,95.2487,95.0846,95.2396,16846.0
2015-10-13 15:00:00,104.49,104.51,104.1,104.21,35907.0,95.2304,95.2487,94.875,94.9753,35907.0
2015-10-13 15:30:00,104.22,104.29,104.01,104.09,115911.0,94.9844,95.0482,94.793,94.8659,115911.0
2015-10-14 09:30:00,104.12,104.59,103.84,104.5,27844.0,94.8932,95.3216,94.638,95.2396,27844.0
2015-10-14 10:00:00,104.44,104.5,103.95,104.09,37895.0,95.1849,95.2396,94.7383,94.8659,37895.0
2015-10-14 10:30:00,104.08,104.38,104.06,104.34,43415.0,94.8568,95.1302,94.8385,95.0937,43415.0
2015-10-14 11:00:00,104.29,104.63,104.29,104.61,34115.0,95.0482,95.358,95.0482,95.3398,34115.0
2015-10-14 11:30:00,104.62,104.86,104.54,104.84,36399.0,95.3489,95.5677,95.276,95.5494,36399.0
2015-10-14 12:00:00,104.81,104.85,104.5,104.69,51568.0,95.5221,95.5585,95.2396,95.4127,51568.0
2015-10-14 12:30:00,104.72,105.37,104.71,105.18,28960.0,95.4401,96.0325,95.4309,95.8593,28960.0
2015-10-14 13:00:00,105.2,105.2,104.76,104.9,19636.0,95.8775,95.8775,95.4765,95.6041,19636.0
2015-10-14 13:30:00,104.9,104.98,104.76,104.8,29251.0,95.6041,95.677,95.4765,95.513,29251.0
2015-10-14 14:00:00,104.85,104.95,104.38,104.38,29601.0,95.5585,95.6497,95.1302,95.1302,29601.0
2015-10-14 14:30:00,104.37,104.39,103.9,103.95,52616.0,95.1211,95.1393,94.6927,94.7383,52616.0
2015-10-14 15:00:00,103.98,104.27,103.96,104.23,34150.0,94.7656,95.0299,94.7474,94.9935,34150.0
2015-10-14 15:30:00,104.25,104.4,104.06,104.18,118167.0,95.0117,95.1484,94.8385,94.9479,118167.0
2015-10-15 09:30:00,104.77,104.94,104.13,104.58,18813.0,95.4856,95.6406,94.9023,95.3125,18813.0
2015-10-15 10:00:00,104.67,104.78,104.43,104.7,13464.0,95.3945,95.4947,95.1758,95.4218,13464.0
2015-10-15 10:30:00,104.66,104.97,104.58,104.8,25487.0,95.3854,95.6679,95.3125,95.513,25487.0
2015-10-15 11:00:00,104.8,105.12,104.8,105.12,24016.0,95.513,95.8046,95.513,95.8046,24016.0
2015-10-15 11:30:00,105.13,105.18,104.36,104.48,14979.0,95.8137,95.8593,95.112,95.2213,14979.0
2015-10-15 12:00:00,104.45,104.6,104.29,104.56,13749.0,95.194,95.3307,95.0482,95.2942,13749.0
2015-10-15 12:30:00,104.62,104.75,104.47,104.61,23946.0,95.3489,95.4674,95.2122,95.3398,23946.0
2015-10-15 13:00:00,104.6,104.95,104.53,104.9,16945.0,95.3307,95.6497,95.2669,95.6041,16945.0
2015-10-15 13:30:00,104.85,105.3,104.8,105.26,21111.0,95.5585,95.9687,95.513,95.9322,21111.0
2015-10-15 14:00:00,105.23,105.4,105.15,105.18,31298.0,95.9049,96.0598,95.832,95.8593,31298.0
2015-10-15 14:30:00,105.22,105.5,105.19,105.35,43200.0,95.8958,96.1509,95.8684,96.0142,43200.0
2015-10-15 15:00:00,105.34,105.64,105.29,105.57,27188.0,96.0051,96.2785,95.9595,96.2147,27188.0
2015-10-15 15:30:00,105.53,105.86,105.42,105.83,84564.0,96.1783,96.479,96.078,96.4517,84564.0
2015-10-16 09:30:00,106.05,106.55,105.82,106.55,79764.0,96.6522,97.1079,96.4426,97.1079,79764.0
2015-10-16 10:00:00,106.48,106.68,106.38,106.51,28569.0,97.0441,97.2264,96.953,97.0714,28569.0
2015-10-16 10:30:00,106.46,106.58,106.25,106.26,371277.0,97.0259,97.1352,96.8345,96.8436,371277.0
2015-10-16 11:00:00,106.29,106.31,106.11,106.11,19887.0,96.8709,96.8892,96.7069,96.7069,19887.0
2015-10-16 11:30:00,106.13,106.7,106.08,106.7,16066.0,96.7251,97.2446,96.6795,97.2446,16066.0
2015-10-16 12:00:00,106.68,106.69,106.2,106.31,13753.0,97.2264,97.2355,96.7889,96.8892,13753.0
2015-10-16 12:30:00,106.25,106.25,105.93,106.08,16128.0,96.8345,96.8345,96.5428,96.6795,16128.0
2015-10-16 13:00:00,106.04,106.1,105.86,105.89,11870.0,96.6431,96.6978,96.479,96.5064,11870.0
2015-10-16 13:30:00,105.88,106.05,105.86,105.89,10690.0,96.4973,96.6522,96.479,96.5064,10690.0
2015-10-16 14:00:00,105.88,105.92,105.64,105.8,16338.0,96.4973,96.5337,96.2785,96.4244,16338.0
2015-10-16 14:30:00,105.81,106.18,105.78,106.03,22026.0,96.4335,96.7707,96.4061,96.634,22026.0
2015-10-16 15:00:00,106.07,106.28,106.03,106.14,46842.0,96.6704,96.8618,96.634,96.7342,46842.0
2015-10-16 15:30:00,106.17,106.41,106.14,106.33,96420.0,96.7616,96.9803,96.7342,96.9074,96420.0
2015-10-19 09:30:00,106.25,106.69,105.88,106.29,48574.0,96.8345,97.2355,96.4973,96.8709,48574.0
2015-10-19 10:00:00,106.33,106.47,106.06,106.18,48911.0,96.9074,97.035,96.6613,96.7707,48911.0
2015-10-19 10:30:00,106.12,106.21,105.95,106.05,20774.0,96.716,96.798,96.5611,96.6522,20774.0
2015-10-19 11:00:00,106.03,106.38,105.96,106.28,7878.0,96.634,96.953,96.5702,96.8618,7878.0
2015-10-19 11:30:00,106.29,106.51,106.26,106.28,14129.0,96.8709,97.0714,96.8436,96.8618,14129.0
2015-10-19 12:00:00,106.29,106.35,105.96,105.96,12949.0,96.8709,96.9256,96.5702,96.5702,12949.0
2015-10-19 12:30:00,105.96,106.15,105.92,106.02,8240.0,96.5702,96.7433,96.5337,96.6249,8240.0
2015-10-19 13:00:00,106.04,106.14,105.94,106.02,8789.0,96.6431,96.7342,96.5519,96.6249,8789.0
2015-10-19 13:30:00,105.99,105.99,105.77,105.91,10847.0,96.5975,96.5975,96.397,96.5246,10847.0
2015-10-19 14:00:00,105.93,106.07,105.82,106.04,19180.0,96.5428,96.6704,96.4426,96.6431,19180.0
2015-10-19 14:30:00,106.07,106.28,106.07,106.16,21585.0,96.6704,96.8618,96.6704,96.7525,21585.0
2015-10-19 15:00:00,106.18,106.67,106.16,106.61,49066.0,96.7707,97.2173,96.7525,97.1626,49066.0
2015-10-19 15:30:00,106.61,106.9,106.49,106.85,110805.0,97.1626,97.4269,97.0532,97.3813,110805.0
2015-10-20 09:30:00,106.92,107.13,106.41,106.66,38471.0,97.4451,97.6365,96.9803,97.2081,38471.0
2015-10-20 10:00:00,106.66,106.72,106.46,106.67,48751.0,97.2081,97.2628,97.0259,97.2173,48751.0
2015-10-20 10:30:00,106.64,107.06,106.47,107.0,29724.0,97.1899,97.5727,97.035,97.518,29724.0
2015-10-20 11:00:00,106.99,107.27,106.8,107.21,27293.0,97.5089,97.7641,97.3357,97.7094,27293.0
2015-10-20 11:30:00,107.21,107.24,106.98,107.2,26873.0,97.7094,97.7367,97.4998,97.7003,26873.0
2015-10-20 12:00:00,107.15,107.19,107.01,107.18,15364.0,97.6547,97.6912,97.5271,97.6821,15364.0
2015-10-20 12:30:00,107.15,107.3,107.05,107.23,19973.0,97.6547,97.7914,97.5636,97.7276,19973.0
2015-10-20 13:00:00,107.25,107.5,107.18,107.21,12799.0,97.7459,97.9737,97.6821,97.7094,12799.0
2015-10-20 13:30:00,107.18,107.55,107.16,107.33,39237.0,97.6821,98.0193,97.6638,97.8188,39237.0
2015-10-20 14:00:00,107.33,107.83,107.31,107.82,24192.0,97.8188,98.2745,97.8005,98.2653,24192.0
2015-10-20 14:30:00,107.83,107.83,107.65,107.78,36443.0,98.2745,98.2745,98.1104,98.2289,36443.0
2015-10-20 15:00:00,107.8,107.94,107.73,107.8,40320.0,98.2471,98.3747,98.1833,98.2471,40320.0
2015-10-20 15:30:00,107.8,107.84,107.49,107.67,101001.0,98.2471,98.2836,97.9646,98.1286,101001.0
2015-10-21 09:30:00,108.0,108.62,107.34,107.54,39624.0,98.4294,98.9945,97.8279,98.0102,39624.0
2015-10-21 10:00:00,107.52,107.83,107.41,107.59,40104.0,97.9919,98.2745,97.8917,98.0557,40104.0
2015-10-21 10:30:00,107.53,107.56,107.31,107.36,37920.0,98.001,98.0284,97.8005,97.8461,37920.0
2015-10-21 11:00:00,107.35,107.41,107.24,107.32,46007.0,97.837,97.8917,97.7367,97.8097,46007.0
2015-10-21 11:30:00,107.34,107.56,107.34,107.5,62042.0,97.8279,98.0284,97.8279,97.9737,62042.0
2015-10-21 12:00:00,107.5,107.51,107.41,107.46,21592.0,97.9737,97.9828,97.8917,97.9372,21592.0
2015-10-21 12:30:00,107.48,107.65,107.44,107.44,24036.0,97.9555,98.1104,97.919,97.919,24036.0
2015-10-21 13:00:00,107.44,107.44,106.63,106.65,33215.0,97.919,97.919,97.1808,97.199,33215.0
2015-10-21 13:30:00,106.65,106.68,106.43,106.46,50272.0,97.199,97.2264,96.9985,97.0259,50272.0
2015-10-21 14:00:00,106.44,106.51,106.06,106.42,81879.0,97.0076,97.0714,96.6613,96.9894,81879.0
2015-10-21 14:30:00,106.45,106.67,106.3,106.5,79090.0,97.0168,97.2173,96.88,97.0623,79090.0
2015-10-21 15:00:00,106.5,106.72,105.97,106.0,88857.0,97.0623,97.2628,96.5793,96.6066,88857.0
2015-10-21 15:30:00,105.98,106.11,105.7,105.88,191377.0,96.5884,96.7069,96.3332,96.4973,191377.0
2015-10-22 09:30:00,104.4,105.84,103.2,104.43,131072.0,95.1484,96.4608,94.0548,95.1758,131072.0
2015-10-22 10:00:00,104.36,104.58,103.25,103.26,88031.0,95.112,95.3125,94.1003,94.1094,88031.0
2015-10-22 10:30:00,103.34,103.57,102.65,103.5,166374.0,94.1823,94.392,93.5535,94.3282,166374.0
2015-10-22 11:00:00,103.57,104.18,103.0,103.13,80927.0,94.392,94.9479,93.8725,93.991,80927.0
2015-10-22 11:30:00,103.09,103.15,102.23,102.4,84064.0,93.9545,94.0092,93.1707,93.3256,84064.0
2015-10-22 12:00:00,102.43,103.44,102.36,103.12,88713.0,93.353,94.2735,93.2892,93.9818,88713.0
2015-10-22 12:30:00,103.17,103.61,103.07,103.33,42811.0,94.0274,94.4284,93.9363,94.1732,42811.0
2015-10-22 13:00:00,103.29,103.55,103.15,103.16,37815.0,94.1368,94.3737,94.0092,94.0183,37815.0
2015-10-22 13:30:00,103.22,103.22,102.91,103.03,72243.0,94.073,94.073,93.7905,93.8998,72243.0
2015-10-22 14:00:00,103.01,103.07,102.51,102.59,113643.0,93.8816,93.9363,93.4259,93.4988,113643.0
2015-10-22 14:30:00,102.57,103.1,102.57,102.9,101970.0,93.4806,93.9636,93.4806,93.7813,101970.0
2015-10-22 15:00:00,102.93,103.53,102.87,103.36,90103.0,93.8087,94.3555,93.754,94.2006,90103.0
2015-10-22 15:30:00,103.33,103.52,102.99,103.32,180223.0,94.1732,94.3464,93.8634,94.1641,180223.0
2015-10-23 09:30:00,105.29,106.19,103.94,106.17,95082.0,95.9595,96.7798,94.7292,96.7616,95082.0
2015-10-23 10:00:00,106.2,106.64,106.01,106.48,85763.0,96.7889,97.1899,96.6157,97.0441,85763.0
2015-10-23 10:30:00,106.53,106.99,106.39,106.39,62679.0,97.0897,97.5089,96.9621,96.9621,62679.0
2015-10-23 11:00:00,106.45,106.93,106.19,106.39,50519.0,97.0168,97.4542,96.7798,96.9621,50519.0
2015-10-23 11:30:00,106.34,106.36,105.72,105.78,27497.0,96.9165,96.9347,96.3514,96.4061,27497.0
2015-10-23 12:00:00,105.79,106.09,105.75,106.0,24894.0,96.4152,96.6887,96.3788,96.6066,24894.0
2015-10-23 12:30:00,105.97,106.06,105.87,105.9,27471.0,96.5793,96.6613,96.4881,96.5155,27471.0
2015-10-23 13:00:00,105.9,106.04,105.75,105.93,28080.0,96.5155,96.6431,96.3788,96.5428,28080.0
2015-10-23 13:30:00,105.96,106.18,105.89,106.14,55506.0,96.5702,96.7707,96.5064,96.7342,55506.0
2015-10-23 14:00:00,106.13,106.39,106.1,106.22,53978.0,96.7251,96.9621,96.6978,96.8071,53978.0
2015-10-23 14:30:00,106.21,106.5,106.12,106.31,55270.0,96.798,97.0623,96.716,96.8892,55270.0
2015-10-23 15:00:00,106.34,106.43,105.99,106.05,77113.0,96.9165,96.9985,96.5975,96.6522,77113.0
2015-10-23 15:30:00,106.08,106.2,105.99,106.13,196183.0,96.6795,96.7889,96.5975,96.7251,196183.0
2015-10-26 09:30:00,106.18,106.3,105.83,105.99,46592.0,96.7707,96.88,96.4517,96.5975,46592.0
2015-10-26 10:00:00,105.95,106.02,105.62,105.69,57121.0,96.5611,96.6249,96.2603,96.3241,57121.0
2015-10-26 10:30:00,105.73,106.12,105.6,105.93,41314.0,96.3606,96.716,96.2421,96.5428,41314.0
2015-10-26 11:00:00,105.93,106.08,105.89,106.03,28525.0,96.5428,96.6795,96.5064,96.634,28525.0
2015-10-26 11:30:00,106.03,106.26,105.89,106.22,26223.0,96.634,96.8436,96.5064,96.8071,26223.0
2015-10-26 12:00:00,106.18,106.34,106.08,106.21,22375.0,96.7707,96.9165,96.6795,96.798,22375.0
2015-10-26 12:30:00,106.25,106.32,106.12,106.12,31631.0,96.8345,96.8983,96.716,96.716,31631.0
2015-10-26 13:00:00,106.19,106.26,106.03,106.23,21616.0,96.7798,96.8436,96.634,96.8162,21616.0
2015-10-26 13:30:00,106.26,106.46,106.13,106.25,69513.0,96.8436,97.0259,96.7251,96.8345,69513.0
2015-10-26 14:00:00,106.22,106.3,106.18,106.22,43012.0,96.8071,96.88,96.7707,96.8071,43012.0
2015-10-26 14:30:00,106.27,106.63,106.17,106.5,64096.0,96.8527,97.1808,96.7616,97.0623,64096.0
2015-10-26 15:00:00,106.55,106.61,106.35,106.49,93043.0,97.1079,97.1626,96.9256,97.0532,93043.0
2015-10-26 15:30:00,106.51,106.71,106.34,106.63,221249.0,97.0714,97.2537,96.9165,97.1808,221249.0
2015-10-27 09:30:00,106.55,106.99,106.29,106.41,40785.0,97.1079,97.5089,96.8709,96.9803,40785.0
2015-10-27 10:00:00,106.5,106.5,106.17,106.35,32665.0,97.0623,97.0623,96.7616,96.9256,32665.0
2015-10-27 10:30:00,106.31,106.55,106.26,106.44,27395.0,96.8892,97.1079,96.8436,97.0076,27395.0
2015-10-27 11:00:00,106.44,106.73,106.44,106.62,51228.0,97.0076,97.2719,97.0076,97.1717,51228.0
2015-10-27 11:30:00,106.65,106.77,106.48,106.55,26992.0,97.199,97.3084,97.0441,97.1079,26992.0
2015-10-27 12:00:00,106.55,106.89,106.44,106.77,27625.0,97.1079,97.4178,97.0076,97.3084,27625.0
2015-10-27 12:30:00,106.76,106.81,106.57,106.57,19150.0,97.2993,97.3448,97.1261,97.1261,19150.0
2015-10-27 13:00:00,106.5,106.52,106.31,106.43,23523.0,97.0623,97.0805,96.8892,96.9985,23523.0
2015-10-27 13:30:00,106.43,106.58,106.38,106.51,29838.0,96.9985,97.1352,96.953,97.0714,29838.0
2015-10-27 14:00:00,106.44,106.57,106.33,106.51,41085.0,97.0076,97.1261,96.9074,97.0714,41085.0
2015-10-27 14:30:00,106.48,106.65,106.26,106.61,46823.0,97.0441,97.199,96.8436,97.1626,46823.0
2015-10-27 15:00:00,106.6,106.94,106.6,106.8,42764.0,97.1535,97.4633,97.1535,97.3357,42764.0
2015-10-27 15:30:00,106.8,106.99,106.72,106.91,93423.0,97.3357,97.5089,97.2628,97.436,93423.0
2015-10-28 09:30:00,106.95,106.95,106.54,106.88,29588.0,97.4724,97.4724,97.0988,97.4086,29588.0
2015-10-28 10:00:00,106.9,106.97,106.59,106.63,12889.0,97.4269,97.4907,97.1443,97.1808,12889.0
2015-10-28 10:30:00,106.65,107.08,106.6,106.95,20661.0,97.199,97.5909,97.1535,97.4724,20661.0
2015-10-28 11:00:00,107.02,107.05,106.77,106.87,10409.0,97.5362,97.5636,97.3084,97.3995,10409.0
2015-10-28 11:30:00,106.84,107.02,106.81,107.0,25575.0,97.3722,97.5362,97.3448,97.518,25575.0
2015-10-28 12:00:00,107.0,107.0,106.78,106.92,10418.0,97.518,97.518,97.3175,97.4451,10418.0
2015-10-28 12:30:00,106.91,107.02,106.78,107.02,16386.0,97.436,97.5362,97.3175,97.5362,16386.0
2015-10-28 13:00:00,106.99,107.04,106.76,106.79,40401.0,97.5089,97.5545,97.2993,97.3266,40401.0
2015-10-28 13:30:00,106.76,107.02,106.72,107.02,19278.0,97.2993,97.5362,97.2628,97.5362,19278.0
2015-10-28 14:00:00,107.05,107.05,105.56,106.23,68378.0,97.5636,97.5636,96.2056,96.8162,68378.0
2015-10-28 14:30:00,106.36,106.43,105.95,106.14,33879.0,96.9347,96.9985,96.5611,96.7342,33879.0
2015-10-28 15:00:00,106.21,106.62,106.15,106.27,62718.0,96.798,97.1717,96.7433,96.8527,62718.0
2015-10-28 15:30:00,106.33,106.88,106.28,106.84,96555.0,96.9074,97.4086,96.8618,97.3722,96555.0
2015-10-29 09:30:00,106.62,106.62,105.91,106.26,22105.0,97.1717,97.1717,96.5246,96.8436,22105.0
2015-10-29 10:00:00,106.23,106.49,106.13,106.21,20836.0,96.8162,97.0532,96.7251,96.798,20836.0
2015-10-29 10:30:00,106.27,106.76,106.22,106.6,9666.0,96.8527,97.2993,96.8071,97.1535,9666.0
2015-10-29 11:00:00,106.5,106.52,106.2,106.32,10909.0,97.0623,97.0805,96.7889,96.8983,10909.0
2015-10-29 11:30:00,106.37,106.45,106.23,106.43,13184.0,96.9438,97.0168,96.8162,96.9985,13184.0
2015-10-29 12:00:00,106.43,106.64,106.32,106.55,28239.0,96.9985,97.1899,96.8983,97.1079,28239.0
2015-10-29 12:30:00,106.56,106.73,106.22,106.33,45932.0,97.117,97.2719,96.8071,96.9074,45932.0
2015-10-29 13:00:00,106.33,106.46,106.24,106.41,10462.0,96.9074,97.0259,96.8254,96.9803,10462.0
2015-10-29 13:30:00,106.44,106.54,106.17,106.22,17787.0,97.0076,97.0988,96.7616,96.8071,17787.0
2015-10-29 14:00:00,106.33,106.81,106.29,106.71,45526.0,96.9074,97.3448,96.8709,97.2537,45526.0
2015-10-29 14:30:00,106.71,106.71,106.35,106.35,21208.0,97.2537,97.2537,96.9256,96.9256,21208.0
2015-10-29 15:00:00,106.39,106.59,106.31,106.59,31700.0,96.9621,97.1443,96.8892,97.1443,31700.0
2015-10-29 15:30:00,106.56,106.77,106.54,106.65,79439.0,97.117,97.3084,97.0988,97.199,79439.0
2015-10-30 09:30:00,106.66,107.13,106.46,106.87,31342.0,97.2081,97.6365,97.0259,97.3995,31342.0
2015-10-30 10:00:00,106.94,107.14,106.8,106.89,23930.0,97.4633,97.6456,97.3357,97.4178,23930.0
2015-10-30 10:30:00,106.9,107.11,106.86,106.98,17644.0,97.4269,97.6183,97.3904,97.4998,17644.0
2015-10-30 11:00:00,107.04,107.05,106.86,106.87,19458.0,97.5545,97.5636,97.3904,97.3995,19458.0
2015-10-30 11:30:00,106.91,107.03,106.81,107.03,12506.0,97.436,97.5454,97.3448,97.5454,12506.0
2015-10-30 12:00:00,107.02,107.13,106.92,106.98,31111.0,97.5362,97.6365,97.4451,97.4998,31111.0
2015-10-30 12:30:00,106.98,107.22,106.94,107.06,30695.0,97.4998,97.7185,97.4633,97.5727,30695.0
2015-10-30 13:00:00,107.09,107.1,106.86,106.94,23392.0,97.6,97.6092,97.3904,97.4633,23392.0
2015-10-30 13:30:00,106.93,107.27,106.88,107.13,43108.0,97.4542,97.7641,97.4086,97.6365,43108.0
2015-10-30 14:00:00,107.15,107.5,106.94,106.95,45840.0,97.6547,97.9737,97.4633,97.4724,45840.0
2015-10-30 14:30:00,106.95,107.0,106.75,106.9,44424.0,97.4724,97.518,97.2902,97.4269,44424.0
2015-10-30 15:00:00,106.95,106.95,106.62,106.63,37542.0,97.4724,97.4724,97.1717,97.1808,37542.0
2015-10-30 15:30:00,106.6,106.98,106.53,106.53,114001.0,97.1535,97.4998,97.0897,97.0897,114001.0
2015-11-02 09:30:00,106.57,107.4,106.57,107.1,32482.0,97.1261,97.8826,97.1261,97.6092,32482.0
2015-11-02 10:00:00,107.11,107.42,106.86,107.31,31970.0,97.6183,97.9008,97.3904,97.8005,31970.0
2015-11-02 10:30:00,107.34,107.45,106.96,107.44,29275.0,97.8279,97.9281,97.4816,97.919,29275.0
2015-11-02 11:00:00,107.45,107.68,107.33,107.45,30834.0,97.9281,98.1378,97.8188,97.9281,30834.0
2015-11-02 11:30:00,107.48,107.48,107.09,107.18,19974.0,97.9555,97.9555,97.6,97.6821,19974.0
2015-11-02 12:00:00,107.16,107.19,107.05,107.17,18256.0,97.6638,97.6912,97.5636,97.6729,18256.0
2015-11-02 12:30:00,107.19,107.57,107.12,107.51,33760.0,97.6912,98.0375,97.6274,97.9828,33760.0
2015-11-02 13:00:00,107.49,107.75,107.42,107.75,36820.0,97.9646,98.2016,97.9008,98.2016,36820.0
2015-11-02 13:30:00,107.75,107.84,107.69,107.74,23864.0,98.2016,98.2836,98.1469,98.1924,23864.0
2015-11-02 14:00:00,107.75,107.8,107.47,107.61,35845.0,98.2016,98.2471,97.9464,98.074,35845.0
2015-11-02 14:30:00,107.61,108.04,107.57,108.04,38186.0,98.074,98.4659,98.0375,98.4659,38186.0
2015-11-02 15:00:00,108.04,108.15,107.86,108.13,36031.0,98.4659,98.5661,98.3018,98.5479,36031.0
2015-11-02 15:30:00,108.1,108.1,107.63,107.64,110862.0,98.5205,98.5205,98.0922,98.1013,110862.0
2015-11-03 09:30:00,107.67,107.67,106.37,106.61,33052.0,98.1286,98.1286,96.9438,97.1626,33052.0
2015-11-03 10:00:00,106.6,106.92,106.48,106.81,22359.0,97.1535,97.4451,97.0441,97.3448,22359.0
2015-11-03 10:30:00,106.8,107.07,106.69,106.72,22608.0,97.3357,97.5818,97.2355,97.2628,22608.0
2015-11-03 11:00:00,106.67,106.92,106.64,106.81,21151.0,97.2173,97.4451,97.1899,97.3448,21151.0
2015-11-03 11:30:00,106.81,107.17,106.8,107.03,22355.0,97.3448,97.6729,97.3357,97.5454,22355.0
2015-11-03 12:00:00,107.0,107.01,106.52,106.58,24913.0,97.518,97.5271,97.0805,97.1352,24913.0
2015-11-03 12:30:00,106.54,106.99,106.52,106.77,28488.0,97.0988,97.5089,97.0805,97.3084,28488.0
2015-11-03 13:00:00,106.78,106.78,106.46,106.59,16525.0,97.3175,97.3175,97.0259,97.1443,16525.0
2015-11-03 13:30:00,106.57,106.8,106.46,106.52,15027.0,97.1261,97.3357,97.0259,97.0805,15027.0
2015-11-03 14:00:00,106.57,106.9,106.55,106.9,31606.0,97.1261,97.4269,97.1079,97.4269,31606.0
2015-11-03 14:30:00,106.92,106.96,106.53,106.56,36111.0,97.4451,97.4816,97.0897,97.117,36111.0
2015-11-03 15:00:00,106.56,106.77,106.52,106.65,54061.0,97.117,97.3084,97.0805,97.199,54061.0
2015-11-03 15:30:00,106.66,106.75,106.41,106.72,95394.0,97.2081,97.2902,96.9803,97.2628,95394.0
2015-11-04 09:30:00,106.99,107.4,106.38,106.51,20873.0,97.5089,97.8826,96.953,97.0714,20873.0
2015-11-04 10:00:00,106.47,106.64,106.41,106.49,28850.0,97.035,97.1899,96.9803,97.0532,28850.0
2015-11-04 10:30:00,106.52,106.85,106.43,106.55,23410.0,97.0805,97.3813,96.9985,97.1079,23410.0
2015-11-04 11:00:00,106.52,106.55,106.3,106.3,29432.0,97.0805,97.1079,96.88,96.88,29432.0
2015-11-04 11:30:00,106.29,106.48,106.2,106.32,15560.0,96.8709,97.0441,96.7889,96.8983,15560.0
2015-11-04 12:00:00,106.35,106.57,106.32,106.33,21890.0,96.9256,97.1261,96.8983,96.9074,21890.0
2015-11-04 12:30:00,106.35,106.65,106.35,106.61,37972.0,96.9256,97.199,96.9256,97.1626,37972.0
2015-11-04 13:00:00,106.58,106.63,106.41,106.5,20303.0,97.1352,97.1808,96.9803,97.0623,20303.0
2015-11-04 13:30:00,106.53,106.56,106.41,106.53,27784.0,97.0897,97.117,96.9803,97.0897,27784.0
2015-11-04 14:00:00,106.58,106.74,106.39,106.45,40841.0,97.1352,97.2811,96.9621,97.0168,40841.0
2015-11-04 14:30:00,106.51,106.63,106.5,106.57,23943.0,97.0714,97.1808,97.0623,97.1261,23943.0
2015-11-04 15:00:00,106.58,106.61,106.38,106.58,32342.0,97.1352,97.1626,96.953,97.1352,32342.0
2015-11-04 15:30:00,106.61,106.61,106.28,106.37,78777.0,97.1626,97.1626,96.8618,96.9438,78777.0
2015-11-05 09:30:00,106.33,106.77,106.28,106.58,15684.0,96.9074,97.3084,96.8618,97.1352,15684.0
2015-11-05 10:00:00,106.55,106.65,105.95,105.98,22708.0,97.1079,97.199,96.5611,96.5884,22708.0
2015-11-05 10:30:00,105.91,105.91,105.67,105.81,16044.0,96.5246,96.5246,96.3059,96.4335,16044.0
2015-11-05 11:00:00,105.89,105.98,105.74,105.87,15331.0,96.5064,96.5884,96.3697,96.4881,15331.0
2015-11-05 11:30:00,105.93,106.01,105.75,105.93,16144.0,96.5428,96.6157,96.3788,96.5428,16144.0
2015-11-05 12:00:00,105.97,106.06,105.81,105.98,14726.0,96.5793,96.6613,96.4335,96.5884,14726.0
2015-11-05 12:30:00,105.98,105.98,105.65,105.65,19643.0,96.5884,96.5884,96.2876,96.2876,19643.0
2015-11-05 13:00:00,105.71,105.84,105.6,105.74,13422.0,96.3423,96.4608,96.2421,96.3697,13422.0
2015-11-05 13:30:00,105.8,105.96,105.75,105.92,24262.0,96.4244,96.5702,96.3788,96.5337,24262.0
2015-11-05 14:00:00,105.96,105.96,105.64,105.84,20126.0,96.5702,96.5702,96.2785,96.4608,20126.0
2015-11-05 14:30:00,105.82,105.99,105.74,105.96,24183.0,96.4426,96.5975,96.3697,96.5702,24183.0
2015-11-05 15:00:00,105.98,106.13,105.86,106.13,26166.0,96.5884,96.7251,96.479,96.7251,26166.0
2015-11-05 15:30:00,106.14,106.27,105.96,106.07,52063.0,96.7342,96.8527,96.5702,96.6704,52063.0
2015-11-06 09:30:00,105.7,106.75,105.25,105.9,34224.0,96.3332,97.2902,95.9231,96.5155,34224.0
2015-11-06 10:00:00,105.9,105.96,105.31,105.54,39582.0,96.5155,96.5702,95.9778,96.1874,39582.0
2015-11-06 10:30:00,105.53,106.04,105.47,105.76,26978.0,96.1783,96.6431,96.1236,96.3879,26978.0
2015-11-06 11:00:00,105.76,105.77,105.38,105.49,26526.0,96.3879,96.397,96.0416,96.1418,26526.0
2015-11-06 11:30:00,105.49,105.65,105.39,105.45,20945.0,96.1418,96.2876,96.0507,96.1054,20945.0
2015-11-06 12:00:00,105.46,105.62,105.43,105.57,15141.0,96.1145,96.2603,96.0871,96.2147,15141.0
2015-11-06 12:30:00,105.58,105.63,105.4,105.45,10739.0,96.2238,96.2694,96.0598,96.1054,10739.0
2015-11-06 13:00:00,105.45,105.69,105.39,105.69,17720.0,96.1054,96.3241,96.0507,96.3241,17720.0
2015-11-06 13:30:00,105.71,105.92,105.63,105.78,34641.0,96.3423,96.5337,96.2694,96.4061,34641.0
2015-11-06 14:00:00,105.8,105.89,105.59,105.62,24970.0,96.4244,96.5064,96.233,96.2603,24970.0
2015-11-06 14:30:00,105.61,105.71,105.5,105.68,30416.0,96.2512,96.3423,96.1509,96.315,30416.0
2015-11-06 15:00:00,105.68,105.87,105.68,105.87,34851.0,96.315,96.4881,96.315,96.4881,34851.0
2015-11-06 15:30:00,105.88,106.06,105.85,106.01,81571.0,96.4973,96.6613,96.4699,96.6157,81571.0
2015-11-09 09:30:00,105.64,106.3,104.73,104.77,21829.0,96.2785,96.88,95.4492,95.4856,21829.0
2015-11-09 10:00:00,104.83,105.16,104.64,104.72,20475.0,95.5403,95.8411,95.3671,95.4401,20475.0
2015-11-09 10:30:00,104.65,104.8,104.62,104.79,9483.0,95.3763,95.513,95.3489,95.5039,9483.0
2015-11-09 11:00:00,104.78,104.82,104.33,104.33,10606.0,95.4947,95.5312,95.0846,95.0846,10606.0
2015-11-09 11:30:00,104.26,104.42,104.11,104.18,10050.0,95.0208,95.1666,94.8841,94.9479,10050.0
2015-11-09 12:00:00,104.13,104.33,104.08,104.33,18168.0,94.9023,95.0846,94.8568,95.0846,18168.0
2015-11-09 12:30:00,104.36,104.49,104.28,104.41,17820.0,95.112,95.2304,95.0391,95.1575,17820.0
2015-11-09 13:00:00,104.38,104.38,104.0,104.29,13511.0,95.1302,95.1302,94.7839,95.0482,13511.0
2015-11-09 13:30:00,104.3,104.41,104.18,104.34,10115.0,95.0573,95.1575,94.9479,95.0937,10115.0
2015-11-09 14:00:00,104.29,104.65,104.27,104.61,14224.0,95.0482,95.3763,95.0299,95.3398,14224.0
2015-11-09 14:30:00,104.57,104.73,104.49,104.56,25663.0,95.3034,95.4492,95.2304,95.2942,25663.0
2015-11-09 15:00:00,104.57,104.75,104.48,104.75,23808.0,95.3034,95.4674,95.2213,95.4674,23808.0
2015-11-09 15:30:00,104.74,105.27,104.73,104.93,75860.0,95.4583,95.9413,95.4492,95.6314,75860.0
2015-11-10 09:30:00,104.85,105.28,104.72,104.98,23626.0,95.5585,95.9504,95.4401,95.677,23626.0
2015-11-10 10:00:00,105.03,105.21,104.76,104.76,25315.0,95.7226,95.8866,95.4765,95.4765,25315.0
2015-11-10 10:30:00,104.73,104.85,104.38,104.38,22911.0,95.4492,95.5585,95.1302,95.1302,22911.0
2015-11-10 11:00:00,104.4,104.54,104.17,104.17,16001.0,95.1484,95.276,94.9388,94.9388,16001.0
2015-11-10 11:30:00,104.23,104.74,104.23,104.74,11012.0,94.9935,95.4583,94.9935,95.4583,11012.0
2015-11-10 12:00:00,104.77,105.02,104.77,104.86,8711.0,95.4856,95.7135,95.4856,95.5677,8711.0
2015-11-10 12:30:00,104.86,105.07,104.75,105.01,10623.0,95.5677,95.759,95.4674,95.7044,10623.0
2015-11-10 13:00:00,105.01,105.07,104.7,104.84,22209.0,95.7044,95.759,95.4218,95.5494,22209.0
2015-11-10 13:30:00,104.88,105.35,104.81,105.24,26982.0,95.5859,96.0142,95.5221,95.914,26982.0
2015-11-10 14:00:00,105.22,105.24,104.95,105.1,20869.0,95.8958,95.914,95.6497,95.7864,20869.0
2015-11-10 14:30:00,105.06,105.46,105.06,105.24,17428.0,95.7499,96.1145,95.7499,95.914,17428.0
2015-11-10 15:00:00,105.24,105.44,105.12,105.36,27742.0,95.914,96.0963,95.8046,96.0233,27742.0
2015-11-10 15:30:00,105.31,105.44,105.18,105.44,70221.0,95.9778,96.0963,95.8593,96.0963,70221.0
2015-11-11 09:30:00,105.72,106.0,105.28,105.45,28610.0,96.3514,96.6066,95.9504,96.1054,28610.0
2015-11-11 10:00:00,105.45,105.93,105.33,105.88,31443.0,96.1054,96.5428,95.996,96.4973,31443.0
2015-11-11 10:30:00,105.84,106.37,105.8,106.18,34774.0,96.4608,96.9438,96.4244,96.7707,34774.0
2015-11-11 11:00:00,106.19,106.53,106.14,106.48,15809.0,96.7798,97.0897,96.7342,97.0441,15809.0
2015-11-11 11:30:00,106.54,106.71,106.47,106.6,32089.0,97.0988,97.2537,97.035,97.1535,32089.0
2015-11-11 12:00:00,106.58,106.96,106.53,106.86,10263.0,97.1352,97.4816,97.0897,97.3904,10263.0
2015-11-11 12:30:00,106.86,107.0,106.76,106.81,11952.0,97.3904,97.518,97.2993,97.3448,11952.0
2015-11-11 13:00:00,106.75,106.82,106.43,106.5,20762.0,97.2902,97.354,96.9985,97.0623,20762.0
2015-11-11 13:30:00,106.47,106.78,106.28,106.63,21098.0,97.035,97.3175,96.8618,97.1808,21098.0
2015-11-11 14:00:00,106.61,107.25,106.5,107.24,21024.0,97.1626,97.7459,97.0623,97.7367,21024.0
2015-11-11 14:30:00,107.24,107.29,106.55,106.56,47003.0,97.7367,97.7823,97.1079,97.117,47003.0
2015-11-11 15:00:00,106.58,106.82,106.42,106.82,29548.0,97.1352,97.354,96.9894,97.354,29548.0
2015-11-11 15:30:00,106.83,106.88,106.64,106.73,96204.0,97.3631,97.4086,97.1899,97.2719,96204.0
2015-11-12 09:30:00,106.27,106.52,105.86,106.04,15441.0,96.8527,97.0805,96.479,96.6431,15441.0
2015-11-12 10:00:00,105.93,106.34,105.65,106.24,30746.0,96.5428,96.9165,96.2876,96.8254,30746.0
2015-11-12 10:30:00,106.18,107.24,106.0,107.21,44897.0,96.7707,97.7367,96.6066,97.7094,44897.0
2015-11-12 11:00:00,107.21,107.53,107.11,107.34,46841.0,97.7094,98.001,97.6183,97.8279,46841.0
2015-11-12 11:30:00,107.3,107.62,106.81,107.03,43999.0,97.7914,98.0831,97.3448,97.5454,43999.0
2015-11-12 12:00:00,107.05,107.1,106.45,106.5,10433.0,97.5636,97.6092,97.0168,97.0623,10433.0
2015-11-12 12:30:00,106.49,106.82,106.45,106.77,7103.0,97.0532,97.354,97.0168,97.3084,7103.0
2015-11-12 13:00:00,106.8,106.97,106.72,106.79,8981.0,97.3357,97.4907,97.2628,97.3266,8981.0
2015-11-12 13:30:00,106.82,106.91,106.72,106.78,13951.0,97.354,97.436,97.2628,97.3175,13951.0
2015-11-12 14:00:00,106.82,106.85,106.58,106.77,16820.0,97.354,97.3813,97.1352,97.3084,16820.0
2015-11-12 14:30:00,106.77,106.85,106.31,106.4,15071.0,97.3084,97.3813,96.8892,96.9712,15071.0
2015-11-12 15:00:00,106.37,106.47,106.2,106.23,21472.0,96.9438,97.035,96.7889,96.8162,21472.0
2015-11-12 15:30:00,106.28,106.35,105.9,105.96,65832.0,96.8618,96.9256,96.5155,96.5702,65832.0
2015-11-13 09:30:00,105.47,106.17,105.43,105.47,17701.0,96.1236,96.7616,96.0871,96.1236,17701.0
2015-11-13 10:00:00,105.46,105.46,104.77,104.81,14948.0,96.1145,96.1145,95.4856,95.5221,14948.0
2015-11-13 10:30:00,104.77,105.22,104.76,105.16,13554.0,95.4856,95.8958,95.4765,95.8411,13554.0
2015-11-13 11:00:00,105.15,105.15,104.64,104.9,10927.0,95.832,95.832,95.3671,95.6041,10927.0
2015-11-13 11:30:00,104.87,105.25,104.84,105.18,7904.0,95.5768,95.9231,95.5494,95.8593,7904.0
2015-11-13 12:00:00,105.18,105.53,105.17,105.32,7808.0,95.8593,96.1783,95.8502,95.9869,7808.0
2015-11-13 12:30:00,105.37,105.52,105.09,105.19,12336.0,96.0325,96.1692,95.7773,95.8684,12336.0
2015-11-13 13:00:00,105.26,105.26,105.08,105.12,6911.0,95.9322,95.9322,95.7682,95.8046,6911.0
2015-11-13 13:30:00,105.22,105.26,104.93,104.93,14501.0,95.8958,95.9322,95.6314,95.6314,14501.0
2015-11-13 14:00:00,104.96,105.01,104.73,104.86,9441.0,95.6588,95.7044,95.4492,95.5677,9441.0
2015-11-13 14:30:00,104.8,104.88,104.58,104.79,16557.0,95.513,95.5859,95.3125,95.5039,16557.0
2015-11-13 15:00:00,104.72,104.93,104.48,104.62,16559.0,95.4401,95.6314,95.2213,95.3489,16559.0
2015-11-13 15:30:00,104.59,104.79,104.57,104.67,42544.0,95.3216,95.5039,95.3034,95.3945,42544.0
2015-11-16 09:30:00,104.7,105.32,104.66,105.01,25023.0,95.4218,95.9869,95.3854,95.7044,25023.0
2015-11-16 10:00:00,105.15,105.52,105.11,105.23,17441.0,95.832,96.1692,95.7955,95.9049,17441.0
2015-11-16 10:30:00,105.27,105.52,105.19,105.31,11757.0,95.9413,96.1692,95.8684,95.9778,11757.0
2015-11-16 11:00:00,105.28,105.43,105.16,105.18,12130.0,95.9504,96.0871,95.8411,95.8593,12130.0
2015-11-16 11:30:00,105.21,105.59,105.2,105.38,17017.0,95.8866,96.233,95.8775,96.0416,17017.0
2015-11-16 12:00:00,105.41,105.59,105.32,105.58,11800.0,96.0689,96.233,95.9869,96.2238,11800.0
2015-11-16 12:30:00,105.55,105.84,105.51,105.65,12310.0,96.1965,96.4608,96.1601,96.2876,12310.0
2015-11-16 13:00:00,105.63,105.77,105.55,105.57,10653.0,96.2694,96.397,96.1965,96.2147,10653.0
2015-11-16 13:30:00,105.62,105.78,105.6,105.78,8066.0,96.2603,96.4061,96.2421,96.4061,8066.0
2015-11-16 14:00:00,105.83,106.14,105.8,106.08,26321.0,96.4517,96.7342,96.4244,96.6795,26321.0
2015-11-16 14:30:00,106.09,106.49,106.03,106.49,24485.0,96.6887,97.0532,96.634,97.0532,24485.0
2015-11-16 15:00:00,106.44,106.78,106.3,106.76,34851.0,97.0076,97.3175,96.88,97.2993,34851.0
2015-11-16 15:30:00,106.75,106.94,106.65,106.93,59993.0,97.2902,97.4633,97.199,97.4542,59993.0
2015-11-17 09:30:00,106.83,107.34,106.7,107.34,25427.0,97.3631,97.8279,97.2446,97.8279,25427.0
2015-11-17 10:00:00,107.29,108.28,107.07,107.75,61742.0,97.7823,98.6846,97.5818,98.2016,61742.0
2015-11-17 10:30:00,107.67,108.19,107.67,108.19,23134.0,98.1286,98.6026,98.1286,98.6026,23134.0
2015-11-17 11:00:00,108.2,108.35,107.95,108.34,19759.0,98.6117,98.7484,98.3838,98.7393,19759.0
2015-11-17 11:30:00,108.24,108.49,108.14,108.33,14749.0,98.6481,98.876,98.557,98.7302,14749.0
2015-11-17 12:00:00,108.29,108.57,108.29,108.47,16745.0,98.6937,98.9489,98.6937,98.8577,16745.0
2015-11-17 12:30:00,108.44,108.53,107.96,108.12,14301.0,98.8304,98.9124,98.3929,98.5388,14301.0
2015-11-17 13:00:00,108.15,108.23,107.57,107.59,20041.0,98.5661,98.639,98.0375,98.0557,20041.0
2015-11-17 13:30:00,107.56,108.03,107.52,108.03,13599.0,98.0284,98.4567,97.9919,98.4567,13599.0
2015-11-17 14:00:00,107.95,108.2,107.85,107.88,19146.0,98.3838,98.6117,98.2927,98.32,19146.0
2015-11-17 14:30:00,107.86,108.02,107.58,107.86,33322.0,98.3018,98.4476,98.0466,98.3018,33322.0
2015-11-17 15:00:00,107.81,107.81,107.33,107.52,20744.0,98.2562,98.2562,97.8188,97.9919,20744.0
2015-11-17 15:30:00,107.51,107.74,107.46,107.53,78382.0,97.9828,98.1924,97.9372,98.001,78382.0
2015-11-18 09:30:00,108.06,108.63,107.6,107.6,20699.0,98.4841,99.0036,98.0648,98.0648,20699.0
2015-11-18 10:00:00,107.6,107.86,107.46,107.53,12755.0,98.0648,98.3018,97.9372,98.001,12755.0
2015-11-18 10:30:00,107.57,107.98,107.54,107.98,22184.0,98.0375,98.4112,98.0102,98.4112,22184.0
2015-11-18 11:00:00,107.93,108.55,107.87,108.55,28138.0,98.3656,98.9307,98.3109,98.9307,28138.0
2015-11-18 11:30:00,108.54,109.31,108.5,109.22,48109.0,98.9215,99.6233,98.8851,99.5413,48109.0
2015-11-18 12:00:00,109.2,109.76,109.15,109.75,56884.0,99.5231,100.0334,99.4775,100.0243,56884.0
2015-11-18 12:30:00,109.78,109.9,109.58,109.63,26440.0,100.0517,100.161,99.8694,99.915,26440.0
2015-11-18 13:00:00,109.63,109.86,109.51,109.82,28065.0,99.915,100.1246,99.8056,100.0881,28065.0
2015-11-18 13:30:00,109.76,109.9,109.52,109.6,36025.0,100.0334,100.161,99.8147,99.8876,36025.0
2015-11-18 14:00:00,109.57,110.29,109.48,110.04,60166.0,99.8603,100.5165,99.7782,100.2886,60166.0
2015-11-18 14:30:00,110.02,110.02,109.62,110.01,42337.0,100.2704,100.2704,99.9058,100.2613,42337.0
2015-11-18 15:00:00,110.11,110.19,109.88,110.07,73749.0,100.3524,100.4253,100.1428,100.316,73749.0
2015-11-18 15:30:00,110.05,110.66,110.03,110.53,149726.0,100.2977,100.8537,100.2795,100.7352,149726.0
2015-11-19 09:30:00,110.04,110.16,109.38,109.55,22700.0,100.5533,100.663,99.9502,100.1055,22700.0
2015-11-19 10:00:00,109.61,110.13,109.55,109.6,20610.0,100.1604,100.6355,100.1055,100.1512,20610.0
2015-11-19 10:30:00,109.67,109.72,109.21,109.31,16175.0,100.2152,100.2609,99.7949,99.8862,16175.0
2015-11-19 11:00:00,109.36,109.41,109.18,109.33,19409.0,99.9319,99.9776,99.7674,99.9045,19409.0
2015-11-19 11:30:00,109.36,109.36,108.94,109.07,9194.0,99.9319,99.9319,99.5481,99.6669,9194.0
2015-11-19 12:00:00,109.0,109.17,108.93,109.02,8805.0,99.603,99.7583,99.539,99.6212,8805.0
2015-11-19 12:30:00,109.08,109.17,108.82,108.98,14106.0,99.6761,99.7583,99.4385,99.5847,14106.0
2015-11-19 13:00:00,109.0,109.07,108.85,108.85,16476.0,99.603,99.6669,99.4659,99.4659,16476.0
2015-11-19 13:30:00,108.87,108.97,108.8,108.86,9760.0,99.4842,99.5755,99.4202,99.475,9760.0
2015-11-19 14:00:00,108.87,109.53,108.83,109.5,23590.0,99.4842,100.0873,99.4476,100.0599,23590.0
2015-11-19 14:30:00,109.53,109.67,109.4,109.52,23465.0,100.0873,100.2152,99.9685,100.0781,23465.0
2015-11-19 15:00:00,109.51,110.0,109.51,109.84,71637.0,100.069,100.5168,100.069,100.3705,71637.0
2015-11-19 15:30:00,109.83,109.93,109.64,109.87,72207.0,100.3614,100.4528,100.1878,100.398,72207.0
2015-11-20 09:30:00,110.04,110.29,109.5,110.05,50406.0,100.5533,100.7818,100.0599,100.5624,50406.0
2015-11-20 10:00:00,110.13,110.46,109.92,110.39,12273.0,100.6355,100.9371,100.4436,100.8731,12273.0
2015-11-20 10:30:00,110.45,110.45,110.0,110.04,26747.0,100.928,100.928,100.5168,100.5533,26747.0
2015-11-20 11:00:00,110.0,110.38,109.97,110.31,14373.0,100.5168,100.864,100.4893,100.8,14373.0
2015-11-20 11:30:00,110.3,110.3,109.9,110.09,16704.0,100.7909,100.7909,100.4254,100.599,16704.0
2015-11-20 12:00:00,110.0,110.04,109.88,109.91,13971.0,100.5168,100.5533,100.4071,100.4345,13971.0
2015-11-20 12:30:00,109.9,109.95,109.78,109.83,15537.0,100.4254,100.4711,100.3157,100.3614,15537.0
2015-11-20 13:00:00,109.83,109.92,109.76,109.83,14543.0,100.3614,100.4436,100.2974,100.3614,14543.0
2015-11-20 13:30:00,109.81,109.92,109.71,109.92,19329.0,100.3431,100.4436,100.2518,100.4436,19329.0
2015-11-20 14:00:00,109.92,109.92,109.74,109.78,25770.0,100.4436,100.4436,100.2792,100.3157,25770.0
2015-11-20 14:30:00,109.77,109.93,109.75,109.81,15644.0,100.3066,100.4528,100.2883,100.3431,15644.0
2015-11-20 15:00:00,109.84,110.08,109.75,110.06,23683.0,100.3705,100.5899,100.2883,100.5716,23683.0
2015-11-20 15:30:00,110.09,110.28,110.07,110.2,130632.0,100.599,100.7726,100.5807,100.6995,130632.0
2015-11-23 09:30:00,110.0,111.1,109.74,110.79,55335.0,100.5168,101.5219,100.2792,101.2386,55335.0
2015-11-23 10:00:00,110.78,111.01,110.51,111.0,33673.0,101.2295,101.4397,100.9828,101.4305,33673.0
2015-11-23 10:30:00,111.0,111.18,110.88,111.18,38524.0,101.4305,101.595,101.3209,101.595,38524.0
2015-11-23 11:00:00,111.27,111.37,111.05,111.34,23336.0,101.6773,101.7686,101.4762,101.7412,23336.0
2015-11-23 11:30:00,111.33,111.35,111.06,111.09,18942.0,101.7321,101.7504,101.4854,101.5128,18942.0
2015-11-23 12:00:00,111.05,111.16,111.0,111.11,10033.0,101.4762,101.5767,101.4305,101.5311,10033.0
2015-11-23 12:30:00,111.1,111.12,110.83,110.83,34672.0,101.5219,101.5402,101.2752,101.2752,34672.0
2015-11-23 13:00:00,110.89,111.03,110.85,110.97,29936.0,101.33,101.458,101.2935,101.4031,29936.0
2015-11-23 13:30:00,110.93,111.18,110.88,111.08,23131.0,101.3666,101.595,101.3209,101.5036,23131.0
2015-11-23 14:00:00,111.07,111.08,110.71,110.9,29657.0,101.4945,101.5036,101.1655,101.3392,29657.0
2015-11-23 14:30:00,110.92,111.3,110.81,111.3,25221.0,101.3574,101.7047,101.2569,101.7047,25221.0
2015-11-23 15:00:00,111.3,111.32,110.96,111.03,65893.0,101.7047,101.723,101.394,101.458,65893.0
2015-11-23 15:30:00,111.08,111.35,111.04,111.04,117439.0,101.5036,101.7504,101.4671,101.4671,117439.0
2015-11-24 09:30:00,110.11,110.67,109.5,109.58,34334.0,100.6173,101.129,100.0599,100.133,34334.0
2015-11-24 10:00:00,109.55,110.08,109.39,109.75,18243.0,100.1055,100.5899,99.9593,100.2883,18243.0
2015-11-24 10:30:00,109.79,109.8,109.0,109.31,20781.0,100.3249,100.334,99.603,99.8862,20781.0
2015-11-24 11:00:00,109.28,109.49,109.12,109.39,21248.0,99.8588,100.0507,99.7126,99.9593,21248.0
2015-11-24 11:30:00,109.45,109.71,109.39,109.56,22974.0,100.0142,100.2518,99.9593,100.1147,22974.0
2015-11-24 12:00:00,109.65,110.21,109.49,110.14,34333.0,100.1969,100.7086,100.0507,100.6447,34333.0
2015-11-24 12:30:00,110.1,110.17,109.73,110.02,25533.0,100.6081,100.6721,100.27,100.535,25533.0
2015-11-24 13:00:00,110.02,110.13,109.93,110.0,17090.0,100.535,100.6355,100.4528,100.5168,17090.0
2015-11-24 13:30:00,110.0,110.03,109.79,109.96,51618.0,100.5168,100.5442,100.3249,100.4802,51618.0
2015-11-24 14:00:00,109.96,110.44,109.81,110.3,48719.0,100.4802,100.9188,100.3431,100.7909,48719.0
2015-11-24 14:30:00,110.26,110.36,110.08,110.23,28806.0,100.7543,100.8457,100.5899,100.7269,28806.0
2015-11-24 15:00:00,110.22,110.25,109.96,109.96,44837.0,100.7178,100.7452,100.4802,100.4802,44837.0
2015-11-24 15:30:00,109.96,110.15,109.93,110.06,80813.0,100.4802,100.6538,100.4528,100.5716,80813.0
2015-11-25 09:30:00,110.33,110.51,110.05,110.44,10776.0,100.8183,100.9828,100.5624,100.9188,10776.0
2015-11-25 10:00:00,110.47,110.81,110.38,110.67,33737.0,100.9462,101.2569,100.864,101.129,33737.0
2015-11-25 10:30:00,110.71,111.17,110.63,111.08,36856.0,101.1655,101.5859,101.0924,101.5036,36856.0
2015-11-25 11:00:00,111.12,111.12,110.7,110.81,17226.0,101.5402,101.5402,101.1564,101.2569,17226.0
2015-11-25 11:30:00,110.82,111.08,110.82,110.99,8224.0,101.2661,101.5036,101.2661,101.4214,8224.0
2015-11-25 12:00:00,110.98,111.05,110.86,110.86,9792.0,101.4123,101.4762,101.3026,101.3026,9792.0
2015-11-25 12:30:00,110.88,111.04,110.87,110.99,7841.0,101.3209,101.4671,101.3117,101.4214,7841.0
2015-11-25 13:00:00,110.95,110.99,110.75,110.76,10599.0,101.3849,101.4214,101.2021,101.2112,10599.0
2015-11-25 13:30:00,110.82,110.91,110.55,110.91,9597.0,101.2661,101.3483,101.0193,101.3483,9597.0
2015-11-25 14:00:00,110.93,111.22,110.9,111.06,30381.0,101.3666,101.6316,101.3392,101.4854,30381.0
2015-11-25 14:30:00,111.08,111.28,111.03,111.23,41772.0,101.5036,101.6864,101.458,101.6407,41772.0
2015-11-25 15:00:00,111.22,111.34,111.14,111.25,42091.0,101.6316,101.7412,101.5585,101.659,42091.0
2015-11-25 15:30:00,111.24,111.24,110.96,111.0,140543.0,101.6499,101.6499,101.394,101.4305,140543.0
2015-11-27 09:30:00,111.27,111.47,110.77,111.08,21915.0,101.6773,101.86,101.2204,101.5036,21915.0
2015-11-27 10:00:00,111.06,111.17,110.97,111.1,28091.0,101.4854,101.5859,101.4031,101.5219,28091.0
2015-11-27 10:30:00,111.11,111.38,111.07,111.38,11270.0,101.5311,101.7778,101.4945,101.7778,11270.0
2015-11-27 11:00:00,111.38,111.9,111.38,111.79,15854.0,101.7778,102.253,101.7778,102.1524,15854.0
2015-11-27 11:30:00,111.79,111.9,111.67,111.82,19957.0,102.1524,102.253,102.0428,102.1798,19957.0
2015-11-27 12:00:00,111.8,112.13,111.68,112.13,23060.0,102.1616,102.4631,102.0519,102.4631,23060.0
2015-11-27 12:30:00,112.1,112.42,111.98,112.33,65865.0,102.4357,102.7281,102.3261,102.6459,65865.0
2015-11-30 09:30:00,112.61,112.63,111.6,112.07,37226.0,102.9017,102.92,101.9788,102.4083,37226.0
2015-11-30 10:00:00,112.08,112.19,111.93,112.05,40037.0,102.4174,102.5179,102.2804,102.39,40037.0
2015-11-30 10:30:00,112.09,112.27,112.04,112.08,22032.0,102.4266,102.5911,102.3809,102.4174,22032.0
2015-11-30 11:00:00,112.05,112.11,111.79,111.79,20740.0,102.39,102.4448,102.1524,102.1524,20740.0
2015-11-30 11:30:00,111.84,111.85,111.68,111.79,15902.0,102.1981,102.2073,102.0519,102.1524,15902.0
2015-11-30 12:00:00,111.78,111.91,111.69,111.77,12654.0,102.1433,102.2621,102.0611,102.1342,12654.0
2015-11-30 12:30:00,111.82,112.03,111.53,112.0,15812.0,102.1798,102.3717,101.9148,102.3443,15812.0
2015-11-30 13:00:00,111.97,112.1,111.89,112.07,11817.0,102.3169,102.4357,102.2438,102.4083,11817.0
2015-11-30 13:30:00,112.1,112.3,112.0,112.29,18316.0,102.4357,102.6185,102.3443,102.6093,18316.0
2015-11-30 14:00:00,112.27,112.31,112.04,112.07,19752.0,102.5911,102.6276,102.3809,102.4083,19752.0
2015-11-30 14:30:00,112.07,112.12,111.88,111.9,22469.0,102.4083,102.454,102.2347,102.253,22469.0
2015-11-30 15:00:00,111.92,111.96,111.66,111.7,30842.0,102.2712,102.3078,102.0336,102.0702,30842.0
2015-11-30 15:30:00,111.72,111.87,111.43,111.54,114530.0,102.0885,102.2255,101.8235,101.924,114530.0
2015-12-01 09:30:00,112.38,112.74,111.68,112.68,20927.0,102.6916,103.0205,102.0519,102.9657,20927.0
2015-12-01 10:00:00,112.67,112.74,111.77,112.19,17814.0,102.9566,103.0205,102.1342,102.5179,17814.0
2015-12-01 10:30:00,112.23,112.23,111.92,112.01,18346.0,102.5545,102.5545,102.2712,102.3535,18346.0
2015-12-01 11:00:00,112.06,112.23,111.76,112.03,15060.0,102.3992,102.5545,102.125,102.3717,15060.0
2015-12-01 11:30:00,112.09,112.27,111.95,112.27,10116.0,102.4266,102.5911,102.2986,102.5911,10116.0
2015-12-01 12:00:00,112.26,112.4,112.2,112.23,8547.0,102.5819,102.7098,102.5271,102.5545,8547.0
2015-12-01 12:30:00,112.25,112.33,112.1,112.1,12750.0,102.5728,102.6459,102.4357,102.4357,12750.0
2015-12-01 13:00:00,112.13,112.15,111.82,112.05,24790.0,102.4631,102.4814,102.1798,102.39,24790.0
2015-12-01 13:30:00,112.03,112.37,111.81,112.3,19569.0,102.3717,102.6824,102.1707,102.6185,19569.0
2015-12-01 14:00:00,112.25,112.4,112.1,112.2,25702.0,102.5728,102.7098,102.4357,102.5271,25702.0
2015-12-01 14:30:00,112.2,112.21,112.0,112.0,21940.0,102.5271,102.5362,102.3443,102.3443,21940.0
2015-12-01 15:00:00,112.04,112.51,111.99,112.42,52942.0,102.3809,102.8104,102.3352,102.7281,52942.0
2015-12-01 15:30:00,112.39,112.63,112.27,112.51,93791.0,102.7007,102.92,102.5911,102.8104,93791.0
2015-12-02 09:30:00,112.55,112.73,112.04,112.22,17816.0,102.8469,103.0114,102.3809,102.5454,17816.0
2015-12-02 10:00:00,112.3,112.45,112.1,112.32,43373.0,102.6185,102.7555,102.4357,102.6367,43373.0
2015-12-02 10:30:00,112.33,112.49,112.29,112.44,21869.0,102.6459,102.7921,102.6093,102.7464,21869.0
2015-12-02 11:00:00,112.41,112.5,112.28,112.41,21155.0,102.719,102.8012,102.6002,102.719,21155.0
2015-12-02 11:30:00,112.42,112.49,112.35,112.45,16521.0,102.7281,102.7921,102.6642,102.7555,16521.0
2015-12-02 12:00:00,112.45,112.66,112.41,112.62,23330.0,102.7555,102.9474,102.719,102.9109,23330.0
2015-12-02 12:30:00,112.56,112.84,112.51,112.65,20490.0,102.8561,103.1119,102.8104,102.9383,20490.0
2015-12-02 13:00:00,112.57,112.68,112.47,112.59,14007.0,102.8652,102.9657,102.7738,102.8835,14007.0
2015-12-02 13:30:00,112.56,112.58,112.12,112.18,20951.0,102.8561,102.8743,102.454,102.5088,20951.0
2015-12-02 14:00:00,112.11,112.12,111.9,112.07,23702.0,102.4448,102.454,102.253,102.4083,23702.0
2015-12-02 14:30:00,112.07,112.24,111.97,112.06,33055.0,102.4083,102.5636,102.3169,102.3992,33055.0
2015-12-02 15:00:00,112.11,112.24,112.01,112.13,48538.0,102.4448,102.5636,102.3535,102.4631,48538.0
2015-12-02 15:30:00,112.17,112.2,111.86,111.97,79483.0,102.4997,102.5271,102.2164,102.3169,79483.0
2015-12-03 09:30:00,112.07,112.33,110.68,110.68,45246.0,102.4083,102.6459,101.1381,101.1381,45246.0
2015-12-03 10:00:00,110.66,110.87,110.31,110.55,45349.0,101.1199,101.3117,100.8,101.0193,45349.0
2015-12-03 10:30:00,110.54,110.95,110.46,110.79,30890.0,101.0102,101.3849,100.9371,101.2386,30890.0
2015-12-03 11:00:00,110.79,111.09,110.67,110.87,25784.0,101.2386,101.5128,101.129,101.3117,25784.0
2015-12-03 11:30:00,110.85,110.89,110.42,110.78,27594.0,101.2935,101.33,100.9005,101.2295,27594.0
2015-12-03 12:00:00,110.8,110.83,110.01,110.1,21701.0,101.2478,101.2752,100.5259,100.6081,21701.0
2015-12-03 12:30:00,110.12,110.39,110.04,110.12,15323.0,100.6264,100.8731,100.5533,100.6264,15323.0
2015-12-03 13:00:00,110.1,110.39,110.0,110.35,15518.0,100.6081,100.8731,100.5168,100.8366,15518.0
2015-12-03 13:30:00,110.33,110.33,109.69,109.73,14121.0,100.8183,100.8183,100.2335,100.27,14121.0
2015-12-03 14:00:00,109.7,109.72,109.37,109.37,24003.0,100.2426,100.2609,99.9411,99.9411,24003.0
2015-12-03 14:30:00,109.3,109.31,109.01,109.31,36507.0,99.8771,99.8862,99.6121,99.8862,36507.0
2015-12-03 15:00:00,109.31,109.49,108.99,109.02,37856.0,99.8862,100.0507,99.5938,99.6212,37856.0
2015-12-03 15:30:00,108.99,109.4,108.91,109.31,110889.0,99.5938,99.9685,99.5207,99.8862,110889.0
2015-12-04 09:30:00,109.78,111.09,109.78,110.86,27985.0,100.3157,101.5128,100.3157,101.3026,27985.0
2015-12-04 10:00:00,110.87,111.14,110.57,110.98,12564.0,101.3117,101.5585,101.0376,101.4123,12564.0
2015-12-04 10:30:00,110.94,111.4,110.88,111.24,16997.0,101.3757,101.7961,101.3209,101.6499,16997.0
2015-12-04 11:00:00,111.27,111.31,110.74,110.8,12383.0,101.6773,101.7138,101.193,101.2478,12383.0
2015-12-04 11:30:00,110.8,111.01,110.5,110.65,9603.0,101.2478,101.4397,100.9736,101.1107,9603.0
2015-12-04 12:00:00,110.59,110.71,110.41,110.51,8922.0,101.0559,101.1655,100.8914,100.9828,8922.0
2015-12-04 12:30:00,110.53,111.58,110.52,111.58,14366.0,101.0011,101.9605,100.9919,101.9605,14366.0
2015-12-04 13:00:00,111.59,111.89,111.44,111.56,13790.0,101.9697,102.2438,101.8326,101.9423,13790.0
2015-12-04 13:30:00,111.57,111.61,111.35,111.5,10296.0,101.9514,101.988,101.7504,101.8874,10296.0
2015-12-04 14:00:00,111.53,111.73,111.31,111.59,12100.0,101.9148,102.0976,101.7138,101.9697,12100.0
2015-12-04 14:30:00,111.66,112.04,111.63,111.98,10851.0,102.0336,102.3809,102.0062,102.3261,10851.0
2015-12-04 15:00:00,112.0,112.22,111.89,111.89,26781.0,102.3443,102.5454,102.2438,102.2438,26781.0
2015-12-04 15:30:00,111.87,111.94,111.64,111.76,131035.0,102.2255,102.2895,102.0154,102.125,131035.0
2015-12-07 09:30:00,111.54,112.13,111.32,111.33,14086.0,101.924,102.4631,101.723,101.7321,14086.0
2015-12-07 10:00:00,111.45,111.45,111.06,111.13,9800.0,101.8417,101.8417,101.4854,101.5493,9800.0
2015-12-07 10:30:00,111.12,111.16,110.85,110.99,9390.0,101.5402,101.5767,101.2935,101.4214,9390.0
2015-12-07 11:00:00,110.94,111.1,110.81,110.81,6743.0,101.3757,101.5219,101.2569,101.2569,6743.0
2015-12-07 11:30:00,110.92,111.38,110.92,111.38,4067.0,101.3574,101.7778,101.3574,101.7778,4067.0
2015-12-07 12:00:00,111.28,111.39,110.96,111.05,3639.0,101.6864,101.7869,101.394,101.4762,3639.0
2015-12-07 12:30:00,110.93,110.93,110.51,110.6,4810.0,101.3666,101.3666,100.9828,101.065,4810.0
2015-12-07 13:00:00,110.63,111.1,110.6,111.03,14115.0,101.0924,101.5219,101.065,101.458,14115.0
2015-12-07 13:30:00,111.04,111.09,110.69,110.96,6224.0,101.4671,101.5128,101.1473,101.394,6224.0
2015-12-07 14:00:00,111.0,111.33,110.99,111.26,6381.0,101.4305,101.7321,101.4214,101.6681,6381.0
2015-12-07 14:30:00,111.3,111.3,110.78,110.78,5826.0,101.7047,101.7047,101.2295,101.2295,5826.0
2015-12-07 15:00:00,110.76,111.18,110.73,111.18,11280.0,101.2112,101.595,101.1838,101.595,11280.0
2015-12-07 15:30:00,111.21,111.57,111.08,111.44,32828.0,101.6224,101.9514,101.5036,101.8326,32828.0
2015-12-08 09:30:00,110.68,111.13,110.26,110.61,11839.0,101.1381,101.5493,100.7543,101.0742,11839.0
2015-12-08 10:00:00,110.67,111.12,110.38,110.62,8180.0,101.129,101.5402,100.864,101.0833,8180.0
2015-12-08 10:30:00,110.53,111.39,110.52,111.37,16547.0,101.0011,101.7869,100.9919,101.7686,16547.0
2015-12-08 11:00:00,111.36,111.83,111.36,111.64,22587.0,101.7595,102.189,101.7595,102.0154,22587.0
2015-12-08 11:30:00,111.59,111.72,111.36,111.67,15167.0,101.9697,102.0885,101.7595,102.0428,15167.0
2015-12-08 12:00:00,111.62,111.62,111.11,111.42,10749.0,101.9971,101.9971,101.5311,101.8143,10749.0
2015-12-08 12:30:00,111.41,111.73,111.4,111.64,13562.0,101.8052,102.0976,101.7961,102.0154,13562.0
2015-12-08 13:00:00,111.7,111.84,111.51,111.76,12638.0,102.0702,102.1981,101.8966,102.125,12638.0
2015-12-08 13:30:00,111.75,111.9,111.59,111.75,18075.0,102.1159,102.253,101.9697,102.1159,18075.0
2015-12-08 14:00:00,111.76,112.23,111.76,112.02,24208.0,102.125,102.5545,102.125,102.3626,24208.0
2015-12-08 14:30:00,112.06,112.21,111.95,111.98,25122.0,102.3992,102.5362,102.2986,102.3261,25122.0
2015-12-08 15:00:00,111.99,112.14,111.78,111.91,32662.0,102.3352,102.4723,102.1433,102.2621,32662.0
2015-12-08 15:30:00,111.87,112.26,111.71,111.99,94529.0,102.2255,102.5819,102.0793,102.3352,94529.0
2015-12-09 09:30:00,111.28,111.96,111.12,111.7,15627.0,101.6864,102.3078,101.5402,102.0702,15627.0
2015-12-09 10:00:00,111.54,112.0,111.5,111.8,10649.0,101.924,102.3443,101.8874,102.1616,10649.0
2015-12-09 10:30:00,111.86,112.01,111.67,111.67,19644.0,102.2164,102.3535,102.0428,102.0428,19644.0
2015-12-09 11:00:00,111.77,111.77,111.4,111.4,11662.0,102.1342,102.1342,101.7961,101.7961,11662.0
2015-12-09 11:30:00,111.45,111.51,110.8,110.93,16199.0,101.8417,101.8966,101.2478,101.3666,16199.0
2015-12-09 12:00:00,110.92,111.06,110.51,110.61,13274.0,101.3574,101.4854,100.9828,101.0742,13274.0
2015-12-09 12:30:00,110.58,110.62,110.17,110.34,23722.0,101.0467,101.0833,100.6721,100.8274,23722.0
2015-12-09 13:00:00,110.36,110.64,110.26,110.44,20385.0,100.8457,101.1016,100.7543,100.9188,20385.0
2015-12-09 13:30:00,110.46,110.56,110.2,110.43,10328.0,100.9371,101.0285,100.6995,100.9097,10328.0
2015-12-09 14:00:00,110.41,110.5,110.1,110.13,10289.0,100.8914,100.9736,100.6081,100.6355,10289.0
2015-12-09 14:30:00,110.1,110.18,109.83,109.85,15722.0,100.6081,100.6812,100.3614,100.3797,15722.0
2015-12-09 15:00:00,109.82,110.12,109.71,110.0,36474.0,100.3523,100.6264,100.2518,100.5168,36474.0
2015-12-09 15:30:00,110.1,110.28,109.82,109.97,105238.0,100.6081,100.7726,100.3523,100.4893,105238.0
2015-12-10 09:30:00,110.14,110.44,109.7,109.76,20560.0,100.6447,100.9188,100.2426,100.2974,20560.0
2015-12-10 10:00:00,109.91,110.78,109.64,110.64,9050.0,100.4345,101.2295,100.1878,101.1016,9050.0
2015-12-10 10:30:00,110.6,111.03,110.42,110.71,9845.0,101.065,101.458,100.9005,101.1655,9845.0
2015-12-10 11:00:00,110.68,110.85,110.58,110.7,11414.0,101.1381,101.2935,101.0467,101.1564,11414.0
2015-12-10 11:30:00,110.68,110.7,110.32,110.69,6627.0,101.1381,101.1564,100.8092,101.1473,6627.0
2015-12-10 12:00:00,110.66,110.79,110.43,110.67,6621.0,101.1199,101.2386,100.9097,101.129,6621.0
2015-12-10 12:30:00,110.63,111.18,110.54,110.98,8149.0,101.0924,101.595,101.0102,101.4123,8149.0
2015-12-10 13:00:00,111.0,111.06,110.78,111.04,6403.0,101.4305,101.4854,101.2295,101.4671,6403.0
2015-12-10 13:30:00,110.98,111.09,110.89,110.89,11125.0,101.4123,101.5128,101.33,101.33,11125.0
2015-12-10 14:00:00,110.87,111.39,110.77,111.38,19537.0,101.3117,101.7869,101.2204,101.7778,19537.0
2015-12-10 14:30:00,111.34,111.88,111.28,111.66,46616.0,101.7412,102.2347,101.6864,102.0336,46616.0
2015-12-10 15:00:00,111.65,111.67,110.89,111.14,31250.0,102.0245,102.0428,101.33,101.5585,31250.0
2015-12-10 15:30:00,111.12,111.32,110.88,111.01,58851.0,101.5402,101.723,101.3209,101.4397,58851.0
2015-12-11 09:30:00,109.53,110.15,109.09,109.65,30925.0,100.0873,100.6538,99.6852,100.1969,30925.0
2015-12-11 10:00:00,109.64,110.13,109.59,109.6,29800.0,100.1878,100.6355,100.1421,100.1512,29800.0
2015-12-11 10:30:00,109.69,109.76,108.97,108.97,21486.0,100.2335,100.2974,99.5755,99.5755,21486.0
2015-12-11 11:00:00,109.03,109.32,108.88,109.17,10366.0,99.6304,99.8954,99.4933,99.7583,10366.0
2015-12-11 11:30:00,109.14,109.37,108.91,109.02,11877.0,99.7309,99.9411,99.5207,99.6212,11877.0
2015-12-11 12:00:00,109.0,109.07,108.54,108.63,14211.0,99.603,99.6669,99.1826,99.2649,14211.0
2015-12-11 12:30:00,108.61,108.65,108.33,108.56,23598.0,99.2466,99.2831,98.9907,99.2009,23598.0
2015-12-11 13:00:00,108.57,108.7,108.28,108.3,17878.0,99.21,99.3288,98.945,98.9633,17878.0
2015-12-11 13:30:00,108.25,108.46,108.22,108.22,24671.0,98.9176,99.1095,98.8902,98.8902,24671.0
2015-12-11 14:00:00,108.27,108.46,108.19,108.23,26873.0,98.9359,99.1095,98.8628,98.8993,26873.0
2015-12-11 14:30:00,108.19,108.27,107.88,107.93,24644.0,98.8628,98.9359,98.5795,98.6252,24644.0
2015-12-11 15:00:00,107.93,108.08,107.33,107.59,46767.0,98.6252,98.7623,98.0769,98.3145,46767.0
2015-12-11 15:30:00,107.61,107.9,107.48,107.79,121331.0,98.3328,98.5978,98.214,98.4973,121331.0
2015-12-14 09:30:00,108.03,109.3,107.35,108.09,39206.0,98.7166,99.8771,98.0952,98.7714,39206.0
2015-12-14 10:00:00,108.18,108.68,107.6,107.73,43631.0,98.8537,99.3106,98.3237,98.4425,43631.0
2015-12-14 10:30:00,107.65,108.14,107.65,108.08,19404.0,98.3693,98.8171,98.3693,98.7623,19404.0
2015-12-14 11:00:00,108.05,108.05,107.44,107.66,18180.0,98.7349,98.7349,98.1775,98.3785,18180.0
2015-12-14 11:30:00,107.58,107.6,107.2,107.54,23966.0,98.3054,98.3237,97.9581,98.2688,23966.0
2015-12-14 12:00:00,107.5,107.72,107.26,107.57,41856.0,98.2323,98.4333,98.013,98.2962,41856.0
2015-12-14 12:30:00,107.63,107.73,107.32,107.62,23445.0,98.3511,98.4425,98.0678,98.3419,23445.0
2015-12-14 13:00:00,107.72,107.79,107.27,107.39,17635.0,98.4333,98.4973,98.0221,98.1318,17635.0
2015-12-14 13:30:00,107.39,107.58,107.2,107.47,16710.0,98.1318,98.3054,97.9581,98.2049,16710.0
2015-12-14 14:00:00,107.51,107.61,107.24,107.5,32998.0,98.2414,98.3328,97.9947,98.2323,32998.0
2015-12-14 14:30:00,107.54,108.16,107.47,108.04,32447.0,98.2688,98.8354,98.2049,98.7257,32447.0
2015-12-14 15:00:00,107.99,108.05,107.66,108.05,22811.0,98.68,98.7349,98.3785,98.7349,22811.0
2015-12-14 15:30:00,108.01,108.53,107.85,108.42,130920.0,98.6983,99.1735,98.5521,99.073,130920.0
2015-12-15 09:30:00,109.41,109.99,108.67,109.7,63953.0,99.9776,100.5076,99.3014,100.2426,63953.0
2015-12-15 10:00:00,109.72,109.82,108.92,109.06,30762.0,100.2609,100.3523,99.5299,99.6578,30762.0
2015-12-15 10:30:00,109.1,109.63,108.65,109.14,27350.0,99.6943,100.1787,99.2831,99.7309,27350.0
2015-12-15 11:00:00,109.17,109.4,108.85,109.18,25594.0,99.7583,99.9685,99.4659,99.7674,25594.0
2015-12-15 11:30:00,109.19,109.42,108.61,109.03,30276.0,99.7766,99.9868,99.2466,99.6304,30276.0
2015-12-15 12:00:00,109.03,109.6,109.02,109.6,27539.0,99.6304,100.1512,99.6212,100.1512,27539.0
2015-12-15 12:30:00,109.56,109.87,109.29,109.55,62589.0,100.1147,100.398,99.868,100.1055,62589.0
2015-12-15 13:00:00,109.62,109.66,109.42,109.44,13837.0,100.1695,100.2061,99.9868,100.005,13837.0
2015-12-15 13:30:00,109.41,109.54,109.25,109.46,29740.0,99.9776,100.0964,99.8314,100.0233,29740.0
2015-12-15 14:00:00,109.46,109.84,109.33,109.51,19484.0,100.0233,100.3705,99.9045,100.069,19484.0
2015-12-15 14:30:00,109.57,109.6,109.14,109.25,23377.0,100.1238,100.1512,99.7309,99.8314,23377.0
2015-12-15 15:00:00,109.19,109.39,109.11,109.22,37117.0,99.7766,99.9593,99.7035,99.804,37117.0
2015-12-15 15:30:00,109.18,109.47,109.04,109.31,128516.0,99.7674,100.0324,99.6395,99.8862,128516.0
2015-12-16 09:30:00,110.42,111.51,109.96,111.2,39995.0,100.9005,101.8966,100.4802,101.6133,39995.0
2015-12-16 10:00:00,111.3,111.58,110.97,111.31,47812.0,101.7047,101.9605,101.4031,101.7138,47812.0
2015-12-16 10:30:00,111.33,111.7,111.15,111.63,23724.0,101.7321,102.0702,101.5676,102.0062,23724.0
2015-12-16 11:00:00,111.61,111.77,111.25,111.53,88366.0,101.988,102.1342,101.659,101.9148,88366.0
2015-12-16 11:30:00,111.58,111.69,111.42,111.5,41033.0,101.9605,102.0611,101.8143,101.8874,41033.0
2015-12-16 12:00:00,111.53,111.67,111.3,111.62,33945.0,101.9148,102.0428,101.7047,101.9971,33945.0
2015-12-16 12:30:00,111.59,111.59,110.79,110.87,35377.0,101.9697,101.9697,101.2386,101.3117,35377.0
2015-12-16 13:00:00,110.88,111.25,110.83,111.13,15306.0,101.3209,101.659,101.2752,101.5493,15306.0
2015-12-16 13:30:00,111.14,111.18,110.75,111.17,21357.0,101.5585,101.595,101.2021,101.5859,21357.0
2015-12-16 14:00:00,110.85,112.21,110.31,111.46,102569.0,101.2935,102.5362,100.8,101.8509,102569.0
2015-12-16 14:30:00,111.36,112.27,111.31,112.13,50886.0,101.7595,102.5911,101.7138,102.4631,50886.0
2015-12-16 15:00:00,112.12,112.69,111.88,112.69,90291.0,102.454,102.9748,102.2347,102.9748,90291.0
2015-12-16 15:30:00,112.71,113.2,112.56,112.94,143838.0,102.9931,103.4409,102.8561,103.2033,143838.0
2015-12-17 09:30:00,113.05,113.73,112.18,113.06,37810.0,103.3038,103.9252,102.5088,103.3129,37810.0
2015-12-17 10:00:00,112.98,113.17,112.66,113.01,40284.0,103.2398,103.4135,102.9474,103.2673,40284.0
2015-12-17 10:30:00,113.0,113.06,112.04,112.1,37710.0,103.2581,103.3129,102.3809,102.4357,37710.0
2015-12-17 11:00:00,112.01,112.24,111.74,111.97,26958.0,102.3535,102.5636,102.1067,102.3169,26958.0
2015-12-17 11:30:00,111.97,112.44,111.87,112.44,21382.0,102.3169,102.7464,102.2255,102.7464,21382.0
2015-12-17 12:00:00,112.41,112.6,112.3,112.32,31302.0,102.719,102.8926,102.6185,102.6367,31302.0
2015-12-17 12:30:00,112.38,112.5,111.85,112.08,19376.0,102.6916,102.8012,102.2073,102.4174,19376.0
2015-12-17 13:00:00,112.18,112.82,112.06,112.62,34786.0,102.5088,103.0936,102.3992,102.9109,34786.0
2015-12-17 13:30:00,112.62,112.83,112.46,112.57,22182.0,102.9109,103.1028,102.7647,102.8652,22182.0
2015-12-17 14:00:00,112.6,113.55,112.46,113.35,70758.0,102.8926,103.7607,102.7647,103.5779,70758.0
2015-12-17 14:30:00,113.33,113.79,113.25,113.39,81616.0,103.5597,103.98,103.4866,103.6145,81616.0
2015-12-17 15:00:00,113.44,113.54,112.97,113.41,101013.0,103.6602,103.7516,103.2307,103.6328,101013.0
2015-12-17 15:30:00,113.38,113.82,113.06,113.22,233223.0,103.6054,104.0074,103.3129,103.4592,233223.0
2015-12-18 09:30:00,112.98,112.98,111.44,111.58,138278.0,103.2398,103.2398,101.8326,101.9605,138278.0
2015-12-18 10:00:00,111.58,112.04,111.34,111.51,83062.0,101.9605,102.3809,101.7412,101.8966,83062.0
2015-12-18 10:30:00,111.62,111.62,111.15,111.42,37827.0,101.9971,101.9971,101.5676,101.8143,37827.0
2015-12-18 11:00:00,111.45,111.86,111.44,111.62,39999.0,101.8417,102.2164,101.8326,101.9971,39999.0
2015-12-18 11:30:00,111.58,111.77,111.38,111.46,54278.0,101.9605,102.1342,101.7778,101.8509,54278.0
2015-12-18 12:00:00,111.42,111.42,110.76,110.76,26601.0,101.8143,101.8143,101.2112,101.2112,26601.0
2015-12-18 12:30:00,110.71,110.71,110.43,110.44,20477.0,101.1655,101.1655,100.9097,100.9188,20477.0
2015-12-18 13:00:00,110.49,111.1,110.49,111.07,35710.0,100.9645,101.5219,100.9645,101.4945,35710.0
2015-12-18 13:30:00,111.05,111.14,110.53,110.71,42533.0,101.4762,101.5585,101.0011,101.1655,42533.0
2015-12-18 14:00:00,110.75,111.28,110.73,111.03,46365.0,101.2021,101.6864,101.1838,101.458,46365.0
2015-12-18 14:30:00,111.02,111.02,110.17,110.25,69339.0,101.4488,101.4488,100.6721,100.7452,69339.0
2015-12-18 15:00:00,110.25,110.46,109.74,109.97,64819.0,100.7452,100.9371,100.2792,100.4893,64819.0
2015-12-18 15:30:00,109.94,110.01,109.57,109.62,253789.0,100.4619,100.5259,100.1238,100.1695,253789.0
2015-12-21 09:30:00,110.41,111.49,110.41,111.18,105536.0,100.8914,101.8783,100.8914,101.595,105536.0
2015-12-21 10:00:00,111.18,111.27,110.65,110.74,54136.0,101.595,101.6773,101.1107,101.193,54136.0
2015-12-21 10:30:00,110.76,111.44,110.72,111.37,49873.0,101.2112,101.8326,101.1747,101.7686,49873.0
2015-12-21 11:00:00,111.34,111.38,110.66,110.79,44570.0,101.7412,101.7778,101.1199,101.2386,44570.0
2015-12-21 11:30:00,110.72,110.74,110.09,110.23,24123.0,101.1747,101.193,100.599,100.7269,24123.0
2015-12-21 12:00:00,110.25,110.49,110.16,110.27,17610.0,100.7452,100.9645,100.663,100.7635,17610.0
2015-12-21 12:30:00,110.26,110.47,110.25,110.4,14876.0,100.7543,100.9462,100.7452,100.8823,14876.0
2015-12-21 13:00:00,110.42,110.5,110.37,110.44,23099.0,100.9005,100.9736,100.8549,100.9188,23099.0
2015-12-21 13:30:00,110.44,110.65,110.42,110.61,36440.0,100.9188,101.1107,100.9005,101.0742,36440.0
2015-12-21 14:00:00,110.59,110.65,110.31,110.33,31960.0,101.0559,101.1107,100.8,100.8183,31960.0
2015-12-21 14:30:00,110.33,110.34,110.07,110.27,17627.0,100.8183,100.8274,100.5807,100.7635,17627.0
2015-12-21 15:00:00,110.27,110.34,110.07,110.27,44388.0,100.7635,100.8274,100.5807,100.7635,44388.0
2015-12-21 15:30:00,110.27,111.04,110.23,111.0,77000.0,100.7635,101.4671,100.7269,101.4305,77000.0
2015-12-22 09:30:00,111.48,112.37,110.65,110.74,34244.0,101.8692,102.6824,101.1107,101.193,34244.0
2015-12-22 10:00:00,110.8,110.98,110.55,110.94,16045.0,101.2478,101.4123,101.0193,101.3757,16045.0
2015-12-22 10:30:00,110.98,110.98,110.5,110.62,25975.0,101.4123,101.4123,100.9736,101.0833,25975.0
2015-12-22 11:00:00,110.66,110.8,110.56,110.72,15805.0,101.1199,101.2478,101.0285,101.1747,15805.0
2015-12-22 11:30:00,110.77,111.01,110.66,110.76,14099.0,101.2204,101.4397,101.1199,101.2112,14099.0
2015-12-22 12:00:00,110.79,110.93,110.57,110.76,13271.0,101.2386,101.3666,101.0376,101.2112,13271.0
2015-12-22 12:30:00,110.82,111.12,110.81,111.01,17955.0,101.2661,101.5402,101.2569,101.4397,17955.0
2015-12-22 13:00:00,111.15,111.21,110.98,111.16,36698.0,101.5676,101.6224,101.4123,101.5767,36698.0
2015-12-22 13:30:00,111.16,111.37,111.16,111.25,35623.0,101.5767,101.7686,101.5767,101.659,35623.0
2015-12-22 14:00:00,111.27,111.31,111.17,111.23,19747.0,101.6773,101.7138,101.5859,101.6407,19747.0
2015-12-22 14:30:00,111.26,111.44,111.23,111.43,29275.0,101.6681,101.8326,101.6407,101.8235,29275.0
2015-12-22 15:00:00,111.45,112.03,111.39,111.99,30997.0,101.8417,102.3717,101.7869,102.3352,30997.0
2015-12-22 15:30:00,111.95,112.01,111.5,111.69,68941.0,102.2986,102.3535,101.8874,102.0611,68941.0
2015-12-23 09:30:00,112.04,112.11,111.5,112.0,50773.0,102.3809,102.4448,101.8874,102.3443,50773.0
2015-12-23 10:00:00,112.05,112.14,111.83,111.94,25680.0,102.39,102.4723,102.189,102.2895,25680.0
2015-12-23 10:30:00,112.0,112.25,111.84,112.19,32277.0,102.3443,102.5728,102.1981,102.5179,32277.0
2015-12-23 11:00:00,112.45,112.54,112.32,112.52,20428.0,102.7555,102.8378,102.6367,102.8195,20428.0
2015-12-23 11:30:00,112.55,112.55,112.31,112.43,24015.0,102.8469,102.8469,102.6276,102.7373,24015.0
2015-12-23 12:00:00,112.56,112.85,112.29,112.73,30246.0,102.8561,103.121,102.6093,103.0114,30246.0
2015-12-23 12:30:00,112.76,112.77,112.39,112.54,33561.0,103.0388,103.0479,102.7007,102.8378,33561.0
2015-12-23 13:00:00,112.52,112.73,112.45,112.51,28481.0,102.8195,103.0114,102.7555,102.8104,28481.0
2015-12-23 13:30:00,112.53,112.59,112.3,112.59,14091.0,102.8286,102.8835,102.6185,102.8835,14091.0
2015-12-23 14:00:00,112.59,112.66,112.35,112.52,31683.0,102.8835,102.9474,102.6642,102.8195,31683.0
2015-12-23 14:30:00,112.53,112.64,112.42,112.57,23586.0,102.8286,102.9292,102.7281,102.8652,23586.0
2015-12-23 15:00:00,112.57,112.73,112.49,112.7,30953.0,102.8652,103.0114,102.7921,102.984,30953.0
2015-12-23 15:30:00,112.66,112.93,112.49,112.86,71192.0,102.9474,103.1942,102.7921,103.1302,71192.0
2015-12-24 09:30:00,113.04,113.35,112.44,112.82,17606.0,103.2947,103.5779,102.7464,103.0936,17606.0
2015-12-24 10:00:00,112.84,112.86,112.5,112.64,20714.0,103.1119,103.1302,102.8012,102.9292,20714.0
2015-12-24 10:30:00,112.64,112.74,112.5,112.53,17863.0,102.9292,103.0205,102.8012,102.8286,17863.0
2015-12-24 11:00:00,112.53,112.63,112.39,112.61,20103.0,102.8286,102.92,102.7007,102.9017,20103.0
2015-12-24 11:30:00,112.59,112.83,112.5,112.78,27083.0,102.8835,103.1028,102.8012,103.0571,27083.0
2015-12-24 12:00:00,112.77,112.86,112.65,112.74,25037.0,103.0479,103.1302,102.9383,103.0205,25037.0
2015-12-24 12:30:00,112.79,113.16,112.53,112.65,87954.0,103.0662,103.4043,102.8286,102.9383,87954.0
2015-12-28 09:30:00,112.55,112.84,112.17,112.71,25568.0,102.8469,103.1119,102.4997,102.9931,25568.0
2015-12-28 10:00:00,112.76,112.76,112.14,112.47,14252.0,103.0388,103.0388,102.4723,102.7738,14252.0
2015-12-28 10:30:00,112.5,112.54,112.2,112.33,12650.0,102.8012,102.8378,102.5271,102.6459,12650.0
2015-12-28 11:00:00,112.33,112.66,112.33,112.61,15509.0,102.6459,102.9474,102.6459,102.9017,15509.0
2015-12-28 11:30:00,112.58,112.83,112.4,112.59,15586.0,102.8743,103.1028,102.7098,102.8835,15586.0
2015-12-28 12:00:00,112.63,112.84,112.52,112.77,18267.0,102.92,103.1119,102.8195,103.0479,18267.0
2015-12-28 12:30:00,112.77,112.81,112.34,112.48,29624.0,103.0479,103.0845,102.655,102.7829,29624.0
2015-12-28 13:00:00,112.45,112.98,112.45,112.95,19060.0,102.7555,103.2398,102.7555,103.2124,19060.0
2015-12-28 13:30:00,112.95,113.09,112.78,112.95,20754.0,103.2124,103.3404,103.0571,103.2124,20754.0
2015-12-28 14:00:00,112.93,113.06,112.84,112.98,15534.0,103.1942,103.3129,103.1119,103.2398,15534.0
2015-12-28 14:30:00,112.95,113.14,112.93,113.01,23631.0,103.2124,103.386,103.1942,103.2673,23631.0
2015-12-28 15:00:00,113.01,113.04,112.84,112.94,19911.0,103.2673,103.2947,103.1119,103.2033,19911.0
2015-12-28 15:30:00,112.98,113.2,112.93,113.07,96880.0,103.2398,103.4409,103.1942,103.3221,96880.0
2015-12-29 09:30:00,114.25,114.46,113.5,113.91,57901.0,104.4004,104.5922,103.715,104.0897,57901.0
2015-12-29 10:00:00,113.94,114.07,113.82,113.96,53609.0,104.1171,104.2359,104.0074,104.1354,53609.0
2015-12-29 10:30:00,114.0,114.1,113.86,113.86,144584.0,104.1719,104.2633,104.044,104.044,144584.0
2015-12-29 11:00:00,113.89,114.07,113.87,113.9,17010.0,104.0714,104.2359,104.0531,104.0805,17010.0
2015-12-29 11:30:00,113.89,113.98,113.14,113.18,19135.0,104.0714,104.1536,103.386,103.4226,19135.0
2015-12-29 12:00:00,113.17,113.37,113.08,113.08,26861.0,103.4135,103.5962,103.3312,103.3312,26861.0
2015-12-29 12:30:00,113.15,113.31,113.02,113.3,23996.0,103.3952,103.5414,103.2764,103.5323,23996.0
2015-12-29 13:00:00,113.32,113.56,113.32,113.52,17528.0,103.5505,103.7698,103.5505,103.7333,17528.0
2015-12-29 13:30:00,113.52,113.56,113.38,113.5,39395.0,103.7333,103.7698,103.6054,103.715,39395.0
2015-12-29 14:00:00,113.54,113.58,113.43,113.54,34613.0,103.7516,103.7881,103.651,103.7516,34613.0
2015-12-29 14:30:00,113.47,113.58,113.4,113.51,40975.0,103.6876,103.7881,103.6236,103.7242,40975.0
2015-12-29 15:00:00,113.51,113.78,113.47,113.73,48548.0,103.7242,103.9709,103.6876,103.9252,48548.0
2015-12-29 15:30:00,113.67,113.76,113.48,113.57,107229.0,103.8704,103.9526,103.6967,103.779,107229.0
2015-12-30 09:30:00,113.73,113.85,113.15,113.27,19331.0,103.9252,104.0348,103.3952,103.5048,19331.0
2015-12-30 10:00:00,113.22,113.47,113.1,113.15,16384.0,103.4592,103.6876,103.3495,103.3952,16384.0
2015-12-30 10:30:00,113.15,113.68,113.1,113.4,43210.0,103.3952,103.8795,103.3495,103.6236,43210.0
2015-12-30 11:00:00,113.32,113.43,113.18,113.24,32099.0,103.5505,103.651,103.4226,103.4774,32099.0
2015-12-30 11:30:00,113.23,113.32,113.16,113.16,18077.0,103.4683,103.5505,103.4043,103.4043,18077.0
2015-12-30 12:00:00,113.19,113.25,113.03,113.07,11942.0,103.4317,103.4866,103.2855,103.3221,11942.0
2015-12-30 12:30:00,113.07,113.11,112.9,113.0,17352.0,103.3221,103.3586,103.1667,103.2581,17352.0
2015-12-30 13:00:00,113.0,113.11,112.9,113.11,27943.0,103.2581,103.3586,103.1667,103.3586,27943.0
2015-12-30 13:30:00,113.14,113.14,112.89,113.04,43465.0,103.386,103.386,103.1576,103.2947,43465.0
2015-12-30 14:00:00,113.07,113.14,112.94,112.99,31574.0,103.3221,103.386,103.2033,103.249,31574.0
2015-12-30 14:30:00,113.0,113.15,112.97,113.02,422262.0,103.2581,103.3952,103.2307,103.2764,422262.0
2015-12-30 15:00:00,113.03,113.26,112.96,113.04,23811.0,103.2855,103.4957,103.2216,103.2947,23811.0
2015-12-30 15:30:00,113.03,113.08,112.55,112.74,85724.0,103.2855,103.3312,102.8469,103.0205,85724.0
2015-12-31 09:30:00,112.5,112.5,111.9,111.98,17142.0,102.8012,102.8012,102.253,102.3261,17142.0
2015-12-31 10:00:00,112.04,112.33,112.04,112.13,14916.0,102.3809,102.6459,102.3809,102.4631,14916.0
2015-12-31 10:30:00,112.1,112.11,111.66,111.76,32060.0,102.4357,102.4448,102.0336,102.125,32060.0
2015-12-31 11:00:00,111.76,112.2,111.76,111.89,36127.0,102.125,102.5271,102.125,102.2438,36127.0
2015-12-31 11:30:00,111.84,112.65,111.71,112.6,35213.0,102.1981,102.9383,102.0793,102.8926,35213.0
2015-12-31 12:00:00,112.64,112.72,112.07,112.3,58503.0,102.9292,103.0023,102.4083,102.6185,58503.0
2015-12-31 12:30:00,112.41,112.43,112.14,112.14,27005.0,102.719,102.7373,102.4723,102.4723,27005.0
2015-12-31 13:00:00,112.13,112.19,111.8,111.98,27987.0,102.4631,102.5179,102.1616,102.3261,27987.0
2015-12-31 13:30:00,111.93,112.18,111.84,112.16,9159.0,102.2804,102.5088,102.1981,102.4905,9159.0
2015-12-31 14:00:00,112.17,112.21,111.94,112.03,27024.0,102.4997,102.5362,102.2895,102.3717,27024.0
2015-12-31 14:30:00,112.08,112.33,111.94,112.25,24627.0,102.4174,102.6459,102.2895,102.5728,24627.0
2015-12-31 15:00:00,112.24,112.24,111.69,111.82,43008.0,102.5636,102.5636,102.0611,102.1798,43008.0
2015-12-31 15:30:00,111.83,111.98,111.35,111.36,92671.0,102.189,102.3261,101.7504,101.7595,92671.0
2016-01-04 09:30:00,109.92,110.24,108.99,109.51,45332.0,100.4436,100.7361,99.5938,100.069,45332.0
2016-01-04 10:00:00,109.44,109.75,108.94,109.36,44611.0,100.005,100.2883,99.5481,99.9319,44611.0
2016-01-04 10:30:00,109.36,109.39,109.07,109.17,23567.0,99.9319,99.9593,99.6669,99.7583,23567.0
2016-01-04 11:00:00,109.18,109.18,108.63,108.72,48053.0,99.7674,99.7674,99.2649,99.3471,48053.0
2016-01-04 11:30:00,108.77,109.16,108.71,108.76,24360.0,99.3928,99.7492,99.338,99.3837,24360.0
2016-01-04 12:00:00,108.83,108.86,108.34,108.86,50425.0,99.4476,99.475,98.9999,99.475,50425.0
2016-01-04 12:30:00,108.83,109.17,108.49,108.94,48049.0,99.4476,99.7583,99.1369,99.5481,48049.0
2016-01-04 13:00:00,108.92,109.14,108.81,109.06,58883.0,99.5299,99.7309,99.4293,99.6578,58883.0
2016-01-04 13:30:00,108.99,109.13,108.8,109.01,41239.0,99.5938,99.7218,99.4202,99.6121,41239.0
2016-01-04 14:00:00,109.03,109.11,108.8,108.9,65009.0,99.6304,99.7035,99.4202,99.5116,65009.0
2016-01-04 14:30:00,108.84,108.86,108.45,108.54,53895.0,99.4568,99.475,99.1004,99.1826,53895.0
2016-01-04 15:00:00,108.59,108.71,108.35,108.55,58143.0,99.2283,99.338,99.009,99.1918,58143.0
2016-01-04 15:30:00,108.58,109.74,108.58,109.51,198048.0,99.2192,100.2792,99.2192,100.069,198048.0
2016-01-05 09:30:00,110.17,110.77,110.0,110.3,66563.0,100.6721,101.2204,100.5168,100.7909,66563.0
2016-01-05 10:00:00,110.33,110.33,109.81,109.81,35065.0,100.8183,100.8183,100.3431,100.3431,35065.0
2016-01-05 10:30:00,109.79,110.45,109.78,110.11,39395.0,100.3249,100.928,100.3157,100.6173,39395.0
2016-01-05 11:00:00,110.13,110.26,109.71,109.72,77990.0,100.6355,100.7543,100.2518,100.2609,77990.0
2016-01-05 11:30:00,109.72,110.24,109.7,110.09,66583.0,100.2609,100.7361,100.2426,100.599,66583.0
2016-01-05 12:00:00,110.1,110.17,109.22,109.23,115672.0,100.6081,100.6721,99.804,99.8131,115672.0
2016-01-05 12:30:00,109.29,109.67,109.28,109.42,43342.0,99.868,100.2152,99.8588,99.9868,43342.0
2016-01-05 13:00:00,109.42,109.66,109.16,109.37,31532.0,99.9868,100.2061,99.7492,99.9411,31532.0
2016-01-05 13:30:00,109.32,110.24,109.27,109.9,24684.0,99.8954,100.7361,99.8497,100.4254,24684.0
2016-01-05 14:00:00,109.89,110.1,109.62,110.04,31397.0,100.4162,100.6081,100.1695,100.5533,31397.0
2016-01-05 14:30:00,109.98,110.11,109.68,109.73,100174.0,100.4985,100.6173,100.2243,100.27,100174.0
2016-01-05 15:00:00,109.75,109.94,109.49,109.72,51517.0,100.2883,100.4619,100.0507,100.2609,51517.0
2016-01-05 15:30:00,109.69,110.17,109.57,110.14,167709.0,100.2335,100.6721,100.1238,100.6447,167709.0
2016-01-06 09:30:00,108.42,109.58,108.24,108.93,24433.0,99.073,100.133,98.9085,99.539,24433.0
2016-01-06 10:00:00,109.02,109.23,108.59,108.9,71228.0,99.6212,99.8131,99.2283,99.5116,71228.0
2016-01-06 10:30:00,108.89,109.37,108.75,109.34,38679.0,99.5024,99.9411,99.3745,99.9137,38679.0
2016-01-06 11:00:00,109.38,109.51,109.11,109.51,35701.0,99.9502,100.069,99.7035,100.069,35701.0
2016-01-06 11:30:00,109.49,109.59,109.25,109.34,14550.0,100.0507,100.1421,99.8314,99.9137,14550.0
2016-01-06 12:00:00,109.32,109.49,109.19,109.34,7255.0,99.8954,100.0507,99.7766,99.9137,7255.0
2016-01-06 12:30:00,109.34,109.66,109.29,109.45,13218.0,99.9137,100.2061,99.868,100.0142,13218.0
2016-01-06 13:00:00,109.47,109.67,109.31,109.34,15886.0,100.0324,100.2152,99.8862,99.9137,15886.0
2016-01-06 13:30:00,109.37,109.49,109.31,109.39,14919.0,99.9411,100.0507,99.8862,99.9593,14919.0
2016-01-06 14:00:00,109.36,109.68,109.23,109.46,34060.0,99.9319,100.2243,99.8131,100.0233,34060.0
2016-01-06 14:30:00,109.46,109.58,108.81,108.92,43949.0,100.0233,100.133,99.4293,99.5299,43949.0
2016-01-06 15:00:00,108.94,109.26,108.72,109.2,31634.0,99.5481,99.8405,99.3471,99.7857,31634.0
2016-01-06 15:30:00,109.25,109.44,108.94,109.24,60748.0,99.8314,100.005,99.5481,99.8223,60748.0
2016-01-07 09:30:00,107.34,107.91,106.79,107.44,26471.0,98.0861,98.6069,97.5835,98.1775,26471.0
2016-01-07 10:00:00,107.42,107.92,107.16,107.76,27033.0,98.1592,98.6161,97.9216,98.4699,27033.0
2016-01-07 10:30:00,107.83,108.4,107.76,108.34,48212.0,98.5338,99.0547,98.4699,98.9999,48212.0
2016-01-07 11:00:00,108.38,108.44,107.8,107.86,51513.0,99.0364,99.0912,98.5064,98.5612,51513.0
2016-01-07 11:30:00,107.86,108.06,107.67,107.72,23241.0,98.5612,98.744,98.3876,98.4333,23241.0
2016-01-07 12:00:00,107.75,107.84,107.42,107.42,24113.0,98.4607,98.543,98.1592,98.1592,24113.0
2016-01-07 12:30:00,107.47,107.62,106.94,106.99,34147.0,98.2049,98.3419,97.7206,97.7662,34147.0
2016-01-07 13:00:00,107.05,107.05,105.94,106.13,71331.0,97.8211,97.8211,96.8068,96.9804,71331.0
2016-01-07 13:30:00,106.12,106.24,105.63,106.01,79050.0,96.9713,97.0809,96.5235,96.8707,79050.0
2016-01-07 14:00:00,106.0,106.07,105.51,105.59,61491.0,96.8616,96.9256,96.4138,96.4869,61491.0
2016-01-07 14:30:00,105.57,106.04,105.47,105.71,79478.0,96.4687,96.8981,96.3773,96.5966,79478.0
2016-01-07 15:00:00,105.69,105.73,105.15,105.15,92597.0,96.5783,96.6149,96.0849,96.0849,92597.0
2016-01-07 15:30:00,105.14,105.91,105.14,105.29,216268.0,96.0757,96.7794,96.0757,96.2128,216268.0
2016-01-08 09:30:00,105.75,105.93,104.71,105.49,88326.0,96.6332,96.7976,95.6828,96.3956,88326.0
2016-01-08 10:00:00,105.46,105.46,104.29,104.87,99308.0,96.3682,96.3682,95.299,95.829,99308.0
2016-01-08 10:30:00,104.76,105.1,104.56,104.85,103103.0,95.7285,96.0392,95.5457,95.8107,103103.0
2016-01-08 11:00:00,104.91,104.96,104.0,104.05,72395.0,95.8656,95.9113,95.034,95.0797,72395.0
2016-01-08 11:30:00,103.98,104.22,103.49,104.17,99288.0,95.0157,95.2351,94.568,95.1894,99288.0
2016-01-08 12:00:00,104.23,104.41,103.96,104.39,59256.0,95.2442,95.4087,94.9975,95.3904,59256.0
2016-01-08 12:30:00,104.4,104.5,104.13,104.15,43313.0,95.3995,95.4909,95.1528,95.1711,43313.0
2016-01-08 13:00:00,104.14,104.42,103.89,104.11,55355.0,95.162,95.4178,94.9335,95.1345,55355.0
2016-01-08 13:30:00,104.16,104.2,103.81,104.0,88752.0,95.1802,95.2168,94.8604,95.034,88752.0
2016-01-08 14:00:00,104.01,104.06,103.24,103.5,90978.0,95.0432,95.0888,94.3395,94.5771,90978.0
2016-01-08 14:30:00,103.44,103.67,103.26,103.42,56281.0,94.5223,94.7325,94.3578,94.504,56281.0
2016-01-08 15:00:00,103.41,103.68,102.86,102.86,74758.0,94.4949,94.7416,93.9923,93.9923,74758.0
2016-01-08 15:30:00,102.85,102.95,102.04,102.19,216766.0,93.9832,94.0745,93.243,93.3801,216766.0
2016-01-11 09:30:00,103.02,103.12,101.91,102.05,82921.0,94.1385,94.2299,93.1242,93.2521,82921.0
2016-01-11 10:00:00,102.11,102.21,101.85,102.14,63818.0,93.307,93.3983,93.0694,93.3344,63818.0
2016-01-11 10:30:00,102.15,102.31,101.93,102.2,97504.0,93.3435,93.4897,93.1425,93.3892,97504.0
2016-01-11 11:00:00,102.13,102.17,101.56,101.73,52636.0,93.3252,93.3618,92.8044,92.9597,52636.0
2016-01-11 11:30:00,101.71,102.07,101.61,101.96,52469.0,92.9414,93.2704,92.8501,93.1699,52469.0
2016-01-11 12:00:00,101.96,102.02,101.6,101.69,46278.0,93.1699,93.2247,92.8409,92.9232,46278.0
2016-01-11 12:30:00,101.71,101.83,101.56,101.65,26956.0,92.9414,93.0511,92.8044,92.8866,26956.0
2016-01-11 13:00:00,101.65,101.79,101.32,101.34,54059.0,92.8866,93.0145,92.5851,92.6033,54059.0
2016-01-11 13:30:00,101.35,101.46,100.75,101.02,65912.0,92.6125,92.713,92.0642,92.3109,65912.0
2016-01-11 14:00:00,101.02,101.37,100.98,101.3,70818.0,92.3109,92.6308,92.2744,92.5668,70818.0
2016-01-11 14:30:00,101.36,101.45,101.15,101.32,62132.0,92.6216,92.7039,92.4297,92.5851,62132.0
2016-01-11 15:00:00,101.33,101.6,100.78,101.48,113005.0,92.5942,92.8409,92.0916,92.7313,113005.0
2016-01-11 15:30:00,101.51,102.1,101.48,101.8,300997.0,92.7587,93.2978,92.7313,93.0237,300997.0
2016-01-12 09:30:00,102.47,103.15,102.27,102.81,88842.0,93.6359,94.2573,93.4532,93.9466,88842.0
2016-01-12 10:00:00,102.84,102.85,102.05,102.14,45666.0,93.974,93.9832,93.2521,93.3344,45666.0
2016-01-12 10:30:00,102.17,102.52,102.06,102.14,41330.0,93.3618,93.6816,93.2613,93.3344,41330.0
2016-01-12 11:00:00,102.16,102.2,101.64,101.69,19828.0,93.3526,93.3892,92.8775,92.9232,19828.0
2016-01-12 11:30:00,101.74,102.0,101.34,101.96,19945.0,92.9689,93.2064,92.6033,93.1699,19945.0
2016-01-12 12:00:00,101.97,102.09,101.8,102.01,15500.0,93.179,93.2887,93.0237,93.2156,15500.0
2016-01-12 12:30:00,101.9,101.98,101.29,101.46,33071.0,93.1151,93.1882,92.5577,92.713,33071.0
2016-01-12 13:00:00,101.46,101.54,101.25,101.27,45084.0,92.713,92.7861,92.5211,92.5394,45084.0
2016-01-12 13:30:00,101.25,101.91,101.25,101.74,52921.0,92.5211,93.1242,92.5211,92.9689,52921.0
2016-01-12 14:00:00,101.72,101.73,100.96,101.27,50876.0,92.9506,92.9597,92.2561,92.5394,50876.0
2016-01-12 14:30:00,101.3,101.76,101.3,101.71,195889.0,92.5668,92.9871,92.5668,92.9414,195889.0
2016-01-12 15:00:00,101.71,102.51,101.24,102.29,64352.0,92.9414,93.6725,92.512,93.4714,64352.0
2016-01-12 15:30:00,102.26,102.77,102.1,102.47,201928.0,93.444,93.9101,93.2978,93.6359,201928.0
2016-01-13 09:30:00,102.84,103.67,102.72,103.67,68887.0,93.974,94.7325,93.8644,94.7325,68887.0
2016-01-13 10:00:00,103.68,103.73,103.01,103.34,58265.0,94.7416,94.7873,94.1294,94.4309,58265.0
2016-01-13 10:30:00,103.33,103.37,102.51,102.76,30074.0,94.4218,94.4583,93.6725,93.9009,30074.0
2016-01-13 11:00:00,102.74,102.76,102.44,102.54,31330.0,93.8826,93.9009,93.6085,93.6999,31330.0
2016-01-13 11:30:00,102.59,102.76,102.09,102.15,21263.0,93.7456,93.9009,93.2887,93.3435,21263.0
2016-01-13 12:00:00,102.18,102.57,102.08,102.45,18290.0,93.3709,93.7273,93.2795,93.6176,18290.0
2016-01-13 12:30:00,102.45,102.45,102.05,102.07,32336.0,93.6176,93.6176,93.2521,93.2704,32336.0
2016-01-13 13:00:00,102.11,102.35,102.02,102.14,38865.0,93.307,93.5263,93.2247,93.3344,38865.0
2016-01-13 13:30:00,102.1,102.22,101.53,101.61,58586.0,93.2978,93.4075,92.777,92.8501,58586.0
2016-01-13 14:00:00,101.59,101.75,101.12,101.29,71229.0,92.8318,92.978,92.4023,92.5577,71229.0
2016-01-13 14:30:00,101.24,101.27,100.63,101.27,85723.0,92.512,92.5394,91.9546,92.5394,85723.0
2016-01-13 15:00:00,101.26,101.69,101.01,101.33,106519.0,92.5302,92.9232,92.3018,92.5942,106519.0
2016-01-13 15:30:00,101.34,101.45,100.9,101.06,190968.0,92.6033,92.7039,92.2013,92.3475,190968.0
2016-01-14 09:30:00,101.0,101.62,100.47,100.64,87729.0,92.2927,92.8592,91.8083,91.9637,87729.0
2016-01-14 10:00:00,100.78,101.74,100.35,101.69,110093.0,92.0916,92.9689,91.6987,92.9232,110093.0
2016-01-14 10:30:00,101.68,102.23,101.46,101.99,138687.0,92.914,93.4166,92.713,93.1973,138687.0
2016-01-14 11:00:00,101.98,102.37,101.63,102.0,91409.0,93.1882,93.5445,92.8683,93.2064,91409.0
2016-01-14 11:30:00,102.03,102.58,101.85,102.34,43106.0,93.2339,93.7364,93.0694,93.5171,43106.0
2016-01-14 12:00:00,102.36,102.58,101.99,102.29,24195.0,93.5354,93.7364,93.1973,93.4714,24195.0
2016-01-14 12:30:00,102.34,103.01,102.31,102.76,35165.0,93.5171,94.1294,93.4897,93.9009,35165.0
2016-01-14 13:00:00,102.8,103.46,102.73,103.11,25296.0,93.9375,94.5406,93.8735,94.2207,25296.0
2016-01-14 13:30:00,103.15,103.15,102.74,102.99,50035.0,94.2573,94.2573,93.8826,94.1111,50035.0
2016-01-14 14:00:00,103.05,103.26,102.96,103.15,24181.0,94.1659,94.3578,94.0837,94.2573,24181.0
2016-01-14 14:30:00,103.16,103.79,103.16,103.7,36831.0,94.2664,94.8421,94.2664,94.7599,36831.0
2016-01-14 15:00:00,103.72,104.15,103.66,104.06,89519.0,94.7782,95.1711,94.7233,95.0888,89519.0
2016-01-14 15:30:00,104.07,104.1,103.34,103.48,227450.0,95.098,95.1254,94.4309,94.5589,227450.0
2016-01-15 09:30:00,100.68,101.86,100.51,101.61,108287.0,92.0002,93.0785,91.8449,92.8501,108287.0
2016-01-15 10:00:00,101.61,102.02,101.12,102.02,26939.0,92.8501,93.2247,92.4023,93.2247,26939.0
2016-01-15 10:30:00,101.95,102.65,101.95,102.04,80236.0,93.1608,93.8004,93.1608,93.243,80236.0
2016-01-15 11:00:00,101.98,102.17,101.46,101.91,42575.0,93.1882,93.3618,92.713,93.1242,42575.0
2016-01-15 11:30:00,101.85,102.12,101.57,101.73,14874.0,93.0694,93.3161,92.8135,92.9597,14874.0
2016-01-15 12:00:00,101.74,101.76,101.15,101.35,25801.0,92.9689,92.9871,92.4297,92.6125,25801.0
2016-01-15 12:30:00,101.35,101.75,101.17,101.68,36706.0,92.6125,92.978,92.448,92.914,36706.0
2016-01-15 13:00:00,101.67,102.42,101.57,102.14,46413.0,92.9049,93.5902,92.8135,93.3344,46413.0
2016-01-15 13:30:00,102.09,102.17,101.61,102.03,15230.0,93.2887,93.3618,92.8501,93.2339,15230.0
2016-01-15 14:00:00,102.12,102.3,101.94,101.94,20899.0,93.3161,93.4806,93.1516,93.1516,20899.0
2016-01-15 14:30:00,101.99,103.23,101.91,103.23,37582.0,93.1973,94.3304,93.1242,94.3304,37582.0
2016-01-15 15:00:00,103.15,103.3,102.47,103.04,65076.0,94.2573,94.3944,93.6359,94.1568,65076.0
2016-01-15 15:30:00,103.02,103.08,102.64,102.88,134799.0,94.1385,94.1933,93.7913,94.0106,134799.0
2016-01-19 09:30:00,103.94,104.3,103.56,103.81,119693.0,94.9792,95.3082,94.632,94.8604,119693.0
2016-01-19 10:00:00,103.81,104.12,103.6,104.02,72340.0,94.8604,95.1437,94.6685,95.0523,72340.0
2016-01-19 10:30:00,103.93,104.07,103.49,103.78,46983.0,94.9701,95.098,94.568,94.833,46983.0
2016-01-19 11:00:00,103.76,103.88,103.57,103.88,57668.0,94.8147,94.9244,94.6411,94.9244,57668.0
2016-01-19 11:30:00,103.88,104.18,103.84,103.94,23848.0,94.9244,95.1985,94.8878,94.9792,23848.0
2016-01-19 12:00:00,104.0,104.02,103.45,103.69,31381.0,95.034,95.0523,94.5314,94.7507,31381.0
2016-01-19 12:30:00,103.62,103.77,103.45,103.65,47126.0,94.6868,94.8238,94.5314,94.7142,47126.0
2016-01-19 13:00:00,103.69,103.98,103.62,103.62,41683.0,94.7507,95.0157,94.6868,94.6868,41683.0
2016-01-19 13:30:00,103.59,103.92,103.57,103.83,78431.0,94.6594,94.9609,94.6411,94.8787,78431.0
2016-01-19 14:00:00,103.82,103.94,103.0,103.15,65477.0,94.8695,94.9792,94.1202,94.2573,65477.0
2016-01-19 14:30:00,103.12,103.22,102.93,103.04,66157.0,94.2299,94.3213,94.0563,94.1568,66157.0
2016-01-19 15:00:00,102.99,103.64,102.98,103.64,34467.0,94.1111,94.7051,94.102,94.7051,34467.0
2016-01-19 15:30:00,103.64,104.13,103.63,103.86,124286.0,94.7051,95.1528,94.6959,94.9061,124286.0
2016-01-20 09:30:00,102.2,102.73,101.95,102.06,34523.0,93.3892,93.8735,93.1608,93.2613,34523.0
2016-01-20 10:00:00,102.04,102.13,101.05,101.06,51924.0,93.243,93.3252,92.3383,92.3475,51924.0
2016-01-20 10:30:00,101.05,101.1,100.19,100.67,78609.0,92.3383,92.384,91.5525,91.9911,78609.0
2016-01-20 11:00:00,100.61,100.72,100.17,100.19,42732.0,91.9363,92.0368,91.5342,91.5525,42732.0
2016-01-20 11:30:00,100.31,100.62,99.64,99.83,53073.0,91.6621,91.9454,91.0499,91.2235,53073.0
2016-01-20 12:00:00,99.86,99.92,98.65,98.71,28371.0,91.2509,91.3058,90.1453,90.2001,28371.0
2016-01-20 12:30:00,98.74,99.35,98.4,99.33,38063.0,90.2275,90.7849,89.9168,90.7666,38063.0
2016-01-20 13:00:00,99.37,99.73,99.04,99.36,23193.0,90.8032,91.1321,90.5016,90.794,23193.0
2016-01-20 13:30:00,99.29,100.55,99.28,100.38,56764.0,90.7301,91.8814,90.7209,91.7261,56764.0
2016-01-20 14:00:00,100.37,100.82,99.98,100.74,41979.0,91.717,92.1282,91.3606,92.0551,41979.0
2016-01-20 14:30:00,100.75,101.53,100.46,101.48,45795.0,92.0642,92.777,91.7992,92.7313,45795.0
2016-01-20 15:00:00,101.48,102.82,101.22,102.73,54463.0,92.7313,93.9557,92.4937,93.8735,54463.0
2016-01-20 15:30:00,102.73,102.79,101.6,101.71,101858.0,93.8735,93.9283,92.8409,92.9414,101858.0
2016-01-21 09:30:00,102.0,102.27,100.88,101.09,18037.0,93.2064,93.4532,92.183,92.3749,18037.0
2016-01-21 10:00:00,101.14,101.91,101.14,101.67,31073.0,92.4206,93.1242,92.4206,92.9049,31073.0
2016-01-21 10:30:00,101.68,102.52,101.54,102.18,46200.0,92.914,93.6816,92.7861,93.3709,46200.0
2016-01-21 11:00:00,102.2,102.64,101.96,102.01,34521.0,93.3892,93.7913,93.1699,93.2156,34521.0
2016-01-21 11:30:00,102.04,102.8,102.01,102.63,29660.0,93.243,93.9375,93.2156,93.7821,29660.0
2016-01-21 12:00:00,102.74,102.96,102.39,102.69,26418.0,93.8826,94.0837,93.5628,93.837,26418.0
2016-01-21 12:30:00,102.69,102.72,102.3,102.36,25437.0,93.837,93.8644,93.4806,93.5354,25437.0
2016-01-21 13:00:00,102.36,102.57,102.06,102.1,27446.0,93.5354,93.7273,93.2613,93.2978,27446.0
2016-01-21 13:30:00,102.1,102.53,101.92,102.27,35417.0,93.2978,93.6908,93.1333,93.4532,35417.0
2016-01-21 14:00:00,102.31,102.54,101.87,102.14,60892.0,93.4897,93.6999,93.0877,93.3344,60892.0
2016-01-21 14:30:00,102.14,103.19,102.14,103.01,57735.0,93.3344,94.2939,93.3344,94.1294,57735.0
2016-01-21 15:00:00,102.95,103.16,102.47,103.0,108881.0,94.0745,94.2664,93.6359,94.1202,108881.0
2016-01-21 15:30:00,102.97,103.32,102.57,102.59,140457.0,94.0928,94.4126,93.7273,93.7456,140457.0
2016-01-22 09:30:00,103.87,104.24,103.71,104.15,23708.0,94.9152,95.2533,94.769,95.1711,23708.0
2016-01-22 10:00:00,104.18,104.64,104.17,104.43,38526.0,95.1985,95.6188,95.1894,95.4269,38526.0
2016-01-22 10:30:00,104.42,104.58,104.32,104.42,32977.0,95.4178,95.564,95.3264,95.4178,32977.0
2016-01-22 11:00:00,104.38,104.47,104.11,104.45,31361.0,95.3813,95.4635,95.1345,95.4452,31361.0
2016-01-22 11:30:00,104.47,104.5,104.14,104.25,32466.0,95.4635,95.4909,95.162,95.2625,32466.0
2016-01-22 12:00:00,104.26,104.72,104.26,104.52,26320.0,95.2716,95.6919,95.2716,95.5092,26320.0
2016-01-22 12:30:00,104.47,104.51,104.26,104.49,21478.0,95.4635,95.5001,95.2716,95.4818,21478.0
2016-01-22 13:00:00,104.45,104.67,104.26,104.49,24039.0,95.4452,95.6463,95.2716,95.4818,24039.0
2016-01-22 13:30:00,104.5,104.54,104.41,104.5,17458.0,95.4909,95.5275,95.4087,95.4909,17458.0
2016-01-22 14:00:00,104.5,104.68,104.43,104.5,20257.0,95.4909,95.6554,95.4269,95.4909,20257.0
2016-01-22 14:30:00,104.42,104.57,104.19,104.49,41202.0,95.4178,95.5549,95.2076,95.4818,41202.0
2016-01-22 15:00:00,104.47,104.61,104.38,104.6,47498.0,95.4635,95.5914,95.3813,95.5823,47498.0
2016-01-22 15:30:00,104.59,104.87,104.46,104.83,99991.0,95.5732,95.829,95.4544,95.7925,99991.0
2016-01-25 09:30:00,104.63,104.7,104.02,104.39,28255.0,95.6097,95.6737,95.0523,95.3904,28255.0
2016-01-25 10:00:00,104.39,104.55,103.94,104.3,24278.0,95.3904,95.5366,94.9792,95.3082,24278.0
2016-01-25 10:30:00,104.25,104.43,104.11,104.15,29900.0,95.2625,95.4269,95.1345,95.1711,29900.0
2016-01-25 11:00:00,104.1,104.15,103.84,104.09,29456.0,95.1254,95.1711,94.8878,95.1163,29456.0
2016-01-25 11:30:00,104.09,104.1,103.88,103.94,28986.0,95.1163,95.1254,94.9244,94.9792,28986.0
2016-01-25 12:00:00,103.92,104.03,103.78,103.83,28465.0,94.9609,95.0614,94.833,94.8787,28465.0
2016-01-25 12:30:00,103.84,104.08,103.72,104.08,28812.0,94.8878,95.1071,94.7782,95.1071,28812.0
2016-01-25 13:00:00,104.12,104.32,104.08,104.23,20155.0,95.1437,95.3264,95.1071,95.2442,20155.0
2016-01-25 13:30:00,104.26,104.29,103.96,104.0,32880.0,95.2716,95.299,94.9975,95.034,32880.0
2016-01-25 14:00:00,104.01,104.08,103.92,104.06,41944.0,95.0432,95.1071,94.9609,95.0888,41944.0
2016-01-25 14:30:00,104.03,104.19,104.0,104.09,36130.0,95.0614,95.2076,95.034,95.1163,36130.0
2016-01-25 15:00:00,104.03,104.21,103.75,104.0,78536.0,95.0614,95.2259,94.8056,95.034,78536.0
2016-01-25 15:30:00,103.99,104.4,103.83,104.14,307989.0,95.0249,95.3995,94.8787,95.162,307989.0
2016-01-26 09:30:00,104.31,104.81,104.01,104.26,29728.0,95.3173,95.7742,95.0432,95.2716,29728.0
2016-01-26 10:00:00,104.41,104.88,104.4,104.52,26132.0,95.4087,95.8382,95.3995,95.5092,26132.0
2016-01-26 10:30:00,104.58,104.89,104.48,104.59,17529.0,95.564,95.8473,95.4726,95.5732,17529.0
2016-01-26 11:00:00,104.56,105.14,104.56,105.02,58204.0,95.5457,96.0757,95.5457,95.9661,58204.0
2016-01-26 11:30:00,104.96,105.02,104.72,104.75,44073.0,95.9113,95.9661,95.6919,95.7194,44073.0
2016-01-26 12:00:00,104.7,105.38,104.66,105.27,21533.0,95.6737,96.295,95.6371,96.1945,21533.0
2016-01-26 12:30:00,105.31,105.35,104.93,105.06,19249.0,96.2311,96.2676,95.8838,96.0026,19249.0
2016-01-26 13:00:00,105.09,105.27,105.06,105.22,14468.0,96.03,96.1945,96.0026,96.1488,14468.0
2016-01-26 13:30:00,105.14,105.21,105.08,105.16,17629.0,96.0757,96.1397,96.0209,96.094,17629.0
2016-01-26 14:00:00,105.11,105.24,104.95,105.11,19482.0,96.0483,96.1671,95.9021,96.0483,19482.0
2016-01-26 14:30:00,105.08,105.12,104.7,104.71,37202.0,96.0209,96.0575,95.6737,95.6828,37202.0
2016-01-26 15:00:00,104.73,104.87,104.62,104.7,62560.0,95.7011,95.829,95.6006,95.6737,62560.0
2016-01-26 15:30:00,104.72,105.19,104.67,104.84,162833.0,95.6919,96.1214,95.6463,95.8016,162833.0
2016-01-27 09:30:00,104.71,104.93,104.55,104.65,68767.0,95.6828,95.8838,95.5366,95.628,68767.0
2016-01-27 10:00:00,104.61,104.81,104.22,104.44,40089.0,95.5914,95.7742,95.2351,95.4361,40089.0
2016-01-27 10:30:00,104.44,104.66,104.12,104.39,50878.0,95.4361,95.6371,95.1437,95.3904,50878.0
2016-01-27 11:00:00,104.36,104.65,104.26,104.61,29849.0,95.363,95.628,95.2716,95.5914,29849.0
2016-01-27 11:30:00,104.56,105.05,104.51,104.81,73987.0,95.5457,95.9935,95.5001,95.7742,73987.0
2016-01-27 12:00:00,104.87,105.18,104.84,104.9,33857.0,95.829,96.1123,95.8016,95.8564,33857.0
2016-01-27 12:30:00,104.88,104.97,104.72,104.72,18533.0,95.8382,95.9204,95.6919,95.6919,18533.0
2016-01-27 13:00:00,104.71,104.78,104.45,104.55,12112.0,95.6828,95.7468,95.4452,95.5366,12112.0
2016-01-27 13:30:00,104.59,104.82,104.55,104.77,11405.0,95.5732,95.7833,95.5366,95.7376,11405.0
2016-01-27 14:00:00,104.73,105.03,104.15,104.38,52228.0,95.7011,95.9752,95.1711,95.3813,52228.0
2016-01-27 14:30:00,104.37,104.53,103.44,103.49,36858.0,95.3721,95.5183,94.5223,94.568,36858.0
2016-01-27 15:00:00,103.53,103.53,102.47,102.77,76196.0,94.6045,94.6045,93.6359,93.9101,76196.0
2016-01-27 15:30:00,102.81,103.05,102.49,102.99,122361.0,93.9466,94.1659,93.6542,94.1111,122361.0
2016-01-28 09:30:00,103.56,103.68,102.74,103.05,33322.0,94.632,94.7416,93.8826,94.1659,33322.0
2016-01-28 10:00:00,103.11,103.12,102.34,102.34,64037.0,94.2207,94.2299,93.5171,93.5171,64037.0
2016-01-28 10:30:00,102.3,102.98,102.16,102.84,44465.0,93.4806,94.102,93.3526,93.974,44465.0
2016-01-28 11:00:00,102.83,103.21,102.78,102.78,51731.0,93.9649,94.3121,93.9192,93.9192,51731.0
2016-01-28 11:30:00,102.78,102.84,101.84,102.0,41704.0,93.9192,93.974,93.0602,93.2064,41704.0
2016-01-28 12:00:00,102.04,102.74,102.04,102.69,21157.0,93.243,93.8826,93.243,93.837,21157.0
2016-01-28 12:30:00,102.73,103.0,102.51,102.51,32395.0,93.8735,94.1202,93.6725,93.6725,32395.0
2016-01-28 13:00:00,102.57,102.6,101.92,102.23,16653.0,93.7273,93.7547,93.1333,93.4166,16653.0
2016-01-28 13:30:00,102.2,102.48,101.87,102.08,53218.0,93.3892,93.6451,93.0877,93.2795,53218.0
2016-01-28 14:00:00,101.95,102.34,101.91,102.34,47620.0,93.1608,93.5171,93.1242,93.5171,47620.0
2016-01-28 14:30:00,102.28,102.38,101.8,101.86,35174.0,93.4623,93.5537,93.0237,93.0785,35174.0
2016-01-28 15:00:00,101.87,102.01,101.65,101.85,57199.0,93.0877,93.2156,92.8866,93.0694,57199.0
2016-01-28 15:30:00,101.83,102.03,101.73,101.74,240296.0,93.0511,93.2339,92.9597,92.9689,240296.0
2016-01-29 09:30:00,102.76,104.37,102.22,104.03,85048.0,93.9009,95.3721,93.4075,95.0614,85048.0
2016-01-29 10:00:00,104.0,104.68,103.68,104.45,85820.0,95.034,95.6554,94.7416,95.4452,85820.0
2016-01-29 10:30:00,104.42,104.76,104.1,104.42,41329.0,95.4178,95.7285,95.1254,95.4178,41329.0
2016-01-29 11:00:00,104.48,104.57,104.01,104.3,75816.0,95.4726,95.5549,95.0432,95.3082,75816.0
2016-01-29 11:30:00,104.33,104.38,103.96,104.37,79630.0,95.3356,95.3813,94.9975,95.3721,79630.0
2016-01-29 12:00:00,104.44,104.72,104.3,104.46,35620.0,95.4361,95.6919,95.3082,95.4544,35620.0
2016-01-29 12:30:00,104.47,104.78,104.43,104.58,21732.0,95.4635,95.7468,95.4269,95.564,21732.0
2016-01-29 13:00:00,104.6,104.98,104.6,104.66,27380.0,95.5823,95.9295,95.5823,95.6371,27380.0
2016-01-29 13:30:00,104.68,104.91,104.48,104.8,30986.0,95.6554,95.8656,95.4726,95.7651,30986.0
2016-01-29 14:00:00,104.78,105.14,104.61,104.95,51031.0,95.7468,96.0757,95.5914,95.9021,51031.0
2016-01-29 14:30:00,105.0,105.14,104.85,105.0,41158.0,95.9478,96.0757,95.8107,95.9478,41158.0
2016-01-29 15:00:00,105.0,105.52,105.0,105.45,66769.0,95.9478,96.423,95.9478,96.359,66769.0
2016-01-29 15:30:00,105.43,105.86,105.2,105.78,204494.0,96.3407,96.7337,96.1306,96.6606,204494.0
2016-02-01 09:30:00,105.05,106.04,104.74,105.59,32837.0,95.9935,96.8981,95.7102,96.4869,32837.0
2016-02-01 10:00:00,105.47,105.55,105.04,105.55,94807.0,96.3773,96.4504,95.9844,96.4504,94807.0
2016-02-01 10:30:00,105.6,106.22,105.46,106.18,49535.0,96.4961,97.0626,96.3682,97.0261,49535.0
2016-02-01 11:00:00,106.22,106.55,106.02,106.54,45997.0,97.0626,97.3642,96.8799,97.355,45997.0
2016-02-01 11:30:00,106.58,107.06,106.49,106.98,40152.0,97.3916,97.8302,97.3094,97.7571,40152.0
2016-02-01 12:00:00,107.05,107.2,106.28,106.32,57255.0,97.8211,97.9581,97.1175,97.154,57255.0
2016-02-01 12:30:00,106.32,106.51,106.07,106.33,48670.0,97.154,97.3276,96.9256,97.1631,48670.0
2016-02-01 13:00:00,106.37,106.84,106.21,106.84,39440.0,97.1997,97.6292,97.0535,97.6292,39440.0
2016-02-01 13:30:00,106.84,107.22,106.59,106.73,52706.0,97.6292,97.9764,97.4007,97.5287,52706.0
2016-02-01 14:00:00,106.73,107.0,106.39,106.95,63375.0,97.5287,97.7754,97.218,97.7297,63375.0
2016-02-01 14:30:00,106.97,107.32,106.89,107.11,72986.0,97.748,98.0678,97.6749,97.8759,72986.0
2016-02-01 15:00:00,107.07,107.26,106.8,107.26,37810.0,97.8394,98.013,97.5926,98.013,37810.0
2016-02-01 15:30:00,107.26,107.39,106.86,106.89,114002.0,98.013,98.1318,97.6475,97.6749,114002.0
2016-02-02 09:30:00,106.01,106.51,104.8,105.04,51453.0,96.8707,97.3276,95.7651,95.9844,51453.0
2016-02-02 10:00:00,105.06,105.18,104.59,105.18,42355.0,96.0026,96.1123,95.5732,96.1123,42355.0
2016-02-02 10:30:00,105.18,105.35,105.05,105.33,24039.0,96.1123,96.2676,95.9935,96.2494,24039.0
2016-02-02 11:00:00,105.24,105.31,104.83,104.84,53557.0,96.1671,96.2311,95.7925,95.8016,53557.0
2016-02-02 11:30:00,104.86,104.89,104.31,104.39,57843.0,95.8199,95.8473,95.3173,95.3904,57843.0
2016-02-02 12:00:00,104.4,104.43,103.94,104.2,24090.0,95.3995,95.4269,94.9792,95.2168,24090.0
2016-02-02 12:30:00,104.17,104.33,104.05,104.14,27312.0,95.1894,95.3356,95.0797,95.162,27312.0
2016-02-02 13:00:00,104.17,104.25,103.87,104.19,24114.0,95.1894,95.2625,94.9152,95.2076,24114.0
2016-02-02 13:30:00,104.14,104.2,103.37,103.41,39773.0,95.162,95.2168,94.4583,94.4949,39773.0
2016-02-02 14:00:00,103.45,103.71,103.29,103.48,38441.0,94.5314,94.769,94.3852,94.5589,38441.0
2016-02-02 14:30:00,103.51,104.19,103.49,103.68,61475.0,94.5863,95.2076,94.568,94.7416,61475.0
2016-02-02 15:00:00,103.66,103.92,103.47,103.81,50026.0,94.7233,94.9609,94.5497,94.8604,50026.0
2016-02-02 15:30:00,103.8,104.1,103.73,103.77,118279.0,94.8513,95.1254,94.7873,94.8238,118279.0
2016-02-03 09:30:00,104.49,104.84,103.04,103.09,28072.0,95.4818,95.8016,94.1568,94.2025,28072.0
2016-02-03 10:00:00,103.06,103.07,101.48,101.49,38742.0,94.1751,94.1842,92.7313,92.7404,38742.0
2016-02-03 10:30:00,101.44,101.72,101.17,101.64,52861.0,92.6947,92.9506,92.448,92.8775,52861.0
2016-02-03 11:00:00,101.55,101.66,100.87,101.55,46214.0,92.7952,92.8958,92.1739,92.7952,46214.0
2016-02-03 11:30:00,101.51,101.99,101.15,101.51,44717.0,92.7587,93.1973,92.4297,92.7587,44717.0
2016-02-03 12:00:00,101.51,101.92,101.43,101.69,24155.0,92.7587,93.1333,92.6856,92.9232,24155.0
2016-02-03 12:30:00,101.75,101.79,101.14,101.74,22234.0,92.978,93.0145,92.4206,92.9689,22234.0
2016-02-03 13:00:00,101.79,101.95,101.64,101.7,31381.0,93.0145,93.1608,92.8775,92.9323,31381.0
2016-02-03 13:30:00,101.7,101.88,101.25,101.25,34488.0,92.9323,93.0968,92.5211,92.5211,34488.0
2016-02-03 14:00:00,101.34,102.75,101.15,102.63,40761.0,92.6033,93.8918,92.4297,93.7821,40761.0
2016-02-03 14:30:00,102.58,103.23,102.51,103.15,52223.0,93.7364,94.3304,93.6725,94.2573,52223.0
2016-02-03 15:00:00,103.14,103.48,102.74,102.77,45875.0,94.2482,94.5589,93.8826,93.9101,45875.0
2016-02-03 15:30:00,102.78,103.21,102.63,103.18,92592.0,93.9192,94.3121,93.7821,94.2847,92592.0
2016-02-04 09:30:00,103.12,103.36,102.6,103.36,30808.0,94.2299,94.4492,93.7547,94.4492,30808.0
2016-02-04 10:00:00,103.2,103.96,102.83,103.52,35836.0,94.303,94.9975,93.9649,94.5954,35836.0
2016-02-04 10:30:00,103.61,103.95,103.4,103.81,23913.0,94.6776,94.9883,94.4857,94.8604,23913.0
2016-02-04 11:00:00,103.74,103.81,103.16,103.37,36473.0,94.7964,94.8604,94.2664,94.4583,36473.0
2016-02-04 11:30:00,103.36,103.58,103.05,103.4,28631.0,94.4492,94.6502,94.1659,94.4857,28631.0
2016-02-04 12:00:00,103.34,103.81,103.31,103.79,32919.0,94.4309,94.8604,94.4035,94.8421,32919.0
2016-02-04 12:30:00,103.76,104.16,103.62,103.88,23127.0,94.8147,95.1802,94.6868,94.9244,23127.0
2016-02-04 13:00:00,103.85,104.16,103.8,103.91,16003.0,94.897,95.1802,94.8513,94.9518,16003.0
2016-02-04 13:30:00,103.89,104.02,103.29,103.36,14628.0,94.9335,95.0523,94.3852,94.4492,14628.0
2016-02-04 14:00:00,103.42,103.64,103.16,103.18,19487.0,94.504,94.7051,94.2664,94.2847,19487.0
2016-02-04 14:30:00,103.18,103.64,103.02,103.6,37982.0,94.2847,94.7051,94.1385,94.6685,37982.0
2016-02-04 15:00:00,103.6,103.74,103.29,103.37,40681.0,94.6685,94.7964,94.3852,94.4583,40681.0
2016-02-04 15:30:00,103.38,103.78,103.37,103.67,94009.0,94.4675,94.833,94.4583,94.7325,94009.0
2016-02-05 09:30:00,103.27,103.76,102.19,102.74,23061.0,94.367,94.8147,93.3801,93.8826,23061.0
2016-02-05 10:00:00,102.61,102.77,101.21,101.21,40460.0,93.7639,93.9101,92.4845,92.4845,40460.0
2016-02-05 10:30:00,101.23,101.78,101.03,101.23,45276.0,92.5028,93.0054,92.3201,92.5028,45276.0
2016-02-05 11:00:00,101.29,101.41,100.59,100.76,31703.0,92.5577,92.6673,91.918,92.0733,31703.0
2016-02-05 11:30:00,100.79,101.22,100.68,100.94,52915.0,92.1008,92.4937,92.0002,92.2378,52915.0
2016-02-05 12:00:00,101.02,101.45,101.01,101.18,51660.0,92.3109,92.7039,92.3018,92.4571,51660.0
2016-02-05 12:30:00,101.2,101.31,100.95,101.15,23268.0,92.4754,92.5759,92.247,92.4297,23268.0
2016-02-05 13:00:00,101.21,101.36,101.01,101.36,22070.0,92.4845,92.6216,92.3018,92.6216,22070.0
2016-02-05 13:30:00,101.3,101.34,100.95,101.24,41779.0,92.5668,92.6033,92.247,92.512,41779.0
2016-02-05 14:00:00,101.29,101.34,100.2,100.37,94395.0,92.5577,92.6033,91.5616,91.717,94395.0
2016-02-05 14:30:00,100.36,100.78,100.3,100.38,50699.0,91.7078,92.0916,91.653,91.7261,50699.0
2016-02-05 15:00:00,100.46,100.46,99.81,100.03,106342.0,91.7992,91.7992,91.2052,91.4063,106342.0
2016-02-05 15:30:00,100.03,100.03,99.53,99.88,243450.0,91.4063,91.4063,90.9494,91.2692,243450.0
2016-02-08 09:30:00,99.12,99.18,96.05,96.05,128689.0,90.5747,90.6296,87.7694,87.7694,128689.0
2016-02-08 10:00:00,96.0,96.59,94.87,95.14,139163.0,87.7237,88.2628,86.6911,86.9379,139163.0
2016-02-08 10:30:00,95.05,96.02,95.01,95.45,67042.0,86.8556,87.742,86.8191,87.2211,67042.0
2016-02-08 11:00:00,95.51,95.57,94.76,94.84,63042.0,87.276,87.3308,86.5906,86.6637,63042.0
2016-02-08 11:30:00,94.8,94.85,94.03,94.8,90250.0,86.6272,86.6729,85.9235,86.6272,90250.0
2016-02-08 12:00:00,94.78,94.92,94.46,94.85,68865.0,86.6089,86.7368,86.3165,86.6729,68865.0
2016-02-08 12:30:00,94.87,94.88,94.18,94.19,67889.0,86.6911,86.7003,86.0606,86.0698,67889.0
2016-02-08 13:00:00,94.19,94.28,93.58,93.66,77947.0,86.0698,86.152,85.5123,85.5854,77947.0
2016-02-08 13:30:00,93.66,93.84,93.17,93.26,83529.0,85.5854,85.7499,85.1377,85.2199,83529.0
2016-02-08 14:00:00,93.26,93.76,93.26,93.47,91575.0,85.2199,85.6768,85.2199,85.4118,91575.0
2016-02-08 14:30:00,93.47,93.55,93.0,93.0,91741.0,85.4118,85.4849,84.9823,84.9823,91741.0
2016-02-08 15:00:00,93.0,93.5,92.81,93.25,143611.0,84.9823,85.4392,84.8087,85.2108,143611.0
2016-02-08 15:30:00,93.25,94.29,93.2,93.9,284044.0,85.2108,86.1611,85.1651,85.8048,284044.0
2016-02-09 09:30:00,92.65,94.1,92.26,93.89,110345.0,84.6625,85.9875,84.3061,85.7956,110345.0
2016-02-09 10:00:00,93.86,94.12,93.38,93.54,90635.0,85.7682,86.0058,85.3296,85.4758,90635.0
2016-02-09 10:30:00,93.53,93.55,92.81,92.89,78379.0,85.4667,85.4849,84.8087,84.8818,78379.0
2016-02-09 11:00:00,92.98,93.88,92.98,93.71,127775.0,84.9641,85.7865,84.9641,85.6311,127775.0
2016-02-09 11:30:00,93.64,93.8,93.3,93.42,53878.0,85.5672,85.7134,85.2565,85.3661,53878.0
2016-02-09 12:00:00,93.45,93.76,93.29,93.66,30973.0,85.3935,85.6768,85.2473,85.5854,30973.0
2016-02-09 12:30:00,93.65,93.78,93.12,93.21,64772.0,85.5763,85.6951,85.092,85.1742,64772.0
2016-02-09 13:00:00,93.19,93.28,92.88,92.97,61507.0,85.156,85.2382,84.8727,84.9549,61507.0
2016-02-09 13:30:00,93.0,93.35,92.95,93.09,112872.0,84.9823,85.3022,84.9367,85.0646,112872.0
2016-02-09 14:00:00,93.14,93.58,92.72,92.81,109684.0,85.1103,85.5123,84.7265,84.8087,109684.0
2016-02-09 14:30:00,92.82,93.46,92.82,93.26,142462.0,84.8179,85.4027,84.8179,85.2199,142462.0
2016-02-09 15:00:00,93.29,94.22,93.18,93.51,181862.0,85.2473,86.0972,85.1468,85.4484,181862.0
2016-02-09 15:30:00,93.48,93.86,92.97,93.27,214862.0,85.421,85.7682,84.9549,85.2291,214862.0
2016-02-10 09:30:00,93.94,94.36,93.24,93.65,112491.0,85.8413,86.2251,85.2017,85.5763,112491.0
2016-02-10 10:00:00,93.65,94.5,93.47,94.36,136459.0,85.5763,86.353,85.4118,86.2251,136459.0
2016-02-10 10:30:00,94.42,94.98,93.39,93.43,82741.0,86.2799,86.7916,85.3387,85.3753,82741.0
2016-02-10 11:00:00,93.47,94.53,93.01,94.19,160034.0,85.4118,86.3804,84.9915,86.0698,160034.0
2016-02-10 11:30:00,94.2,94.59,93.83,94.47,103878.0,86.0789,86.4353,85.7408,86.3256,103878.0
2016-02-10 12:00:00,94.59,95.29,94.45,94.74,100388.0,86.4353,87.0749,86.3073,86.5723,100388.0
2016-02-10 12:30:00,94.79,95.51,94.55,95.26,62993.0,86.618,87.276,86.3987,87.0475,62993.0
2016-02-10 13:00:00,95.23,95.27,94.23,94.29,110900.0,87.0201,87.0566,86.1063,86.1611,110900.0
2016-02-10 13:30:00,94.29,95.24,94.29,94.95,52407.0,86.1611,87.0292,86.1611,86.7642,52407.0
2016-02-10 14:00:00,94.93,95.17,94.9,95.09,65590.0,86.746,86.9653,86.7185,86.8922,65590.0
2016-02-10 14:30:00,95.09,95.29,94.91,94.99,57540.0,86.8922,87.0749,86.7277,86.8008,57540.0
2016-02-10 15:00:00,94.96,95.4,94.54,94.6,78718.0,86.7734,87.1754,86.3896,86.4444,78718.0
2016-02-10 15:30:00,94.61,94.79,93.98,94.52,191692.0,86.4535,86.618,85.8779,86.3713,191692.0
2016-02-11 09:30:00,93.96,96.63,92.53,96.58,157062.0,85.8596,88.2994,84.5529,88.2537,157062.0
2016-02-11 10:00:00,96.47,96.58,94.52,96.22,100703.0,88.1532,88.2537,86.3713,87.9247,100703.0
2016-02-11 10:30:00,96.14,96.19,94.75,95.1,76794.0,87.8516,87.8973,86.5815,86.9013,76794.0
2016-02-11 11:00:00,95.1,95.28,94.13,94.19,89069.0,86.9013,87.0658,86.0149,86.0698,89069.0
2016-02-11 11:30:00,94.14,94.14,93.51,93.9,42166.0,86.0241,86.0241,85.4484,85.8048,42166.0
2016-02-11 12:00:00,93.9,94.26,93.46,93.9,65762.0,85.8048,86.1337,85.4027,85.8048,65762.0
2016-02-11 12:30:00,93.92,94.22,93.67,93.69,87156.0,85.823,86.0972,85.5946,85.6129,87156.0
2016-02-11 13:00:00,93.68,93.69,93.06,93.26,55527.0,85.6037,85.6129,85.0372,85.2199,55527.0
2016-02-11 13:30:00,93.21,93.37,92.84,92.99,71269.0,85.1742,85.3204,84.8361,84.9732,71269.0
2016-02-11 14:00:00,92.95,92.99,91.81,91.91,83567.0,84.9367,84.9732,83.8949,83.9863,83567.0
2016-02-11 14:30:00,92.0,93.88,91.72,93.73,186076.0,84.0686,85.7865,83.8127,85.6494,186076.0
2016-02-11 15:00:00,93.75,94.14,93.45,94.14,115185.0,85.6677,86.0241,85.3935,86.0241,115185.0
2016-02-11 15:30:00,94.14,94.36,93.34,93.44,230558.0,86.0241,86.2251,85.293,85.3844,230558.0
2016-02-12 09:30:00,95.3,98.63,95.3,97.13,130710.0,87.0841,90.127,87.0841,88.7563,130710.0
2016-02-12 10:00:00,97.22,98.44,96.68,98.23,90439.0,88.8385,89.9534,88.3451,89.7615,90439.0
2016-02-12 10:30:00,98.21,98.43,97.84,98.4,69402.0,89.7432,89.9442,89.4051,89.9168,69402.0
2016-02-12 11:00:00,98.4,99.1,98.38,98.88,54059.0,89.9168,90.5565,89.8985,90.3554,54059.0
2016-02-12 11:30:00,98.88,99.14,98.52,98.54,39636.0,90.3554,90.593,90.0265,90.0447,39636.0
2016-02-12 12:00:00,98.52,98.6,97.96,98.17,41372.0,90.0265,90.0996,89.5147,89.7066,41372.0
2016-02-12 12:30:00,98.21,98.21,97.51,97.6,36347.0,89.7432,89.7432,89.1035,89.1858,36347.0
2016-02-12 13:00:00,97.6,97.64,97.06,97.27,63021.0,89.1858,89.2223,88.6923,88.8842,63021.0
2016-02-12 13:30:00,97.28,97.34,96.57,96.66,79733.0,88.8934,88.9482,88.2446,88.3268,79733.0
2016-02-12 14:00:00,96.66,97.34,96.6,97.19,97256.0,88.3268,88.9482,88.272,88.8111,97256.0
2016-02-12 14:30:00,97.1,97.21,96.68,96.87,82627.0,88.7289,88.8294,88.3451,88.5187,82627.0
2016-02-12 15:00:00,96.87,96.97,96.61,96.89,96633.0,88.5187,88.6101,88.2811,88.537,96633.0
2016-02-12 15:30:00,96.92,97.54,96.72,97.43,257335.0,88.5644,89.1309,88.3816,89.0304,257335.0
2016-02-16 09:30:00,98.97,99.94,98.59,98.59,89577.0,90.4377,91.324,90.0904,90.0904,89577.0
2016-02-16 10:00:00,98.52,98.81,98.21,98.31,77067.0,90.0265,90.2915,89.7432,89.8346,77067.0
2016-02-16 10:30:00,98.35,98.6,98.01,98.09,67723.0,89.8711,90.0996,89.5604,89.6335,67723.0
2016-02-16 11:00:00,98.07,98.18,97.6,98.02,36793.0,89.6153,89.7158,89.1858,89.5696,36793.0
2016-02-16 11:30:00,98.04,98.46,98.01,98.45,33202.0,89.5878,89.9716,89.5604,89.9625,33202.0
2016-02-16 12:00:00,98.46,98.59,98.3,98.36,33095.0,89.9716,90.0904,89.8254,89.8803,33095.0
2016-02-16 12:30:00,98.32,98.66,98.08,98.57,31766.0,89.8437,90.1544,89.6244,90.0721,31766.0
2016-02-16 13:00:00,98.59,99.05,98.59,98.94,35971.0,90.0904,90.5108,90.0904,90.4102,35971.0
2016-02-16 13:30:00,98.94,99.04,98.61,98.65,47658.0,90.4102,90.5016,90.1087,90.1453,47658.0
2016-02-16 14:00:00,98.69,98.85,98.59,98.7,63727.0,90.1818,90.328,90.0904,90.1909,63727.0
2016-02-16 14:30:00,98.71,98.81,98.58,98.6,76705.0,90.2001,90.2915,90.0813,90.0996,76705.0
2016-02-16 15:00:00,98.6,99.3,98.58,99.26,81605.0,90.0996,90.7392,90.0813,90.7027,81605.0
2016-02-16 15:30:00,99.25,99.43,98.76,99.11,229442.0,90.6935,90.858,90.2458,90.5656,229442.0
2016-02-17 09:30:00,100.09,100.6,99.49,100.25,77012.0,91.4611,91.9271,90.9128,91.6073,77012.0
2016-02-17 10:00:00,100.3,101.05,100.26,101.0,46119.0,91.653,92.3383,91.6165,92.2927,46119.0
2016-02-17 10:30:00,100.96,101.4,100.86,101.1,63809.0,92.2561,92.6582,92.1647,92.384,63809.0
2016-02-17 11:00:00,100.95,101.56,100.95,101.12,71970.0,92.247,92.8044,92.247,92.4023,71970.0
2016-02-17 11:30:00,101.13,101.24,100.89,101.24,47520.0,92.4114,92.512,92.1921,92.512,47520.0
2016-02-17 12:00:00,101.27,101.49,101.04,101.37,33543.0,92.5394,92.7404,92.3292,92.6308,33543.0
2016-02-17 12:30:00,101.38,101.61,101.33,101.37,29129.0,92.6399,92.8501,92.5942,92.6308,29129.0
2016-02-17 13:00:00,101.38,101.96,101.38,101.89,55975.0,92.6399,93.1699,92.6399,93.1059,55975.0
2016-02-17 13:30:00,101.91,101.91,101.42,101.45,35432.0,93.1242,93.1242,92.6764,92.7039,35432.0
2016-02-17 14:00:00,101.38,101.86,101.29,101.71,56111.0,92.6399,93.0785,92.5577,92.9414,56111.0
2016-02-17 14:30:00,101.66,101.91,101.39,101.52,41460.0,92.8958,93.1242,92.649,92.7678,41460.0
2016-02-17 15:00:00,101.55,101.95,101.48,101.67,64181.0,92.7952,93.1608,92.7313,92.9049,64181.0
2016-02-17 15:30:00,101.67,101.85,101.48,101.79,207268.0,92.9049,93.0694,92.7313,93.0145,207268.0
2016-02-18 09:30:00,102.22,102.55,101.87,102.41,58772.0,93.4075,93.709,93.0877,93.5811,58772.0
2016-02-18 10:00:00,102.3,102.54,101.71,101.88,89236.0,93.4806,93.6999,92.9414,93.0968,89236.0
2016-02-18 10:30:00,101.81,101.99,101.51,101.51,71623.0,93.0328,93.1973,92.7587,92.7587,71623.0
2016-02-18 11:00:00,101.28,101.5,101.16,101.37,41388.0,92.5485,92.7495,92.4389,92.6308,41388.0
2016-02-18 11:30:00,101.4,101.59,101.01,101.56,31124.0,92.6582,92.8318,92.3018,92.8044,31124.0
2016-02-18 12:00:00,101.5,101.7,101.27,101.45,27424.0,92.7495,92.9323,92.5394,92.7039,27424.0
2016-02-18 12:30:00,101.41,101.41,100.94,101.02,20386.0,92.6673,92.6673,92.2378,92.3109,20386.0
2016-02-18 13:00:00,101.03,101.21,100.71,100.91,19380.0,92.3201,92.4845,92.0277,92.2104,19380.0
2016-02-18 13:30:00,100.86,100.92,100.41,100.64,39563.0,92.1647,92.2196,91.7535,91.9637,39563.0
2016-02-18 14:00:00,100.73,101.05,100.67,100.86,36511.0,92.0459,92.3383,91.9911,92.1647,36511.0
2016-02-18 14:30:00,100.89,101.3,100.89,101.08,25670.0,92.1921,92.5668,92.1921,92.3658,25670.0
2016-02-18 15:00:00,101.09,101.14,100.71,101.02,44644.0,92.3749,92.4206,92.0277,92.3109,44644.0
2016-02-18 15:30:00,100.98,101.04,100.75,100.88,91920.0,92.2744,92.3292,92.0642,92.183,91920.0
2016-02-19 09:30:00,100.44,100.74,99.79,100.05,47320.0,91.7809,92.0551,91.187,91.4246,47320.0
2016-02-19 10:00:00,100.08,100.79,99.83,100.56,42900.0,91.452,92.1008,91.2235,91.8906,42900.0
2016-02-19 10:30:00,100.51,100.77,100.04,100.12,64061.0,91.8449,92.0825,91.4154,91.4885,64061.0
2016-02-19 11:00:00,100.18,100.71,100.12,100.65,49857.0,91.5433,92.0277,91.4885,91.9728,49857.0
2016-02-19 11:30:00,100.65,101.14,100.52,100.53,23167.0,91.9728,92.4206,91.854,91.8632,23167.0
2016-02-19 12:00:00,100.52,100.72,100.13,100.18,56132.0,91.854,92.0368,91.4977,91.5433,56132.0
2016-02-19 12:30:00,100.19,100.47,100.18,100.39,22375.0,91.5525,91.8083,91.5433,91.7352,22375.0
2016-02-19 13:00:00,100.38,100.61,100.33,100.55,20666.0,91.7261,91.9363,91.6804,91.8814,20666.0
2016-02-19 13:30:00,100.56,100.67,100.46,100.65,16204.0,91.8906,91.9911,91.7992,91.9728,16204.0
2016-02-19 14:00:00,100.68,100.7,100.35,100.4,65413.0,92.0002,92.0185,91.6987,91.7444,65413.0
2016-02-19 14:30:00,100.41,100.44,100.09,100.15,49313.0,91.7535,91.7809,91.4611,91.5159,49313.0
2016-02-19 15:00:00,100.17,100.65,100.17,100.63,81076.0,91.5342,91.9728,91.5342,91.9546,81076.0
2016-02-19 15:30:00,100.64,100.91,100.56,100.9,184787.0,91.9637,92.2104,91.8906,92.2013,184787.0
2016-02-22 09:30:00,101.83,103.11,101.83,102.71,44560.0,93.0511,94.2207,93.0511,93.8552,44560.0
2016-02-22 10:00:00,102.83,103.67,102.71,103.45,49237.0,93.9649,94.7325,93.8552,94.5314,49237.0
2016-02-22 10:30:00,103.42,103.48,103.01,103.05,44439.0,94.504,94.5589,94.1294,94.1659,44439.0
2016-02-22 11:00:00,103.02,103.55,102.88,103.45,44185.0,94.1385,94.6228,94.0106,94.5314,44185.0
2016-02-22 11:30:00,103.44,103.5,102.24,102.33,42405.0,94.5223,94.5771,93.4258,93.508,42405.0
2016-02-22 12:00:00,102.25,103.21,102.24,103.18,26411.0,93.4349,94.3121,93.4258,94.2847,26411.0
2016-02-22 12:30:00,103.19,103.23,102.71,102.89,22488.0,94.2939,94.3304,93.8552,94.0197,22488.0
2016-02-22 13:00:00,102.95,103.12,102.81,103.0,32800.0,94.0745,94.2299,93.9466,94.1202,32800.0
2016-02-22 13:30:00,103.07,103.24,102.97,103.13,31770.0,94.1842,94.3395,94.0928,94.239,31770.0
2016-02-22 14:00:00,103.13,103.2,102.97,103.11,33318.0,94.239,94.303,94.0928,94.2207,33318.0
2016-02-22 14:30:00,103.11,103.17,102.9,103.08,37649.0,94.2207,94.2756,94.0289,94.1933,37649.0
2016-02-22 15:00:00,103.11,103.42,103.0,103.38,51690.0,94.2207,94.504,94.1202,94.4675,51690.0
2016-02-22 15:30:00,103.34,103.47,103.18,103.37,120463.0,94.4309,94.5497,94.2847,94.4583,120463.0
2016-02-23 09:30:00,103.26,103.8,102.7,103.24,41628.0,94.3578,94.8513,93.8461,94.3395,41628.0
2016-02-23 10:00:00,103.33,103.33,102.49,102.82,14670.0,94.4218,94.4218,93.6542,93.9557,14670.0
2016-02-23 10:30:00,102.76,102.9,102.37,102.44,18673.0,93.9009,94.0289,93.5445,93.6085,18673.0
2016-02-23 11:00:00,102.5,102.5,102.07,102.12,19408.0,93.6633,93.6633,93.2704,93.3161,19408.0
2016-02-23 11:30:00,102.25,102.8,102.17,102.8,15908.0,93.4349,93.9375,93.3618,93.9375,15908.0
2016-02-23 12:00:00,102.72,102.83,102.31,102.56,16605.0,93.8644,93.9649,93.4897,93.7182,16605.0
2016-02-23 12:30:00,102.55,102.93,102.53,102.91,21437.0,93.709,94.0563,93.6908,94.038,21437.0
2016-02-23 13:00:00,102.88,103.11,102.85,103.11,17737.0,94.0106,94.2207,93.9832,94.2207,17737.0
2016-02-23 13:30:00,103.13,103.14,102.89,103.12,32504.0,94.239,94.2482,94.0197,94.2299,32504.0
2016-02-23 14:00:00,103.12,103.66,103.1,103.47,43173.0,94.2299,94.7233,94.2116,94.5497,43173.0
2016-02-23 14:30:00,103.49,103.59,103.4,103.45,39969.0,94.568,94.6594,94.4857,94.5314,39969.0
2016-02-23 15:00:00,103.45,103.46,103.01,103.14,42170.0,94.5314,94.5406,94.1294,94.2482,42170.0
2016-02-23 15:30:00,103.16,103.51,103.1,103.17,106331.0,94.2664,94.5863,94.2116,94.2756,106331.0
2016-02-24 09:30:00,102.45,102.76,101.29,101.69,23343.0,93.6176,93.9009,92.5577,92.9232,23343.0
2016-02-24 10:00:00,101.63,102.15,101.47,102.04,29444.0,92.8683,93.3435,92.7221,93.243,29444.0
2016-02-24 10:30:00,102.05,102.78,101.81,102.75,39396.0,93.2521,93.9192,93.0328,93.8918,39396.0
2016-02-24 11:00:00,102.66,102.89,102.52,102.75,37263.0,93.8095,94.0197,93.6816,93.8918,37263.0
2016-02-24 11:30:00,102.69,103.43,102.62,103.12,20819.0,93.837,94.5132,93.773,94.2299,20819.0
2016-02-24 12:00:00,103.19,103.51,103.11,103.36,45071.0,94.2939,94.5863,94.2207,94.4492,45071.0
2016-02-24 12:30:00,103.27,103.38,102.82,102.86,20197.0,94.367,94.4675,93.9557,93.9923,20197.0
2016-02-24 13:00:00,102.87,103.09,102.49,102.62,20451.0,94.0014,94.2025,93.6542,93.773,20451.0
2016-02-24 13:30:00,102.71,103.14,102.62,102.88,30861.0,93.8552,94.2482,93.773,94.0106,30861.0
2016-02-24 14:00:00,102.91,103.72,102.89,103.59,76226.0,94.038,94.7782,94.0197,94.6594,76226.0
2016-02-24 14:30:00,103.66,103.97,103.54,103.89,57784.0,94.7233,95.0066,94.6137,94.9335,57784.0
2016-02-24 15:00:00,103.91,104.48,103.81,104.42,30965.0,94.9518,95.4726,94.8604,95.4178,30965.0
2016-02-24 15:30:00,104.44,104.54,104.07,104.44,172691.0,95.4361,95.5275,95.098,95.4361,172691.0
2016-02-25 09:30:00,103.8,105.45,103.8,105.31,68153.0,94.8513,96.359,94.8513,96.2311,68153.0
2016-02-25 10:00:00,105.31,105.31,104.54,104.92,90645.0,96.2311,96.2311,95.5275,95.8747,90645.0
2016-02-25 10:30:00,104.75,104.97,104.51,104.59,35210.0,95.7194,95.9204,95.5001,95.5732,35210.0
2016-02-25 11:00:00,104.59,104.89,104.58,104.81,37951.0,95.5732,95.8473,95.564,95.7742,37951.0
2016-02-25 11:30:00,104.84,104.97,104.52,104.77,31227.0,95.8016,95.9204,95.5092,95.7376,31227.0
2016-02-25 12:00:00,104.77,104.9,104.61,104.87,15686.0,95.7376,95.8564,95.5914,95.829,15686.0
2016-02-25 12:30:00,104.88,105.24,104.67,105.14,55690.0,95.8382,96.1671,95.6463,96.0757,55690.0
2016-02-25 13:00:00,105.11,105.27,105.0,105.27,30423.0,96.0483,96.1945,95.9478,96.1945,30423.0
2016-02-25 13:30:00,105.21,105.77,105.21,105.76,36239.0,96.1397,96.6514,96.1397,96.6423,36239.0
2016-02-25 14:00:00,105.72,105.89,105.52,105.86,37745.0,96.6057,96.7611,96.423,96.7337,37745.0
2016-02-25 14:30:00,105.85,106.1,105.79,106.0,46751.0,96.7245,96.953,96.6697,96.8616,46751.0
2016-02-25 15:00:00,105.98,106.21,105.92,106.05,39412.0,96.8433,97.0535,96.7885,96.9073,39412.0
2016-02-25 15:30:00,106.05,106.58,106.0,106.55,177548.0,96.9073,97.3916,96.8616,97.3642,177548.0
2016-02-26 09:30:00,106.73,107.09,106.27,106.43,57908.0,97.5287,97.8576,97.1083,97.2545,57908.0
2016-02-26 10:00:00,106.29,106.75,105.98,106.12,32534.0,97.1266,97.5469,96.8433,96.9713,32534.0
2016-02-26 10:30:00,106.1,106.32,105.93,106.17,29640.0,96.953,97.154,96.7976,97.0169,29640.0
2016-02-26 11:00:00,106.22,106.99,106.14,106.5,32496.0,97.0626,97.7662,96.9895,97.3185,32496.0
2016-02-26 11:30:00,106.44,106.67,106.17,106.56,22639.0,97.2637,97.4738,97.0169,97.3733,22639.0
2016-02-26 12:00:00,106.44,106.71,106.32,106.5,23980.0,97.2637,97.5104,97.154,97.3185,23980.0
2016-02-26 12:30:00,106.5,106.69,106.32,106.47,34353.0,97.3185,97.4921,97.154,97.2911,34353.0
2016-02-26 13:00:00,106.48,106.58,106.31,106.42,18778.0,97.3002,97.3916,97.1449,97.2454,18778.0
2016-02-26 13:30:00,106.42,106.66,106.31,106.41,54473.0,97.2454,97.4647,97.1449,97.2363,54473.0
2016-02-26 14:00:00,106.42,106.6,106.26,106.42,26031.0,97.2454,97.4099,97.0992,97.2454,26031.0
2016-02-26 14:30:00,106.45,106.51,106.3,106.34,34968.0,97.2728,97.3276,97.1357,97.1723,34968.0
2016-02-26 15:00:00,106.33,106.49,106.29,106.34,41428.0,97.1631,97.3094,97.1266,97.1723,41428.0
2016-02-26 15:30:00,106.36,106.54,106.33,106.37,83392.0,97.1906,97.355,97.1631,97.1997,83392.0
2016-02-29 09:30:00,106.03,106.27,105.59,105.59,12630.0,96.889,97.1083,96.4869,96.4869,12630.0
2016-02-29 10:00:00,105.69,105.92,105.27,105.57,22989.0,96.5783,96.7885,96.1945,96.4687,22989.0
2016-02-29 10:30:00,105.59,106.11,105.48,105.96,22608.0,96.4869,96.9621,96.3864,96.825,22608.0
2016-02-29 11:00:00,105.86,106.32,105.84,106.1,24636.0,96.7337,97.154,96.7154,96.953,24636.0
2016-02-29 11:30:00,106.18,106.53,106.04,106.04,33345.0,97.0261,97.3459,96.8981,96.8981,33345.0
2016-02-29 12:00:00,106.03,106.23,105.94,105.94,33023.0,96.889,97.0718,96.8068,96.8068,33023.0
2016-02-29 12:30:00,106.07,106.08,105.85,105.92,34546.0,96.9256,96.9347,96.7245,96.7885,34546.0
2016-02-29 13:00:00,105.99,106.06,105.92,105.94,19870.0,96.8525,96.9164,96.7885,96.8068,19870.0
2016-02-29 13:30:00,105.91,105.97,105.72,105.78,28698.0,96.7794,96.8342,96.6057,96.6606,28698.0
2016-02-29 14:00:00,105.75,105.79,105.23,105.44,20739.0,96.6332,96.6697,96.158,96.3499,20739.0
2016-02-29 14:30:00,105.46,105.47,105.22,105.28,24905.0,96.3682,96.3773,96.1488,96.2037,24905.0
2016-02-29 15:00:00,105.26,105.28,104.78,105.11,37346.0,96.1854,96.2037,95.7468,96.0483,37346.0
2016-02-29 15:30:00,105.05,105.31,104.87,104.87,92782.0,95.9935,96.2311,95.829,95.829,92782.0
2016-03-01 09:30:00,105.59,106.17,105.18,105.92,24633.0,96.7859,97.3176,96.4101,97.0884,24633.0
2016-03-01 10:00:00,106.13,107.0,105.97,107.0,35228.0,97.2809,98.0784,97.1343,98.0784,35228.0
2016-03-01 10:30:00,107.03,107.09,106.6,106.6,22467.0,98.1059,98.1609,97.7117,97.7117,22467.0
2016-03-01 11:00:00,106.57,106.67,106.15,106.48,38411.0,97.6842,97.7759,97.2993,97.6017,38411.0
2016-03-01 11:30:00,106.57,106.58,106.0,106.08,46427.0,97.6842,97.6934,97.1618,97.2351,46427.0
2016-03-01 12:00:00,106.11,106.54,106.05,106.5,31897.0,97.2626,97.6567,97.2076,97.6201,31897.0
2016-03-01 12:30:00,106.54,106.54,106.19,106.31,15676.0,97.6567,97.6567,97.3359,97.4459,15676.0
2016-03-01 13:00:00,106.31,106.6,106.14,106.36,16648.0,97.4459,97.7117,97.2901,97.4917,16648.0
2016-03-01 13:30:00,106.41,106.54,106.31,106.37,26782.0,97.5376,97.6567,97.4459,97.5009,26782.0
2016-03-01 14:00:00,106.39,106.45,106.22,106.27,23713.0,97.5192,97.5742,97.3634,97.4092,23713.0
2016-03-01 14:30:00,106.23,106.39,106.08,106.3,21817.0,97.3726,97.5192,97.2351,97.4367,21817.0
2016-03-01 15:00:00,106.33,106.39,106.13,106.24,38058.0,97.4642,97.5192,97.2809,97.3817,38058.0
2016-03-01 15:30:00,106.26,106.48,106.07,106.47,99961.0,97.4001,97.6017,97.2259,97.5926,99961.0
2016-03-02 09:30:00,105.99,106.65,105.41,105.75,29587.0,97.1526,97.7576,96.621,96.9326,29587.0
2016-03-02 10:00:00,105.68,106.4,105.67,106.14,23755.0,96.8684,97.5284,96.8593,97.2901,23755.0
2016-03-02 10:30:00,106.12,106.42,105.79,106.37,107030.0,97.2718,97.5467,96.9693,97.5009,107030.0
2016-03-02 11:00:00,106.35,106.58,106.26,106.42,29273.0,97.4826,97.6934,97.4001,97.5467,29273.0
2016-03-02 11:30:00,106.48,106.61,106.32,106.53,20100.0,97.6017,97.7209,97.4551,97.6476,20100.0
2016-03-02 12:00:00,106.51,106.57,106.3,106.31,20690.0,97.6292,97.6842,97.4367,97.4459,20690.0
2016-03-02 12:30:00,106.39,106.62,106.19,106.4,24501.0,97.5192,97.7301,97.3359,97.5284,24501.0
2016-03-02 13:00:00,106.37,106.71,106.23,106.65,24239.0,97.5009,97.8126,97.3726,97.7576,24239.0
2016-03-02 13:30:00,106.65,106.71,106.42,106.46,13678.0,97.7576,97.8126,97.5467,97.5834,13678.0
2016-03-02 14:00:00,106.45,106.48,106.14,106.29,31590.0,97.5742,97.6017,97.2901,97.4276,31590.0
2016-03-02 14:30:00,106.26,106.63,106.26,106.54,21024.0,97.4001,97.7392,97.4001,97.6567,21024.0
2016-03-02 15:00:00,106.56,106.67,106.38,106.56,31657.0,97.6751,97.7759,97.5101,97.6751,31657.0
2016-03-02 15:30:00,106.54,107.04,106.5,107.02,82019.0,97.6567,98.115,97.6201,98.0967,82019.0
2016-03-03 09:30:00,106.7,107.1,106.27,106.57,23005.0,97.8034,98.17,97.4092,97.6842,23005.0
2016-03-03 10:00:00,106.61,106.7,106.3,106.64,18723.0,97.7209,97.8034,97.4367,97.7484,18723.0
2016-03-03 10:30:00,106.62,106.87,106.55,106.69,32242.0,97.7301,97.9592,97.6659,97.7942,32242.0
2016-03-03 11:00:00,106.67,106.67,106.02,106.04,22480.0,97.7759,97.7759,97.1801,97.1984,22480.0
2016-03-03 11:30:00,105.95,106.38,105.92,106.21,60437.0,97.1159,97.5101,97.0884,97.3543,60437.0
2016-03-03 12:00:00,106.24,106.41,106.02,106.08,14518.0,97.3817,97.5376,97.1801,97.2351,14518.0
2016-03-03 12:30:00,106.13,106.26,106.01,106.2,27761.0,97.2809,97.4001,97.1709,97.3451,27761.0
2016-03-03 13:00:00,106.21,106.48,106.2,106.37,16399.0,97.3543,97.6017,97.3451,97.5009,16399.0
2016-03-03 13:30:00,106.41,106.57,106.3,106.37,16854.0,97.5376,97.6842,97.4367,97.5009,16854.0
2016-03-03 14:00:00,106.43,106.66,106.32,106.63,23148.0,97.5559,97.7667,97.4551,97.7392,23148.0
2016-03-03 14:30:00,106.7,106.74,106.45,106.7,19715.0,97.8034,97.8401,97.5742,97.8034,19715.0
2016-03-03 15:00:00,106.73,106.82,106.61,106.82,28185.0,97.8309,97.9134,97.7209,97.9134,28185.0
2016-03-03 15:30:00,106.82,107.17,106.77,107.12,63811.0,97.9134,98.2342,97.8676,98.1884,63811.0
2016-03-04 09:30:00,107.0,107.07,105.97,106.52,39008.0,98.0784,98.1425,97.1343,97.6384,39008.0
2016-03-04 10:00:00,106.57,107.28,106.5,107.19,56606.0,97.6842,98.335,97.6201,98.2525,56606.0
2016-03-04 10:30:00,107.26,107.8,107.19,107.64,59448.0,98.3167,98.8117,98.2525,98.665,59448.0
2016-03-04 11:00:00,107.65,107.92,107.6,107.77,57992.0,98.6742,98.9217,98.6284,98.7842,57992.0
2016-03-04 11:30:00,107.8,107.93,107.74,107.88,51142.0,98.8117,98.9308,98.7567,98.885,51142.0
2016-03-04 12:00:00,107.9,108.01,107.8,108.0,28213.0,98.9033,99.0042,98.8117,98.995,28213.0
2016-03-04 12:30:00,108.02,108.25,107.77,108.2,37675.0,99.0133,99.2242,98.7842,99.1783,37675.0
2016-03-04 13:00:00,108.21,108.57,108.17,108.57,38608.0,99.1875,99.5175,99.1508,99.5175,38608.0
2016-03-04 13:30:00,108.53,108.65,108.38,108.45,24727.0,99.4808,99.5908,99.3433,99.4075,24727.0
2016-03-04 14:00:00,108.44,108.44,107.91,107.91,30745.0,99.3983,99.3983,98.9125,98.9125,30745.0
2016-03-04 14:30:00,107.99,108.04,107.62,107.79,32856.0,98.9858,99.0317,98.6467,98.8025,32856.0
2016-03-04 15:00:00,107.78,107.79,107.41,107.66,31559.0,98.7933,98.8025,98.4542,98.6834,31559.0
2016-03-04 15:30:00,107.65,107.78,107.43,107.62,122532.0,98.6742,98.7933,98.4725,98.6467,122532.0
2016-03-07 09:30:00,106.82,107.45,105.47,105.52,36984.0,97.9134,98.4909,96.676,96.7218,36984.0
2016-03-07 10:00:00,105.44,105.81,105.33,105.5,28218.0,96.6485,96.9876,96.5476,96.7035,28218.0
2016-03-07 10:30:00,105.56,105.97,105.49,105.58,37881.0,96.7584,97.1343,96.6943,96.7768,37881.0
2016-03-07 11:00:00,105.58,105.86,105.56,105.7,22443.0,96.7768,97.0334,96.7584,96.8868,22443.0
2016-03-07 11:30:00,105.7,105.95,105.61,105.77,11143.0,96.8868,97.1159,96.8043,96.9509,11143.0
2016-03-07 12:00:00,105.72,105.77,105.59,105.68,12019.0,96.9051,96.9509,96.7859,96.8684,12019.0
2016-03-07 12:30:00,105.68,105.81,105.66,105.77,22712.0,96.8684,96.9876,96.8501,96.9509,22712.0
2016-03-07 13:00:00,105.77,106.08,105.75,105.9,28412.0,96.9509,97.2351,96.9326,97.0701,28412.0
2016-03-07 13:30:00,105.9,105.91,105.56,105.66,16470.0,97.0701,97.0793,96.7584,96.8501,16470.0
2016-03-07 14:00:00,105.65,105.9,105.54,105.58,40551.0,96.8409,97.0701,96.7401,96.7768,40551.0
2016-03-07 14:30:00,105.54,105.57,105.13,105.31,22945.0,96.7401,96.7676,96.3643,96.5293,22945.0
2016-03-07 15:00:00,105.29,105.83,105.2,105.74,23872.0,96.511,97.0059,96.4285,96.9234,23872.0
2016-03-07 15:30:00,105.73,106.08,105.68,106.08,85556.0,96.9143,97.2351,96.8684,97.2351,85556.0
2016-03-08 09:30:00,105.12,105.55,104.66,105.34,24926.0,96.3551,96.7493,95.9335,96.5568,24926.0
2016-03-08 10:00:00,105.3,105.6,104.97,105.0,21043.0,96.5201,96.7951,96.2176,96.2451,21043.0
2016-03-08 10:30:00,104.95,105.34,104.93,105.34,23001.0,96.1993,96.5568,96.181,96.5568,23001.0
2016-03-08 11:00:00,105.34,105.56,105.31,105.35,20522.0,96.5568,96.7584,96.5293,96.566,20522.0
2016-03-08 11:30:00,105.34,105.61,105.09,105.61,25896.0,96.5568,96.8043,96.3276,96.8043,25896.0
2016-03-08 12:00:00,105.64,105.81,105.48,105.51,19626.0,96.8318,96.9876,96.6851,96.7126,19626.0
2016-03-08 12:30:00,105.58,105.85,105.54,105.54,17335.0,96.7768,97.0243,96.7401,96.7401,17335.0
2016-03-08 13:00:00,105.53,106.02,105.5,106.01,9578.0,96.7309,97.1801,96.7035,97.1709,9578.0
2016-03-08 13:30:00,105.94,106.08,105.79,105.79,17713.0,97.1068,97.2351,96.9693,96.9693,17713.0
2016-03-08 14:00:00,105.79,106.14,105.74,106.01,29162.0,96.9693,97.2901,96.9234,97.1709,29162.0
2016-03-08 14:30:00,105.96,106.01,105.62,105.7,26279.0,97.1251,97.1709,96.8134,96.8868,26279.0
2016-03-08 15:00:00,105.7,105.86,105.45,105.76,74715.0,96.8868,97.0334,96.6576,96.9418,74715.0
2016-03-08 15:30:00,105.75,106.02,105.52,106.0,190411.0,96.9326,97.1801,96.7218,97.1618,190411.0
2016-03-09 09:30:00,106.6,106.9,106.09,106.77,107925.0,97.7117,97.9867,97.2443,97.8676,107925.0
2016-03-09 10:00:00,106.69,106.87,106.37,106.8,22498.0,97.7942,97.9592,97.5009,97.8951,22498.0
2016-03-09 10:30:00,106.81,107.0,106.2,106.26,23976.0,97.9042,98.0784,97.3451,97.4001,23976.0
2016-03-09 11:00:00,106.2,106.32,106.04,106.23,26226.0,97.3451,97.4551,97.1984,97.3726,26226.0
2016-03-09 11:30:00,106.22,106.49,106.1,106.38,39646.0,97.3634,97.6109,97.2534,97.5101,39646.0
2016-03-09 12:00:00,106.49,106.62,106.44,106.51,29943.0,97.6109,97.7301,97.5651,97.6292,29943.0
2016-03-09 12:30:00,106.51,106.55,106.14,106.18,18461.0,97.6292,97.6659,97.2901,97.3268,18461.0
2016-03-09 13:00:00,106.17,106.51,106.16,106.43,23905.0,97.3176,97.6292,97.3084,97.5559,23905.0
2016-03-09 13:30:00,106.49,106.8,106.43,106.71,23218.0,97.6109,97.8951,97.5559,97.8126,23218.0
2016-03-09 14:00:00,106.67,106.78,106.59,106.69,15411.0,97.7759,97.8767,97.7026,97.7942,15411.0
2016-03-09 14:30:00,106.64,106.73,106.5,106.61,17418.0,97.7484,97.8309,97.6201,97.7209,17418.0
2016-03-09 15:00:00,106.65,106.66,106.46,106.61,24647.0,97.7576,97.7667,97.5834,97.7209,24647.0
2016-03-09 15:30:00,106.58,106.74,106.46,106.74,66280.0,97.6934,97.8401,97.5834,97.8401,66280.0
2016-03-10 09:30:00,107.16,107.68,106.75,107.39,66885.0,98.225,98.7017,97.8492,98.4359,66885.0
2016-03-10 10:00:00,107.45,107.59,107.01,107.15,8545.0,98.4909,98.6192,98.0875,98.2159,8545.0
2016-03-10 10:30:00,107.06,107.06,106.26,106.26,14626.0,98.1334,98.1334,97.4001,97.4001,14626.0
2016-03-10 11:00:00,106.29,106.3,105.59,105.97,40486.0,97.4276,97.4367,96.7859,97.1343,40486.0
2016-03-10 11:30:00,105.89,106.28,105.52,106.19,20527.0,97.0609,97.4184,96.7218,97.3359,20527.0
2016-03-10 12:00:00,106.17,106.7,106.17,106.5,27180.0,97.3176,97.8034,97.3176,97.6201,27180.0
2016-03-10 12:30:00,106.46,106.8,106.38,106.7,62169.0,97.5834,97.8951,97.5101,97.8034,62169.0
2016-03-10 13:00:00,106.65,106.69,106.28,106.69,22827.0,97.7576,97.7942,97.4184,97.7942,22827.0
2016-03-10 13:30:00,106.64,106.73,106.44,106.53,17958.0,97.7484,97.8309,97.5651,97.6476,17958.0
2016-03-10 14:00:00,106.5,106.7,106.44,106.64,25715.0,97.6201,97.8034,97.5651,97.7484,25715.0
2016-03-10 14:30:00,106.61,107.12,106.49,106.88,47311.0,97.7209,98.1884,97.6109,97.9684,47311.0
2016-03-10 15:00:00,106.94,107.04,106.55,106.95,19657.0,98.0234,98.115,97.6659,98.0325,19657.0
2016-03-10 15:30:00,106.91,107.02,106.54,106.78,72179.0,97.9959,98.0967,97.6567,97.8767,72179.0
2016-03-11 09:30:00,107.6,107.62,107.31,107.37,399617.0,98.6284,98.6467,98.3625,98.4175,399617.0
2016-03-11 10:00:00,107.23,107.24,106.81,107.09,33550.0,98.2892,98.2984,97.9042,98.1609,33550.0
2016-03-11 10:30:00,107.15,107.6,107.15,107.26,97308.0,98.2159,98.6284,98.2159,98.3167,97308.0
2016-03-11 11:00:00,107.22,107.97,107.22,107.76,35989.0,98.28,98.9675,98.28,98.775,35989.0
2016-03-11 11:30:00,107.71,107.8,107.51,107.6,20071.0,98.7292,98.8117,98.5459,98.6284,20071.0
2016-03-11 12:00:00,107.59,107.84,107.59,107.76,23260.0,98.6192,98.8483,98.6192,98.775,23260.0
2016-03-11 12:30:00,107.7,107.84,107.32,107.4,67044.0,98.72,98.8483,98.3717,98.445,67044.0
2016-03-11 13:00:00,107.38,107.71,107.36,107.64,21225.0,98.4267,98.7292,98.4084,98.665,21225.0
2016-03-11 13:30:00,107.65,107.86,107.57,107.81,141910.0,98.6742,98.8667,98.6009,98.8208,141910.0
2016-03-11 14:00:00,107.86,107.88,107.61,107.71,24885.0,98.8667,98.885,98.6375,98.7292,24885.0
2016-03-11 14:30:00,107.71,108.02,107.68,107.81,39419.0,98.7292,99.0133,98.7017,98.8208,39419.0
2016-03-11 15:00:00,107.81,108.36,107.81,108.27,49215.0,98.8208,99.325,98.8208,99.2425,49215.0
2016-03-11 15:30:00,108.29,108.55,108.02,108.45,187741.0,99.2608,99.4991,99.0133,99.4075,187741.0
2016-03-14 09:30:00,108.06,108.47,107.52,107.94,30567.0,99.05,99.4258,98.555,98.94,30567.0
2016-03-14 10:00:00,107.86,108.33,107.84,108.2,16373.0,98.8667,99.2975,98.8483,99.1783,16373.0
2016-03-14 10:30:00,108.29,108.77,108.29,108.55,26754.0,99.2608,99.7008,99.2608,99.4991,26754.0
2016-03-14 11:00:00,108.53,108.69,108.21,108.69,11224.0,99.4808,99.6275,99.1875,99.6275,11224.0
2016-03-14 11:30:00,108.68,108.74,108.44,108.44,14650.0,99.6183,99.6733,99.3983,99.3983,14650.0
2016-03-14 12:00:00,108.47,109.36,108.46,109.22,57429.0,99.4258,100.2416,99.4166,100.1133,57429.0
2016-03-14 12:30:00,109.2,109.46,109.2,109.35,23284.0,100.0949,100.3333,100.0949,100.2324,23284.0
2016-03-14 13:00:00,109.38,109.38,109.19,109.27,14005.0,100.2599,100.2599,100.0858,100.1591,14005.0
2016-03-14 13:30:00,109.29,109.43,109.24,109.34,21092.0,100.1774,100.3058,100.1316,100.2233,21092.0
2016-03-14 14:00:00,109.33,109.34,109.17,109.3,25579.0,100.2141,100.2233,100.0674,100.1866,25579.0
2016-03-14 14:30:00,109.33,109.49,109.26,109.46,39028.0,100.2141,100.3608,100.1499,100.3333,39028.0
2016-03-14 15:00:00,109.42,109.76,109.38,109.71,53755.0,100.2966,100.6083,100.2599,100.5624,53755.0
2016-03-14 15:30:00,109.73,110.0,109.68,109.7,162859.0,100.5808,100.8282,100.5349,100.5533,162859.0
2016-03-15 09:30:00,109.0,109.34,108.63,108.98,28230.0,99.9116,100.2233,99.5725,99.8933,28230.0
2016-03-15 10:00:00,108.98,109.89,108.92,109.89,22768.0,99.8933,100.7274,99.8383,100.7274,22768.0
2016-03-15 10:30:00,109.88,109.91,109.48,109.69,27445.0,100.7182,100.7457,100.3516,100.5441,27445.0
2016-03-15 11:00:00,109.76,110.24,109.71,110.0,46228.0,100.6083,101.0482,100.5624,100.8282,46228.0
2016-03-15 11:30:00,110.0,110.2,109.8,109.8,26303.0,100.8282,101.0116,100.6449,100.6449,26303.0
2016-03-15 12:00:00,109.8,109.89,109.69,109.82,33901.0,100.6449,100.7274,100.5441,100.6633,33901.0
2016-03-15 12:30:00,109.79,109.82,109.48,109.73,29023.0,100.6358,100.6633,100.3516,100.5808,29023.0
2016-03-15 13:00:00,109.67,109.78,109.46,109.57,27683.0,100.5258,100.6266,100.3333,100.4341,27683.0
2016-03-15 13:30:00,109.61,109.76,109.61,109.69,41480.0,100.4708,100.6083,100.4708,100.5441,41480.0
2016-03-15 14:00:00,109.72,109.88,109.6,109.73,49746.0,100.5716,100.7182,100.4616,100.5808,49746.0
2016-03-15 14:30:00,109.7,109.82,109.49,109.58,44160.0,100.5533,100.6633,100.3608,100.4433,44160.0
2016-03-15 15:00:00,109.64,109.76,109.61,109.65,46450.0,100.4983,100.6083,100.4708,100.5074,46450.0
2016-03-15 15:30:00,109.65,109.69,109.4,109.5,86921.0,100.5074,100.5441,100.2783,100.3699,86921.0
2016-03-16 09:30:00,108.82,109.24,108.65,108.75,30628.0,99.7466,100.1316,99.5908,99.6825,30628.0
2016-03-16 10:00:00,108.73,108.89,108.68,108.8,30935.0,99.6641,99.8108,99.6183,99.7283,30935.0
2016-03-16 10:30:00,108.84,108.87,108.69,108.74,22818.0,99.765,99.7925,99.6275,99.6733,22818.0
2016-03-16 11:00:00,108.75,109.1,108.7,109.08,40743.0,99.6825,100.0033,99.6366,99.985,40743.0
2016-03-16 11:30:00,109.07,109.44,109.07,109.18,14948.0,99.9758,100.3149,99.9758,100.0766,14948.0
2016-03-16 12:00:00,109.18,109.42,109.18,109.24,10560.0,100.0766,100.2966,100.0766,100.1316,10560.0
2016-03-16 12:30:00,109.24,109.27,108.93,109.01,11525.0,100.1316,100.1591,99.8475,99.9208,11525.0
2016-03-16 13:00:00,109.01,109.18,108.92,109.15,21290.0,99.9208,100.0766,99.8383,100.0491,21290.0
2016-03-16 13:30:00,109.1,109.3,109.03,109.16,9250.0,100.0033,100.1866,99.9391,100.0583,9250.0
2016-03-16 14:00:00,109.23,109.97,109.18,109.63,46720.0,100.1224,100.8007,100.0766,100.4891,46720.0
2016-03-16 14:30:00,109.76,109.92,109.49,109.49,37377.0,100.6083,100.7549,100.3608,100.3608,37377.0
2016-03-16 15:00:00,109.48,110.2,109.48,110.16,74479.0,100.3516,101.0116,100.3516,100.9749,74479.0
2016-03-16 15:30:00,110.12,110.4,110.08,110.15,95471.0,100.9382,101.1949,100.9016,100.9657,95471.0
2016-03-17 09:30:00,109.92,110.44,109.92,110.03,12347.0,100.7549,101.2316,100.7549,100.8557,12347.0
2016-03-17 10:00:00,110.06,110.15,109.83,110.15,15274.0,100.8832,100.9657,100.6724,100.9657,15274.0
2016-03-17 10:30:00,110.17,110.26,109.97,110.17,29358.0,100.9841,101.0666,100.8007,100.9841,29358.0
2016-03-17 11:00:00,110.12,110.41,110.09,110.31,21125.0,100.9382,101.2041,100.9107,101.1124,21125.0
2016-03-17 11:30:00,110.36,110.41,110.2,110.27,11048.0,101.1582,101.2041,101.0116,101.0757,11048.0
2016-03-17 12:00:00,110.26,110.63,110.19,110.63,31947.0,101.0666,101.4057,101.0024,101.4057,31947.0
2016-03-17 12:30:00,110.7,111.07,110.69,111.0,19645.0,101.4699,101.809,101.4607,101.7449,19645.0
2016-03-17 13:00:00,110.99,111.09,110.87,111.03,15800.0,101.7357,101.8274,101.6257,101.7724,15800.0
2016-03-17 13:30:00,111.03,111.16,111.0,111.09,15438.0,101.7724,101.8915,101.7449,101.8274,15438.0
2016-03-17 14:00:00,111.1,111.16,110.9,111.13,29770.0,101.8365,101.8915,101.6532,101.864,29770.0
2016-03-17 14:30:00,111.14,111.25,111.11,111.15,22943.0,101.8732,101.974,101.8457,101.8824,22943.0
2016-03-17 15:00:00,111.18,111.33,111.11,111.3,32396.0,101.9099,102.0473,101.8457,102.0198,32396.0
2016-03-17 15:30:00,111.3,111.54,111.27,111.29,85375.0,102.0198,102.2398,101.9923,102.0107,85375.0
2016-03-18 09:30:00,111.86,112.0,111.18,111.98,129148.0,102.5332,102.6615,101.9099,102.6432,129148.0
2016-03-18 10:00:00,112.02,112.1,111.81,112.03,26037.0,102.6798,102.7531,102.4873,102.689,26037.0
2016-03-18 10:30:00,112.01,112.46,111.9,112.29,39613.0,102.6706,103.0831,102.5698,102.9273,39613.0
2016-03-18 11:00:00,112.35,112.58,112.3,112.55,34711.0,102.9823,103.1931,102.9365,103.1656,34711.0
2016-03-18 11:30:00,112.55,112.9,112.54,112.69,73373.0,103.1656,103.4864,103.1565,103.294,73373.0
2016-03-18 12:00:00,112.71,112.93,112.68,112.79,17629.0,103.3123,103.5139,103.2848,103.3856,17629.0
2016-03-18 12:30:00,112.75,112.75,112.52,112.61,18633.0,103.3489,103.3489,103.1381,103.2206,18633.0
2016-03-18 13:00:00,112.59,112.61,112.47,112.59,17508.0,103.2023,103.2206,103.0923,103.2023,17508.0
2016-03-18 13:30:00,112.58,112.58,112.4,112.47,19000.0,103.1931,103.1931,103.0281,103.0923,19000.0
2016-03-18 14:00:00,112.49,112.82,112.46,112.66,47531.0,103.1106,103.4131,103.0831,103.2665,47531.0
2016-03-18 14:30:00,112.68,112.94,112.67,112.89,44005.0,103.2848,103.5231,103.2756,103.4773,44005.0
2016-03-18 15:00:00,112.89,113.03,112.88,112.95,39419.0,103.4773,103.6056,103.4681,103.5323,39419.0
2016-03-18 15:30:00,112.95,112.95,112.51,112.51,132741.0,103.5323,103.5323,103.129,103.129,132741.0
2016-03-21 09:30:00,111.94,112.51,111.73,112.24,78354.0,102.6065,103.129,102.414,102.8815,78354.0
2016-03-21 10:00:00,112.22,112.26,111.54,111.9,35354.0,102.8631,102.8998,102.2398,102.5698,35354.0
2016-03-21 10:30:00,111.85,112.08,111.81,112.01,32328.0,102.524,102.7348,102.4873,102.6706,32328.0
2016-03-21 11:00:00,112.01,112.18,111.89,112.16,20074.0,102.6706,102.8265,102.5607,102.8081,20074.0
2016-03-21 11:30:00,112.17,112.23,112.02,112.12,21978.0,102.8173,102.8723,102.6798,102.7715,21978.0
2016-03-21 12:00:00,112.12,112.29,112.09,112.2,19970.0,102.7715,102.9273,102.744,102.8448,19970.0
2016-03-21 12:30:00,112.23,112.25,111.94,112.07,28646.0,102.8723,102.8906,102.6065,102.7256,28646.0
2016-03-21 13:00:00,112.07,112.12,112.02,112.09,18348.0,102.7256,102.7715,102.6798,102.744,18348.0
2016-03-21 13:30:00,112.1,112.11,111.97,112.0,20661.0,102.7531,102.7623,102.634,102.6615,20661.0
2016-03-21 14:00:00,112.02,112.38,111.97,112.37,37301.0,102.6798,103.0098,102.634,103.0006,37301.0
2016-03-21 14:30:00,112.35,112.59,112.35,112.53,15616.0,102.9823,103.2023,102.9823,103.1473,15616.0
2016-03-21 15:00:00,112.51,112.52,112.27,112.27,45658.0,103.129,103.1381,102.909,102.909,45658.0
2016-03-21 15:30:00,112.29,112.29,112.06,112.2,74614.0,102.9273,102.9273,102.7165,102.8448,74614.0
2016-03-22 09:30:00,111.58,112.22,111.09,112.21,17074.0,102.2765,102.8631,101.8274,102.854,17074.0
2016-03-22 10:00:00,112.21,112.71,112.21,112.59,12247.0,102.854,103.3123,102.854,103.2023,12247.0
2016-03-22 10:30:00,112.57,112.74,112.41,112.7,7982.0,103.184,103.3398,103.0373,103.3031,7982.0
2016-03-22 11:00:00,112.64,112.64,112.27,112.45,6842.0,103.2481,103.2481,102.909,103.074,6842.0
2016-03-22 11:30:00,112.46,112.65,112.44,112.47,14925.0,103.0831,103.2573,103.0648,103.0923,14925.0
2016-03-22 12:00:00,112.5,112.75,112.46,112.72,72682.0,103.1198,103.3489,103.0831,103.3214,72682.0
2016-03-22 12:30:00,112.73,112.89,112.66,112.88,18727.0,103.3306,103.4773,103.2665,103.4681,18727.0
2016-03-22 13:00:00,112.88,112.97,112.65,112.72,13808.0,103.4681,103.5506,103.2573,103.3214,13808.0
2016-03-22 13:30:00,112.74,112.79,112.6,112.69,9326.0,103.3398,103.3856,103.2115,103.294,9326.0
2016-03-22 14:00:00,112.69,112.78,112.62,112.76,11192.0,103.294,103.3764,103.2298,103.3581,11192.0
2016-03-22 14:30:00,112.77,112.84,112.57,112.6,10188.0,103.3673,103.4314,103.184,103.2115,10188.0
2016-03-22 15:00:00,112.52,112.58,112.44,112.52,16908.0,103.1381,103.1931,103.0648,103.1381,16908.0
2016-03-22 15:30:00,112.5,112.65,112.47,112.54,51551.0,103.1198,103.2573,103.0923,103.1565,51551.0
2016-03-23 09:30:00,112.09,112.41,111.64,112.17,40475.0,102.744,103.0373,102.3315,102.8173,40475.0
2016-03-23 10:00:00,112.2,112.33,111.92,112.01,35110.0,102.8448,102.964,102.5882,102.6706,35110.0
2016-03-23 10:30:00,112.0,112.23,111.81,112.1,71568.0,102.6615,102.8723,102.4873,102.7531,71568.0
2016-03-23 11:00:00,112.14,112.23,111.98,112.05,53830.0,102.7898,102.8723,102.6432,102.7073,53830.0
2016-03-23 11:30:00,111.99,112.13,111.76,112.13,53285.0,102.6523,102.7806,102.4415,102.7806,53285.0
2016-03-23 12:00:00,112.13,112.66,112.1,112.59,24236.0,102.7806,103.2665,102.7531,103.2023,24236.0
2016-03-23 12:30:00,112.62,112.65,112.41,112.51,8094.0,103.2298,103.2573,103.0373,103.129,8094.0
2016-03-23 13:00:00,112.52,112.55,112.2,112.22,67486.0,103.1381,103.1656,102.8448,102.8631,67486.0
2016-03-23 13:30:00,112.23,112.24,111.7,111.88,146868.0,102.8723,102.8815,102.3865,102.5515,146868.0
2016-03-23 14:00:00,111.88,112.01,111.72,111.72,64308.0,102.5515,102.6706,102.4048,102.4048,64308.0
2016-03-23 14:30:00,111.76,111.86,111.28,111.56,108337.0,102.4415,102.5332,102.0015,102.2582,108337.0
2016-03-23 15:00:00,111.58,111.59,111.27,111.37,94523.0,102.2765,102.2857,101.9923,102.084,94523.0
2016-03-23 15:30:00,111.39,111.84,111.35,111.56,116021.0,102.1023,102.5148,102.0657,102.2582,116021.0
2016-03-24 09:30:00,110.73,110.82,110.25,110.61,31911.0,101.4974,101.5799,101.0574,101.3874,31911.0
2016-03-24 10:00:00,110.59,110.68,109.61,109.69,94093.0,101.369,101.4515,100.4708,100.5441,94093.0
2016-03-24 10:30:00,109.72,109.79,109.09,109.62,210527.0,100.5716,100.6358,99.9941,100.4799,210527.0
2016-03-24 11:00:00,109.6,109.78,109.26,109.28,38320.0,100.4616,100.6266,100.1499,100.1683,38320.0
2016-03-24 11:30:00,109.34,109.66,109.28,109.66,45571.0,100.2233,100.5166,100.1683,100.5166,45571.0
2016-03-24 12:00:00,109.68,110.19,109.64,110.01,23373.0,100.5349,101.0024,100.4983,100.8374,23373.0
2016-03-24 12:30:00,109.95,110.13,109.93,110.08,27510.0,100.7824,100.9474,100.7641,100.9016,27510.0
2016-03-24 13:00:00,110.08,110.52,110.05,110.5,24557.0,100.9016,101.3049,100.8741,101.2866,24557.0
2016-03-24 13:30:00,110.49,110.68,110.44,110.66,22473.0,101.2774,101.4515,101.2316,101.4332,22473.0
2016-03-24 14:00:00,110.66,110.67,110.31,110.41,39837.0,101.4332,101.4424,101.1124,101.2041,39837.0
2016-03-24 14:30:00,110.43,110.76,110.27,110.71,36205.0,101.2224,101.5249,101.0757,101.479,36205.0
2016-03-24 15:00:00,110.69,110.88,110.66,110.81,49881.0,101.4607,101.6349,101.4332,101.5707,49881.0
2016-03-24 15:30:00,110.82,111.25,110.76,111.24,133916.0,101.5799,101.974,101.5249,101.9649,133916.0
2016-03-28 09:30:00,111.66,111.7,111.13,111.36,12529.0,102.3498,102.3865,101.864,102.0748,12529.0
2016-03-28 10:00:00,111.4,111.58,111.23,111.29,11467.0,102.1115,102.2765,101.9557,102.0107,11467.0
2016-03-28 10:30:00,111.29,111.31,110.92,111.04,15994.0,102.0107,102.029,101.6715,101.7815,15994.0
2016-03-28 11:00:00,111.11,111.43,111.11,111.43,15129.0,101.8457,102.139,101.8457,102.139,15129.0
2016-03-28 11:30:00,111.45,111.73,111.45,111.73,13117.0,102.1573,102.414,102.1573,102.414,13117.0
2016-03-28 12:00:00,111.64,111.88,111.57,111.88,12788.0,102.3315,102.5515,102.2673,102.5515,12788.0
2016-03-28 12:30:00,111.88,112.05,111.86,112.0,8439.0,102.5515,102.7073,102.5332,102.6615,8439.0
2016-03-28 13:00:00,111.96,112.01,111.9,111.95,6400.0,102.6248,102.6706,102.5698,102.6157,6400.0
2016-03-28 13:30:00,111.93,112.13,111.93,112.03,10644.0,102.5973,102.7806,102.5973,102.689,10644.0
2016-03-28 14:00:00,112.05,112.29,112.05,112.18,14919.0,102.7073,102.9273,102.7073,102.8265,14919.0
2016-03-28 14:30:00,112.19,112.19,111.93,111.96,13172.0,102.8356,102.8356,102.5973,102.6248,13172.0
2016-03-28 15:00:00,111.96,112.31,111.96,112.16,28176.0,102.6248,102.9456,102.6248,102.8081,28176.0
2016-03-28 15:30:00,112.17,112.2,111.82,111.92,50046.0,102.8173,102.8448,102.4965,102.5882,50046.0
2016-03-29 09:30:00,111.55,111.73,111.06,111.51,14052.0,102.249,102.414,101.7999,102.2123,14052.0
2016-03-29 10:00:00,111.65,112.0,111.55,111.59,14417.0,102.3407,102.6615,102.249,102.2857,14417.0
2016-03-29 10:30:00,111.68,111.77,111.4,111.46,9806.0,102.3682,102.4507,102.1115,102.1665,9806.0
2016-03-29 11:00:00,111.48,111.65,111.42,111.51,18472.0,102.1848,102.3407,102.1298,102.2123,18472.0
2016-03-29 11:30:00,111.5,111.9,111.43,111.67,10644.0,102.2032,102.5698,102.139,102.359,10644.0
2016-03-29 12:00:00,111.69,112.25,111.68,112.21,10899.0,102.3773,102.8906,102.3682,102.854,10899.0
2016-03-29 12:30:00,112.25,112.63,112.23,112.24,12444.0,102.8906,103.239,102.8723,102.8815,12444.0
2016-03-29 13:00:00,112.26,112.35,112.12,112.27,14690.0,102.8998,102.9823,102.7715,102.909,14690.0
2016-03-29 13:30:00,112.25,112.49,112.16,112.42,7642.0,102.8906,103.1106,102.8081,103.0465,7642.0
2016-03-29 14:00:00,112.37,112.69,112.31,112.69,14534.0,103.0006,103.294,102.9456,103.294,14534.0
2016-03-29 14:30:00,112.65,112.83,112.55,112.62,16376.0,103.2573,103.4223,103.1656,103.2298,16376.0
2016-03-29 15:00:00,112.61,112.94,112.57,112.94,17909.0,103.2206,103.5231,103.184,103.5231,17909.0
2016-03-29 15:30:00,112.94,112.94,112.68,112.87,35148.0,103.5231,103.5231,103.2848,103.4589,35148.0
2016-03-30 09:30:00,113.57,113.99,112.88,113.46,17728.0,104.1006,104.4856,103.4681,103.9997,17728.0
2016-03-30 10:00:00,113.46,113.57,113.13,113.43,16800.0,103.9997,104.1006,103.6973,103.9722,16800.0
2016-03-30 10:30:00,113.49,113.62,113.02,113.13,19139.0,104.0272,104.1464,103.5964,103.6973,19139.0
2016-03-30 11:00:00,113.16,113.4,113.02,113.09,11924.0,103.7248,103.9448,103.5964,103.6606,11924.0
2016-03-30 11:30:00,113.07,113.33,112.91,113.32,8464.0,103.6423,103.8806,103.4956,103.8714,8464.0
2016-03-30 12:00:00,113.32,113.68,113.28,113.45,18840.0,103.8714,104.2014,103.8348,103.9906,18840.0
2016-03-30 12:30:00,113.45,113.55,113.21,113.3,10289.0,103.9906,104.0822,103.7706,103.8531,10289.0
2016-03-30 13:00:00,113.21,113.35,113.11,113.29,13285.0,103.7706,103.8989,103.6789,103.8439,13285.0
2016-03-30 13:30:00,113.26,113.51,113.17,113.45,9131.0,103.8164,104.0456,103.7339,103.9906,9131.0
2016-03-30 14:00:00,113.47,113.72,113.42,113.72,20338.0,104.0089,104.2381,103.9631,104.2381,20338.0
2016-03-30 14:30:00,113.74,113.82,113.61,113.66,14168.0,104.2564,104.3297,104.1372,104.1831,14168.0
2016-03-30 15:00:00,113.66,114.09,113.66,114.04,39353.0,104.1831,104.5772,104.1831,104.5314,39353.0
2016-03-30 15:30:00,114.02,114.18,113.8,113.9,86188.0,104.5131,104.6597,104.3114,104.4031,86188.0
2016-03-31 09:30:00,114.01,114.06,113.4,113.5,20180.0,104.5039,104.5497,103.9448,104.0364,20180.0
2016-03-31 10:00:00,113.58,113.95,113.56,113.69,7815.0,104.1097,104.4489,104.0914,104.2106,7815.0
2016-03-31 10:30:00,113.8,114.16,113.68,114.16,9331.0,104.3114,104.6414,104.2014,104.6414,9331.0
2016-03-31 11:00:00,114.05,114.51,114.05,114.51,21530.0,104.5406,104.9622,104.5406,104.9622,21530.0
2016-03-31 11:30:00,114.52,114.58,114.37,114.56,10064.0,104.9714,105.0264,104.8339,105.008,10064.0
2016-03-31 12:00:00,114.6,114.67,114.53,114.56,5643.0,105.0447,105.1089,104.9805,105.008,5643.0
2016-03-31 12:30:00,114.57,114.57,114.2,114.23,6038.0,105.0172,105.0172,104.678,104.7055,6038.0
2016-03-31 13:00:00,114.25,114.25,114.01,114.01,8995.0,104.7239,104.7239,104.5039,104.5039,8995.0
2016-03-31 13:30:00,114.01,114.02,113.8,113.93,15715.0,104.5039,104.5131,104.3114,104.4306,15715.0
2016-03-31 14:00:00,113.96,114.16,113.84,113.98,16978.0,104.4581,104.6414,104.3481,104.4764,16978.0
2016-03-31 14:30:00,113.97,114.08,113.85,113.89,22187.0,104.4672,104.5681,104.3572,104.3939,22187.0
2016-03-31 15:00:00,113.94,114.23,113.89,114.21,27651.0,104.4397,104.7055,104.3939,104.6872,27651.0
2016-03-31 15:30:00,114.24,114.55,114.18,114.29,128114.0,104.7147,104.9989,104.6597,104.7605,128114.0
2016-04-01 09:30:00,113.84,114.76,113.57,114.58,28419.0,104.3481,105.1914,104.1006,105.0264,28419.0
2016-04-01 10:00:00,114.57,115.57,114.43,115.43,51770.0,105.0172,105.9338,104.8889,105.8055,51770.0
2016-04-01 10:30:00,115.4,115.69,115.22,115.54,35612.0,105.778,106.0438,105.613,105.9063,35612.0
2016-04-01 11:00:00,115.51,115.51,115.01,115.45,20869.0,105.8788,105.8788,105.4205,105.8238,20869.0
2016-04-01 11:30:00,115.45,115.6,114.9,114.9,28809.0,105.8238,105.9613,105.3197,105.3197,28809.0
2016-04-01 12:00:00,114.91,114.98,114.77,114.89,38489.0,105.3288,105.393,105.2005,105.3105,38489.0
2016-04-01 12:30:00,114.91,114.93,114.81,114.87,27302.0,105.3288,105.3472,105.2372,105.2922,27302.0
2016-04-01 13:00:00,114.89,115.26,114.73,115.21,35417.0,105.3105,105.6497,105.1639,105.6038,35417.0
2016-04-01 13:30:00,115.22,115.84,115.14,115.75,41566.0,105.613,106.1813,105.5397,106.0988,41566.0
2016-04-01 14:00:00,115.76,116.09,115.7,116.0,39982.0,106.108,106.4105,106.053,106.328,39982.0
2016-04-01 14:30:00,116.05,116.47,116.03,116.38,29473.0,106.3738,106.7588,106.3555,106.6763,29473.0
2016-04-01 15:00:00,116.34,116.52,116.23,116.27,36559.0,106.6396,106.8046,106.5388,106.5755,36559.0
2016-04-01 15:30:00,116.27,116.8,116.25,116.57,114391.0,106.5755,107.0613,106.5571,106.8504,114391.0
2016-04-04 09:30:00,116.59,116.79,115.91,116.11,21462.0,106.8688,107.0521,106.2455,106.4288,21462.0
2016-04-04 10:00:00,116.14,116.37,116.1,116.16,30877.0,106.4563,106.6671,106.4196,106.4746,30877.0
2016-04-04 10:30:00,116.16,116.23,115.19,115.19,19971.0,106.4746,106.5388,105.5855,105.5855,19971.0
2016-04-04 11:00:00,115.18,115.32,115.13,115.32,5539.0,105.5763,105.7047,105.5305,105.7047,5539.0
2016-04-04 11:30:00,115.3,115.6,115.16,115.38,15079.0,105.6863,105.9613,105.558,105.7597,15079.0
2016-04-04 12:00:00,115.42,115.85,115.39,115.81,14741.0,105.7963,106.1905,105.7688,106.1538,14741.0
2016-04-04 12:30:00,115.77,115.79,115.58,115.58,9487.0,106.1171,106.1355,105.943,105.943,9487.0
2016-04-04 13:00:00,115.55,115.6,115.4,115.52,11506.0,105.9155,105.9613,105.778,105.888,11506.0
2016-04-04 13:30:00,115.51,115.74,115.38,115.52,10493.0,105.8788,106.0896,105.7597,105.888,10493.0
2016-04-04 14:00:00,115.48,115.57,115.25,115.54,22566.0,105.8513,105.9338,105.6405,105.9063,22566.0
2016-04-04 14:30:00,115.57,115.77,115.49,115.5,13881.0,105.9338,106.1171,105.8605,105.8697,13881.0
2016-04-04 15:00:00,115.48,115.58,115.27,115.29,16267.0,105.8513,105.943,105.6588,105.6772,16267.0
2016-04-04 15:30:00,115.34,115.41,115.14,115.41,62946.0,105.723,105.7872,105.5397,105.7872,62946.0
2016-04-05 09:30:00,114.85,115.11,113.96,114.25,36173.0,105.2739,105.5122,104.4581,104.7239,36173.0
2016-04-05 10:00:00,114.26,115.36,114.22,115.24,19264.0,104.733,105.7413,104.6964,105.6313,19264.0
2016-04-05 10:30:00,115.27,115.27,114.68,114.83,31941.0,105.6588,105.6588,105.118,105.2555,31941.0
2016-04-05 11:00:00,114.83,115.54,114.83,115.28,20708.0,105.2555,105.9063,105.2555,105.668,20708.0
2016-04-05 11:30:00,115.31,115.53,115.15,115.3,19803.0,105.6955,105.8972,105.5488,105.6863,19803.0
2016-04-05 12:00:00,115.37,115.44,115.08,115.26,17858.0,105.7505,105.8147,105.4847,105.6497,17858.0
2016-04-05 12:30:00,115.31,115.43,114.98,115.05,31934.0,105.6955,105.8055,105.393,105.4572,31934.0
2016-04-05 13:00:00,115.05,115.32,114.85,115.24,22476.0,105.4572,105.7047,105.2739,105.6313,22476.0
2016-04-05 13:30:00,115.24,115.36,115.07,115.16,14415.0,105.6313,105.7413,105.4755,105.558,14415.0
2016-04-05 14:00:00,115.16,115.29,115.1,115.29,12452.0,105.558,105.6772,105.503,105.6772,12452.0
2016-04-05 14:30:00,115.25,115.34,115.11,115.12,21896.0,105.6405,105.723,105.5122,105.5213,21896.0
2016-04-05 15:00:00,115.14,115.15,114.85,114.85,22585.0,105.5397,105.5488,105.2739,105.2739,22585.0
2016-04-05 15:30:00,114.85,114.91,114.37,114.58,162915.0,105.2739,105.3288,104.8339,105.0264,162915.0
2016-04-06 09:30:00,114.78,115.08,114.26,114.43,30004.0,105.2097,105.4847,104.733,104.8889,30004.0
2016-04-06 10:00:00,114.61,114.66,113.93,114.21,28490.0,105.0539,105.0997,104.4306,104.6872,28490.0
2016-04-06 10:30:00,114.2,114.58,113.99,114.48,24521.0,104.678,105.0264,104.4856,104.9347,24521.0
2016-04-06 11:00:00,114.57,114.77,114.53,114.6,23816.0,105.0172,105.2005,104.9805,105.0447,23816.0
2016-04-06 11:30:00,114.67,114.85,114.53,114.54,15091.0,105.1089,105.2739,104.9805,104.9897,15091.0
2016-04-06 12:00:00,114.57,114.68,114.51,114.55,7280.0,105.0172,105.118,104.9622,104.9989,7280.0
2016-04-06 12:30:00,114.6,114.78,114.6,114.69,11205.0,105.0447,105.2097,105.0447,105.1272,11205.0
2016-04-06 13:00:00,114.68,114.96,114.68,114.79,28716.0,105.118,105.3747,105.118,105.2189,28716.0
2016-04-06 13:30:00,114.75,114.93,114.74,114.82,12372.0,105.1822,105.3472,105.173,105.2464,12372.0
2016-04-06 14:00:00,114.75,114.76,114.37,114.58,53052.0,105.1822,105.1914,104.8339,105.0264,53052.0
2016-04-06 14:30:00,114.53,114.78,114.5,114.78,16278.0,104.9805,105.2097,104.953,105.2097,16278.0
2016-04-06 15:00:00,114.76,115.34,114.72,115.25,36197.0,105.1914,105.723,105.1547,105.6405,36197.0
2016-04-06 15:30:00,115.26,115.5,115.14,115.42,93756.0,105.6497,105.8697,105.5397,105.7963,93756.0
2016-04-07 09:30:00,114.45,114.78,113.83,114.27,24740.0,104.9072,105.2097,104.3389,104.7422,24740.0
2016-04-07 10:00:00,114.35,114.57,113.83,114.0,8189.0,104.8155,105.0172,104.3389,104.4947,8189.0
2016-04-07 10:30:00,113.97,114.08,113.84,113.9,27902.0,104.4672,104.5681,104.3481,104.4031,27902.0
2016-04-07 11:00:00,113.91,113.91,113.47,113.7,10965.0,104.4122,104.4122,104.0089,104.2197,10965.0
2016-04-07 11:30:00,113.79,114.05,113.69,113.88,10531.0,104.3022,104.5406,104.2106,104.3847,10531.0
2016-04-07 12:00:00,113.94,113.97,113.43,113.6,18013.0,104.4397,104.4672,103.9722,104.1281,18013.0
2016-04-07 12:30:00,113.64,113.83,113.57,113.8,7493.0,104.1647,104.3389,104.1006,104.3114,7493.0
2016-04-07 13:00:00,113.8,113.97,113.62,113.91,14085.0,104.3114,104.4672,104.1464,104.4122,14085.0
2016-04-07 13:30:00,113.91,113.96,113.43,113.56,21593.0,104.4122,104.4581,103.9722,104.0914,21593.0
2016-04-07 14:00:00,113.54,113.54,113.17,113.32,13651.0,104.0731,104.0731,103.7339,103.8714,13651.0
2016-04-07 14:30:00,113.32,113.56,113.23,113.28,12087.0,103.8714,104.0914,103.7889,103.8348,12087.0
2016-04-07 15:00:00,113.24,113.66,113.23,113.6,13186.0,103.7981,104.1831,103.7889,104.1281,13186.0
2016-04-07 15:30:00,113.58,113.83,113.49,113.78,104834.0,104.1097,104.3389,104.0272,104.2931,104834.0
2016-04-08 09:30:00,115.44,115.5,114.79,115.38,46278.0,105.8147,105.8697,105.2189,105.7597,46278.0
2016-04-08 10:00:00,115.46,115.59,115.13,115.27,35474.0,105.833,105.9521,105.5305,105.6588,35474.0
2016-04-08 10:30:00,115.25,115.31,115.06,115.06,29398.0,105.6405,105.6955,105.4663,105.4663,29398.0
2016-04-08 11:00:00,115.05,115.19,114.86,114.93,14523.0,105.4572,105.5855,105.283,105.3472,14523.0
2016-04-08 11:30:00,114.87,114.89,114.47,114.62,13474.0,105.2922,105.3105,104.9255,105.063,13474.0
2016-04-08 12:00:00,114.67,114.67,114.33,114.33,13966.0,105.1089,105.1089,104.7972,104.7972,13966.0
2016-04-08 12:30:00,114.32,114.58,114.13,114.58,13925.0,104.788,105.0264,104.6139,105.0264,13925.0
2016-04-08 13:00:00,114.59,114.59,114.33,114.36,15283.0,105.0355,105.0355,104.7972,104.8247,15283.0
2016-04-08 13:30:00,114.33,114.58,114.29,114.55,14490.0,104.7972,105.0264,104.7605,104.9989,14490.0
2016-04-08 14:00:00,114.57,114.77,114.44,114.77,20920.0,105.0172,105.2005,104.898,105.2005,20920.0
2016-04-08 14:30:00,114.75,114.76,114.49,114.57,40629.0,105.1822,105.1914,104.9439,105.0172,40629.0
2016-04-08 15:00:00,114.58,114.82,114.44,114.69,42669.0,105.0264,105.2464,104.898,105.1272,42669.0
2016-04-08 15:30:00,114.63,115.08,114.49,115.08,192517.0,105.0722,105.4847,104.9439,105.4847,192517.0
2016-04-11 09:30:00,115.34,115.39,114.77,115.06,18533.0,105.723,105.7688,105.2005,105.4663,18533.0
2016-04-11 10:00:00,115.04,115.47,115.01,115.1,22935.0,105.448,105.8422,105.4205,105.503,22935.0
2016-04-11 10:30:00,115.11,115.24,114.44,114.44,16736.0,105.5122,105.6313,104.898,104.898,16736.0
2016-04-11 11:00:00,114.44,114.51,114.18,114.43,8447.0,104.898,104.9622,104.6597,104.8889,8447.0
2016-04-11 11:30:00,114.4,114.42,113.94,114.18,15898.0,104.8614,104.8797,104.4397,104.6597,15898.0
2016-04-11 12:00:00,114.25,114.49,114.05,114.26,37519.0,104.7239,104.9439,104.5406,104.733,37519.0
2016-04-11 12:30:00,114.3,114.38,113.97,114.22,22947.0,104.7697,104.843,104.4672,104.6964,22947.0
2016-04-11 13:00:00,114.26,114.4,114.1,114.28,31602.0,104.733,104.8614,104.5864,104.7514,31602.0
2016-04-11 13:30:00,114.24,114.42,114.15,114.36,30346.0,104.7147,104.8797,104.6322,104.8247,30346.0
2016-04-11 14:00:00,114.33,114.46,114.09,114.25,19505.0,104.7972,104.9164,104.5772,104.7239,19505.0
2016-04-11 14:30:00,114.25,114.56,114.17,114.45,44508.0,104.7239,105.008,104.6505,104.9072,44508.0
2016-04-11 15:00:00,114.45,114.48,113.99,114.01,23175.0,104.9072,104.9347,104.4856,104.5039,23175.0
2016-04-11 15:30:00,113.98,114.08,113.65,113.71,54626.0,104.4764,104.5681,104.1739,104.2289,54626.0
2016-04-12 09:30:00,114.09,114.09,113.5,113.63,27864.0,104.5772,104.5772,104.0364,104.1556,27864.0
2016-04-12 10:00:00,113.58,113.64,113.12,113.42,14688.0,104.1097,104.1647,103.6881,103.9631,14688.0
2016-04-12 10:30:00,113.44,113.85,113.22,113.79,21525.0,103.9814,104.3572,103.7798,104.3022,21525.0
2016-04-12 11:00:00,113.83,113.91,113.65,113.77,41454.0,104.3389,104.4122,104.1739,104.2839,41454.0
2016-04-12 11:30:00,113.76,113.81,113.4,113.45,25028.0,104.2747,104.3206,103.9448,103.9906,25028.0
2016-04-12 12:00:00,113.41,113.48,113.19,113.25,13263.0,103.9539,104.0181,103.7523,103.8073,13263.0
2016-04-12 12:30:00,113.29,113.51,113.23,113.46,9649.0,103.8439,104.0456,103.7889,103.9997,9649.0
2016-04-12 13:00:00,113.46,113.57,113.09,113.24,11801.0,103.9997,104.1006,103.6606,103.7981,11801.0
2016-04-12 13:30:00,113.24,113.48,113.16,113.33,14338.0,103.7981,104.0181,103.7248,103.8806,14338.0
2016-04-12 14:00:00,113.39,113.52,113.24,113.32,36634.0,103.9356,104.0547,103.7981,103.8714,36634.0
2016-04-12 14:30:00,113.32,113.51,113.29,113.29,21461.0,103.8714,104.0456,103.8439,103.8439,21461.0
2016-04-12 15:00:00,113.31,113.68,113.31,113.4,35488.0,103.8623,104.2014,103.8623,103.9448,35488.0
2016-04-12 15:30:00,113.39,113.59,113.38,113.5,67423.0,103.9356,104.1189,103.9264,104.0364,67423.0
2016-04-13 09:30:00,114.28,114.54,113.5,114.14,25578.0,104.7514,104.9897,104.0364,104.6231,25578.0
2016-04-13 10:00:00,114.06,114.12,113.74,113.85,24814.0,104.5497,104.6047,104.2564,104.3572,24814.0
2016-04-13 10:30:00,113.86,114.01,113.76,113.83,16911.0,104.3664,104.5039,104.2747,104.3389,16911.0
2016-04-13 11:00:00,113.8,114.09,113.8,114.03,17979.0,104.3114,104.5772,104.3114,104.5222,17979.0
2016-04-13 11:30:00,114.02,114.67,114.02,114.67,25863.0,104.5131,105.1089,104.5131,105.1089,25863.0
2016-04-13 12:00:00,114.64,114.73,114.56,114.66,25961.0,105.0814,105.1639,105.008,105.0997,25961.0
2016-04-13 12:30:00,114.66,114.66,114.21,114.25,14079.0,105.0997,105.0997,104.6872,104.7239,14079.0
2016-04-13 13:00:00,114.26,114.33,114.23,114.3,9741.0,104.733,104.7972,104.7055,104.7697,9741.0
2016-04-13 13:30:00,114.36,114.51,114.28,114.45,16158.0,104.8247,104.9622,104.7514,104.9072,16158.0
2016-04-13 14:00:00,114.43,114.59,114.33,114.53,19930.0,104.8889,105.0355,104.7972,104.9805,19930.0
2016-04-13 14:30:00,114.55,114.72,114.53,114.68,21558.0,104.9989,105.1547,104.9805,105.118,21558.0
2016-04-13 15:00:00,114.7,114.96,114.69,114.94,21663.0,105.1364,105.3747,105.1272,105.3563,21663.0
2016-04-13 15:30:00,114.95,115.02,114.86,114.96,70591.0,105.3655,105.4297,105.283,105.3747,70591.0
2016-04-14 09:30:00,115.18,117.22,115.18,116.51,76392.0,105.5763,107.4462,105.5763,106.7954,76392.0
2016-04-14 10:00:00,116.55,116.61,116.2,116.56,32128.0,106.8321,106.8871,106.5113,106.8413,32128.0
2016-04-14 10:30:00,116.58,116.71,116.19,116.54,35121.0,106.8596,106.9788,106.5021,106.8229,35121.0
2016-04-14 11:00:00,116.47,116.69,116.41,116.58,31685.0,106.7588,106.9604,106.7038,106.8596,31685.0
2016-04-14 11:30:00,116.55,116.69,116.24,116.25,29673.0,106.8321,106.9604,106.548,106.5571,29673.0
2016-04-14 12:00:00,116.25,116.28,115.96,115.99,30213.0,106.5571,106.5846,106.2913,106.3188,30213.0
2016-04-14 12:30:00,115.94,116.17,115.87,116.11,26866.0,106.273,106.4838,106.2088,106.4288,26866.0
2016-04-14 13:00:00,116.1,116.14,116.01,116.02,29620.0,106.4196,106.4563,106.3371,106.3463,29620.0
2016-04-14 13:30:00,116.01,116.21,115.9,116.19,36745.0,106.3371,106.5205,106.2363,106.5021,36745.0
2016-04-14 14:00:00,116.18,116.25,115.93,115.93,50659.0,106.493,106.5571,106.2638,106.2638,50659.0
2016-04-14 14:30:00,115.93,115.98,115.63,115.94,26469.0,106.2638,106.3096,105.9888,106.273,26469.0
2016-04-14 15:00:00,115.94,116.14,115.94,116.05,36671.0,106.273,106.4563,106.273,106.3738,36671.0
2016-04-14 15:30:00,116.07,116.12,115.86,115.97,69346.0,106.3921,106.438,106.1996,106.3005,69346.0
2016-04-15 09:30:00,116.15,116.17,115.99,116.08,54997.0,106.4655,106.4838,106.3188,106.4013,54997.0
2016-04-15 10:00:00,115.97,116.3,115.76,116.06,38601.0,106.3005,106.603,106.108,106.383,38601.0
2016-04-15 10:30:00,116.13,116.17,115.97,116.09,28017.0,106.4471,106.4838,106.3005,106.4105,28017.0
2016-04-15 11:00:00,116.06,116.17,116.03,116.1,11820.0,106.383,106.4838,106.3555,106.4196,11820.0
2016-04-15 11:30:00,116.13,116.16,115.7,115.72,20039.0,106.4471,106.4746,106.053,106.0713,20039.0
2016-04-15 12:00:00,115.73,115.82,115.62,115.73,12299.0,106.0805,106.163,105.9796,106.0805,12299.0
2016-04-15 12:30:00,115.78,115.78,115.45,115.65,12241.0,106.1263,106.1263,105.8238,106.0071,12241.0
2016-04-15 13:00:00,115.61,115.62,115.53,115.59,6900.0,105.9705,105.9796,105.8972,105.9521,6900.0
2016-04-15 13:30:00,115.57,115.79,115.47,115.75,17201.0,105.9338,106.1355,105.8422,106.0988,17201.0
2016-04-15 14:00:00,115.72,115.8,115.63,115.8,13584.0,106.0713,106.1446,105.9888,106.1446,13584.0
2016-04-15 14:30:00,115.82,115.92,115.77,115.9,14437.0,106.163,106.2546,106.1171,106.2363,14437.0
2016-04-15 15:00:00,115.93,116.4,115.84,116.39,41837.0,106.2638,106.6946,106.1813,106.6854,41837.0
2016-04-15 15:30:00,116.41,116.5,116.03,116.14,73761.0,106.7038,106.7863,106.3555,106.4563,73761.0
2016-04-18 09:30:00,115.8,116.21,115.75,116.11,15491.0,106.1446,106.5205,106.0988,106.4288,15491.0
2016-04-18 10:00:00,116.11,116.48,116.1,116.23,7904.0,106.4288,106.7679,106.4196,106.5388,7904.0
2016-04-18 10:30:00,116.25,116.52,116.04,116.09,9857.0,106.5571,106.8046,106.3646,106.4105,9857.0
2016-04-18 11:00:00,116.06,116.09,115.89,115.89,10984.0,106.383,106.4105,106.2271,106.2271,10984.0
2016-04-18 11:30:00,115.89,116.04,115.78,116.01,5335.0,106.2271,106.3646,106.1263,106.3371,5335.0
2016-04-18 12:00:00,115.97,116.04,115.85,116.04,8216.0,106.3005,106.3646,106.1905,106.3646,8216.0
2016-04-18 12:30:00,116.02,116.24,116.0,116.03,9327.0,106.3463,106.548,106.328,106.3555,9327.0
2016-04-18 13:00:00,116.01,116.25,116.01,116.13,11506.0,106.3371,106.5571,106.3371,106.4471,11506.0
2016-04-18 13:30:00,116.16,116.43,116.1,116.34,11355.0,106.4746,106.7221,106.4196,106.6396,11355.0
2016-04-18 14:00:00,116.39,116.66,116.28,116.45,10593.0,106.6854,106.9329,106.5846,106.7404,10593.0
2016-04-18 14:30:00,116.44,116.77,116.42,116.7,13537.0,106.7313,107.0338,106.7129,106.9696,13537.0
2016-04-18 15:00:00,116.72,116.95,116.66,116.95,25894.0,106.9879,107.1988,106.9329,107.1988,25894.0
2016-04-18 15:30:00,116.96,117.0,116.68,116.75,53749.0,107.2079,107.2446,106.9513,107.0154,53749.0
2016-04-19 09:30:00,116.98,117.48,116.93,117.07,27015.0,107.2263,107.6846,107.1804,107.3087,27015.0
2016-04-19 10:00:00,117.13,117.22,117.02,117.05,6191.0,107.3637,107.4462,107.2629,107.2904,6191.0
2016-04-19 10:30:00,117.08,117.17,116.74,116.85,4056.0,107.3179,107.4004,107.0063,107.1071,4056.0
2016-04-19 11:00:00,116.86,116.86,116.39,116.39,8553.0,107.1163,107.1163,106.6854,106.6854,8553.0
2016-04-19 11:30:00,116.46,116.56,116.21,116.21,7407.0,106.7496,106.8413,106.5205,106.5205,7407.0
2016-04-19 12:00:00,116.27,116.38,116.1,116.23,9826.0,106.5755,106.6763,106.4196,106.5388,9826.0
2016-04-19 12:30:00,116.27,116.34,116.1,116.33,8213.0,106.5755,106.6396,106.4196,106.6304,8213.0
2016-04-19 13:00:00,116.33,116.65,116.33,116.58,12118.0,106.6304,106.9238,106.6304,106.8596,12118.0
2016-04-19 13:30:00,116.56,116.75,116.56,116.68,23131.0,106.8413,107.0154,106.8413,106.9513,23131.0
2016-04-19 14:00:00,116.71,116.77,116.56,116.57,14807.0,106.9788,107.0338,106.8413,106.8504,14807.0
2016-04-19 14:30:00,116.57,116.65,116.24,116.3,55370.0,106.8504,106.9238,106.548,106.603,55370.0
2016-04-19 15:00:00,116.25,116.38,116.1,116.23,47841.0,106.5571,106.6763,106.4196,106.5388,47841.0
2016-04-19 15:30:00,116.24,116.43,116.05,116.43,109755.0,106.548,106.7221,106.3738,106.7221,109755.0
2016-04-20 09:30:00,116.81,116.89,116.43,116.78,46058.0,107.0704,107.1438,106.7221,107.0429,46058.0
2016-04-20 10:00:00,116.81,117.0,116.6,116.6,8805.0,107.0704,107.2446,106.8779,106.8779,8805.0
2016-04-20 10:30:00,116.66,116.79,116.4,116.77,18869.0,106.9329,107.0521,106.6946,107.0338,18869.0
2016-04-20 11:00:00,116.73,117.07,116.68,117.06,20401.0,106.9971,107.3087,106.9513,107.2996,20401.0
2016-04-20 11:30:00,117.05,117.2,117.03,117.15,8770.0,107.2904,107.4279,107.2721,107.3821,8770.0
2016-04-20 12:00:00,117.16,117.22,116.99,117.02,6289.0,107.3912,107.4462,107.2354,107.2629,6289.0
2016-04-20 12:30:00,117.02,117.24,117.0,117.12,9975.0,107.2629,107.4646,107.2446,107.3546,9975.0
2016-04-20 13:00:00,117.14,117.23,117.06,117.17,13506.0,107.3729,107.4554,107.2996,107.4004,13506.0
2016-04-20 13:30:00,117.2,117.49,117.2,117.43,14033.0,107.4279,107.6937,107.4279,107.6387,14033.0
2016-04-20 14:00:00,117.39,117.58,117.38,117.55,16819.0,107.6021,107.7762,107.5929,107.7487,16819.0
2016-04-20 14:30:00,117.51,117.65,117.43,117.56,23519.0,107.7121,107.8404,107.6387,107.7579,23519.0
2016-04-20 15:00:00,117.58,117.68,117.4,117.49,42765.0,107.7762,107.8679,107.6112,107.6937,42765.0
2016-04-20 15:30:00,117.48,117.62,117.31,117.36,99560.0,107.6846,107.8129,107.5287,107.5746,99560.0
2016-04-21 09:30:00,116.99,117.07,116.54,116.71,22907.0,107.2354,107.3087,106.8229,106.9788,22907.0
2016-04-21 10:00:00,116.61,116.8,116.43,116.75,17483.0,106.8871,107.0613,106.7221,107.0154,17483.0
2016-04-21 10:30:00,116.73,117.01,116.58,116.58,7724.0,106.9971,107.2538,106.8596,106.8596,7724.0
2016-04-21 11:00:00,116.64,116.66,116.32,116.44,10942.0,106.9146,106.9329,106.6213,106.7313,10942.0
2016-04-21 11:30:00,116.41,116.41,116.06,116.12,18120.0,106.7038,106.7038,106.383,106.438,18120.0
2016-04-21 12:00:00,116.16,116.4,116.13,116.38,30862.0,106.4746,106.6946,106.4471,106.6763,30862.0
2016-04-21 12:30:00,116.38,116.46,116.22,116.33,7070.0,106.6763,106.7496,106.5296,106.6304,7070.0
2016-04-21 13:00:00,116.35,116.45,116.3,116.4,15222.0,106.6488,106.7404,106.603,106.6946,15222.0
2016-04-21 13:30:00,116.42,116.55,116.32,116.34,13574.0,106.7129,106.8321,106.6213,106.6396,13574.0
2016-04-21 14:00:00,116.32,116.33,116.16,116.28,10864.0,106.6213,106.6304,106.4746,106.5846,10864.0
2016-04-21 14:30:00,116.29,116.29,116.0,116.15,62475.0,106.5938,106.5938,106.328,106.4655,62475.0
2016-04-21 15:00:00,116.15,116.31,115.99,115.99,30253.0,106.4655,106.6121,106.3188,106.3188,30253.0
2016-04-21 15:30:00,116.0,116.13,115.82,115.91,78020.0,106.328,106.4471,106.163,106.2455,78020.0
2016-04-22 09:30:00,115.3,116.35,115.3,115.82,15435.0,105.6863,106.6488,105.6863,106.163,15435.0
2016-04-22 10:00:00,115.9,116.06,115.61,115.65,15370.0,106.2363,106.383,105.9705,106.0071,15370.0
2016-04-22 10:30:00,115.69,115.75,115.04,115.05,17027.0,106.0438,106.0988,105.448,105.4572,17027.0
2016-04-22 11:00:00,115.16,115.24,115.01,115.01,14940.0,105.558,105.6313,105.4205,105.4205,14940.0
2016-04-22 11:30:00,115.1,115.37,114.99,115.13,11836.0,105.503,105.7505,105.4022,105.5305,11836.0
2016-04-22 12:00:00,115.19,115.33,115.05,115.33,13866.0,105.5855,105.7138,105.4572,105.7138,13866.0
2016-04-22 12:30:00,115.33,115.64,115.28,115.51,7072.0,105.7138,105.998,105.668,105.8788,7072.0
2016-04-22 13:00:00,115.55,115.77,115.4,115.4,10554.0,105.9155,106.1171,105.778,105.778,10554.0
2016-04-22 13:30:00,115.41,115.89,115.41,115.74,10549.0,105.7872,106.2271,105.7872,106.0896,10549.0
2016-04-22 14:00:00,115.82,116.01,115.65,116.0,12706.0,106.163,106.3371,106.0071,106.328,12706.0
2016-04-22 14:30:00,115.99,116.0,115.78,115.98,9071.0,106.3188,106.328,106.1263,106.3096,9071.0
2016-04-22 15:00:00,115.96,115.98,115.59,115.7,14628.0,106.2913,106.3096,105.9521,106.053,14628.0
2016-04-22 15:30:00,115.72,115.8,115.57,115.75,60448.0,106.0713,106.1446,105.9338,106.0988,60448.0
2016-04-25 09:30:00,115.39,115.7,115.15,115.26,11475.0,105.7688,106.053,105.5488,105.6497,11475.0
2016-04-25 10:00:00,115.3,115.48,115.2,115.41,10325.0,105.6863,105.8513,105.5947,105.7872,10325.0
2016-04-25 10:30:00,115.37,115.68,115.35,115.64,9201.0,105.7505,106.0346,105.7322,105.998,9201.0
2016-04-25 11:00:00,115.64,116.03,115.44,116.01,13891.0,105.998,106.3555,105.8147,106.3371,13891.0
2016-04-25 11:30:00,115.99,116.17,115.65,116.02,9488.0,106.3188,106.4838,106.0071,106.3463,9488.0
2016-04-25 12:00:00,116.02,116.04,115.84,115.96,6896.0,106.3463,106.3646,106.1813,106.2913,6896.0
2016-04-25 12:30:00,115.96,116.25,115.76,116.13,21725.0,106.2913,106.5571,106.108,106.4471,21725.0
2016-04-25 13:00:00,116.16,116.42,116.12,116.39,29254.0,106.4746,106.7129,106.438,106.6854,29254.0
2016-04-25 13:30:00,116.39,116.4,116.22,116.29,15256.0,106.6854,106.6946,106.5296,106.5938,15256.0
2016-04-25 14:00:00,116.27,116.3,115.98,116.13,16538.0,106.5755,106.603,106.3096,106.4471,16538.0
2016-04-25 14:30:00,116.12,116.34,116.05,116.29,28648.0,106.438,106.6396,106.3738,106.5938,28648.0
2016-04-25 15:00:00,116.33,116.33,116.02,116.02,27232.0,106.6304,106.6304,106.3463,106.3463,27232.0
2016-04-25 15:30:00,116.02,116.3,115.99,116.29,100161.0,106.3463,106.603,106.3188,106.5938,100161.0
2016-04-26 09:30:00,116.76,117.48,116.6,117.4,15979.0,107.0246,107.6846,106.8779,107.6112,15979.0
2016-04-26 10:00:00,117.27,117.46,116.64,116.64,21148.0,107.4921,107.6662,106.9146,106.9146,21148.0
2016-04-26 10:30:00,116.69,117.0,116.63,116.78,20985.0,106.9604,107.2446,106.9054,107.0429,20985.0
2016-04-26 11:00:00,116.78,117.21,116.68,117.13,10602.0,107.0429,107.4371,106.9513,107.3637,10602.0
2016-04-26 11:30:00,117.1,117.34,117.01,117.34,10566.0,107.3362,107.5562,107.2538,107.5562,10566.0
2016-04-26 12:00:00,117.29,117.4,117.16,117.18,31547.0,107.5104,107.6112,107.3912,107.4096,31547.0
2016-04-26 12:30:00,117.16,117.16,116.91,116.98,9561.0,107.3912,107.3912,107.1621,107.2263,9561.0
2016-04-26 13:00:00,116.94,116.96,116.61,116.78,23271.0,107.1896,107.2079,106.8871,107.0429,23271.0
2016-04-26 13:30:00,116.76,116.87,116.5,116.66,22943.0,107.0246,107.1254,106.7863,106.9329,22943.0
2016-04-26 14:00:00,116.66,117.0,116.65,116.74,21343.0,106.9329,107.2446,106.9238,107.0063,21343.0
2016-04-26 14:30:00,116.72,116.85,116.63,116.7,23577.0,106.9879,107.1071,106.9054,106.9696,23577.0
2016-04-26 15:00:00,116.66,116.82,116.66,116.78,24759.0,106.9329,107.0796,106.9329,107.0429,24759.0
2016-04-26 15:30:00,116.79,117.19,116.76,117.17,79394.0,107.0521,107.4187,107.0246,107.4004,79394.0
2016-04-27 09:30:00,116.89,117.46,116.86,117.46,30062.0,107.1438,107.6662,107.1163,107.6662,30062.0
2016-04-27 10:00:00,117.46,117.46,117.19,117.27,55613.0,107.6662,107.6662,107.4187,107.4921,55613.0
2016-04-27 10:30:00,117.25,117.68,117.21,117.64,38314.0,107.4737,107.8679,107.4371,107.8312,38314.0
2016-04-27 11:00:00,117.59,117.64,117.34,117.45,33332.0,107.7854,107.8312,107.5562,107.6571,33332.0
2016-04-27 11:30:00,117.46,117.88,117.46,117.73,33378.0,107.6662,108.0512,107.6662,107.9137,33378.0
2016-04-27 12:00:00,117.72,117.88,117.61,117.73,17420.0,107.9046,108.0512,107.8037,107.9137,17420.0
2016-04-27 12:30:00,117.71,117.72,117.41,117.41,25500.0,107.8954,107.9046,107.6204,107.6204,25500.0
2016-04-27 13:00:00,117.42,117.67,117.29,117.32,16600.0,107.6296,107.8587,107.5104,107.5379,16600.0
2016-04-27 13:30:00,117.33,117.52,117.28,117.28,19799.0,107.5471,107.7212,107.5012,107.5012,19799.0
2016-04-27 14:00:00,117.23,118.14,116.98,117.72,61594.0,107.4554,108.2895,107.2263,107.9046,61594.0
2016-04-27 14:30:00,117.74,118.2,117.62,118.2,51559.0,107.9229,108.3445,107.8129,108.3445,51559.0
2016-04-27 15:00:00,118.21,118.54,118.07,118.43,57949.0,108.3537,108.6562,108.2254,108.5554,57949.0
2016-04-27 15:30:00,118.42,118.75,118.3,118.68,228251.0,108.5462,108.8487,108.4362,108.7845,228251.0
2016-04-28 09:30:00,117.79,122.55,115.66,121.45,267681.0,107.9687,112.3318,106.0163,111.3235,267681.0
2016-04-28 10:00:00,121.44,121.53,120.64,121.11,144223.0,111.3144,111.3969,110.5811,111.0119,144223.0
2016-04-28 10:30:00,121.11,121.24,120.68,120.98,82551.0,111.0119,111.1311,110.6177,110.8927,82551.0
2016-04-28 11:00:00,120.99,121.17,120.72,121.17,82839.0,110.9019,111.0669,110.6544,111.0669,82839.0
2016-04-28 11:30:00,121.11,121.23,120.66,120.78,143526.0,111.0119,111.1219,110.5994,110.7094,143526.0
2016-04-28 12:00:00,120.78,121.15,120.69,120.73,72533.0,110.7094,111.0486,110.6269,110.6636,72533.0
2016-04-28 12:30:00,120.74,121.16,120.68,120.95,53049.0,110.6727,111.0577,110.6177,110.8652,53049.0
2016-04-28 13:00:00,120.89,120.93,120.51,120.8,79501.0,110.8102,110.8469,110.4619,110.7277,79501.0
2016-04-28 13:30:00,120.72,120.84,120.32,120.73,64744.0,110.6544,110.7644,110.2878,110.6636,64744.0
2016-04-28 14:00:00,120.73,120.8,120.37,120.52,77852.0,110.6636,110.7277,110.3336,110.4711,77852.0
2016-04-28 14:30:00,120.52,120.55,120.0,120.41,540432.0,110.4711,110.4986,109.9944,110.3703,540432.0
2016-04-28 15:00:00,120.38,120.41,119.55,119.61,237864.0,110.3428,110.3703,109.582,109.637,237864.0
2016-04-28 15:30:00,119.59,120.51,119.58,120.51,424865.0,109.6186,110.4619,109.6095,110.4619,424865.0
2016-04-29 09:30:00,120.06,120.06,118.84,119.55,130828.0,110.0494,110.0494,108.9312,109.582,130828.0
2016-04-29 10:00:00,119.47,119.81,119.04,119.66,22621.0,109.5086,109.8203,109.1145,109.6828,22621.0
2016-04-29 10:30:00,119.75,120.1,119.6,120.08,56889.0,109.7653,110.0861,109.6278,110.0678,56889.0
2016-04-29 11:00:00,120.07,120.12,119.38,119.51,32514.0,110.0586,110.1044,109.4261,109.5453,32514.0
2016-04-29 11:30:00,119.47,119.72,119.18,119.6,20203.0,109.5086,109.7378,109.2428,109.6278,20203.0
2016-04-29 12:00:00,119.59,120.04,119.47,119.93,44985.0,109.6186,110.0311,109.5086,109.9303,44985.0
2016-04-29 12:30:00,119.9,120.4,119.84,120.11,113943.0,109.9028,110.3611,109.8478,110.0953,113943.0
2016-04-29 13:00:00,120.11,120.2,119.9,120.11,24109.0,110.0953,110.1778,109.9028,110.0953,24109.0
2016-04-29 13:30:00,120.1,120.1,119.66,119.66,18614.0,110.0861,110.0861,109.6828,109.6828,18614.0
2016-04-29 14:00:00,119.66,119.94,119.59,119.69,32232.0,109.6828,109.9394,109.6186,109.7103,32232.0
2016-04-29 14:30:00,119.73,119.73,119.29,119.48,29677.0,109.747,109.747,109.3436,109.5178,29677.0
2016-04-29 15:00:00,119.5,120.05,119.5,119.85,40521.0,109.5361,110.0403,109.5361,109.857,40521.0
2016-04-29 15:30:00,119.86,120.45,119.85,120.24,157523.0,109.8661,110.4069,109.857,110.2144,157523.0
2016-05-02 09:30:00,120.35,120.99,119.68,120.05,69535.0,110.3153,110.9019,109.7011,110.0403,69535.0
2016-05-02 10:00:00,120.02,120.37,119.7,119.7,82615.0,110.0128,110.3336,109.7195,109.7195,82615.0
2016-05-02 10:30:00,119.73,120.16,119.73,120.03,44018.0,109.747,110.1411,109.747,110.0219,44018.0
2016-05-02 11:00:00,119.96,120.38,119.94,120.38,24556.0,109.9578,110.3428,109.9394,110.3428,24556.0
2016-05-02 11:30:00,120.44,120.44,120.13,120.21,21593.0,110.3978,110.3978,110.1136,110.1869,21593.0
2016-05-02 12:00:00,120.28,120.52,120.16,120.47,27880.0,110.2511,110.4711,110.1411,110.4253,27880.0
2016-05-02 12:30:00,120.47,120.55,120.36,120.46,13656.0,110.4253,110.4986,110.3244,110.4161,13656.0
2016-05-02 13:00:00,120.51,120.95,120.5,120.87,26489.0,110.4619,110.8652,110.4528,110.7919,26489.0
2016-05-02 13:30:00,120.86,121.08,120.83,120.97,29239.0,110.7827,110.9844,110.7552,110.8836,29239.0
2016-05-02 14:00:00,120.94,121.33,120.9,121.1,22699.0,110.8561,111.2136,110.8194,111.0027,22699.0
2016-05-02 14:30:00,121.05,121.19,120.97,120.97,25289.0,110.9569,111.0852,110.8836,110.8836,25289.0
2016-05-02 15:00:00,121.0,121.41,121.0,121.27,72502.0,110.9111,111.2869,110.9111,111.1586,72502.0
2016-05-02 15:30:00,121.28,121.29,121.07,121.21,97857.0,111.1677,111.1769,110.9752,111.1036,97857.0
2016-05-03 09:30:00,120.43,120.72,119.83,120.02,50499.0,110.3886,110.6544,109.8386,110.0128,50499.0
2016-05-03 10:00:00,120.04,120.14,119.55,120.02,79867.0,110.0311,110.1228,109.582,110.0128,79867.0
2016-05-03 10:30:00,120.0,120.01,119.22,119.46,45129.0,109.9944,110.0036,109.2795,109.4995,45129.0
2016-05-03 11:00:00,119.41,119.53,118.8,118.89,36573.0,109.4536,109.5636,108.8945,108.977,36573.0
2016-05-03 11:30:00,118.87,119.67,118.76,119.67,34093.0,108.9587,109.692,108.8578,109.692,34093.0
2016-05-03 12:00:00,119.67,119.83,119.6,119.65,34246.0,109.692,109.8386,109.6278,109.6736,34246.0
2016-05-03 12:30:00,119.7,120.01,119.61,120.01,14863.0,109.7195,110.0036,109.637,110.0036,14863.0
2016-05-03 13:00:00,119.98,120.32,119.91,120.3,32711.0,109.9761,110.2878,109.9119,110.2694,32711.0
2016-05-03 13:30:00,120.34,120.39,120.01,120.24,35456.0,110.3061,110.3519,110.0036,110.2144,35456.0
2016-05-03 14:00:00,120.26,120.31,120.02,120.22,87224.0,110.2328,110.2786,110.0128,110.1961,87224.0
2016-05-03 14:30:00,120.19,120.39,120.15,120.3,31926.0,110.1686,110.3519,110.1319,110.2694,31926.0
2016-05-03 15:00:00,120.32,120.32,120.01,120.08,45112.0,110.2878,110.2878,110.0036,110.0678,45112.0
2016-05-03 15:30:00,120.08,120.22,119.87,120.12,103421.0,110.0678,110.1961,109.8753,110.1044,103421.0
2016-05-04 09:30:00,119.09,119.76,118.34,119.21,15324.0,109.1603,109.7745,108.4729,109.2703,15324.0
2016-05-04 10:00:00,119.29,119.57,118.67,118.67,17895.0,109.3436,109.6003,108.7753,108.7753,17895.0
2016-05-04 10:30:00,118.63,119.09,118.55,118.66,25478.0,108.7387,109.1603,108.6653,108.7662,25478.0
2016-05-04 11:00:00,118.58,118.85,118.52,118.54,21939.0,108.6928,108.9403,108.6378,108.6562,21939.0
2016-05-04 11:30:00,118.53,118.78,118.45,118.69,10223.0,108.647,108.8762,108.5737,108.7937,10223.0
2016-05-04 12:00:00,118.67,119.13,118.66,118.99,15594.0,108.7753,109.197,108.7662,109.0687,15594.0
2016-05-04 12:30:00,118.96,119.1,118.92,119.0,10951.0,109.0412,109.1695,109.0045,109.0778,10951.0
2016-05-04 13:00:00,119.0,119.07,118.84,119.07,36361.0,109.0778,109.142,108.9312,109.142,36361.0
2016-05-04 13:30:00,119.07,119.15,118.8,118.82,28975.0,109.142,109.2153,108.8945,108.9128,28975.0
2016-05-04 14:00:00,118.83,119.06,118.66,119.0,16367.0,108.922,109.1328,108.7662,109.0778,16367.0
2016-05-04 14:30:00,118.98,119.09,118.9,118.94,37138.0,109.0595,109.1603,108.9862,109.0228,37138.0
2016-05-04 15:00:00,118.94,119.16,118.75,119.11,54838.0,109.0228,109.2245,108.8487,109.1787,54838.0
2016-05-04 15:30:00,119.13,119.45,119.12,119.34,121090.0,109.197,109.4903,109.1878,109.3895,121090.0
2016-05-05 09:30:00,119.35,119.77,119.35,119.47,25584.0,109.3986,109.7836,109.3986,109.5086,25584.0
2016-05-05 10:00:00,119.59,120.22,119.47,119.66,17351.0,109.6186,110.1961,109.5086,109.6828,17351.0
2016-05-05 10:30:00,119.67,120.15,119.64,120.03,19344.0,109.692,110.1319,109.6645,110.0219,19344.0
2016-05-05 11:00:00,120.01,120.01,119.44,119.52,17090.0,110.0036,110.0036,109.4811,109.5545,17090.0
2016-05-05 11:30:00,119.6,120.13,119.54,119.97,14783.0,109.6278,110.1136,109.5728,109.9669,14783.0
2016-05-05 12:00:00,120.01,120.03,119.68,119.74,12660.0,110.0036,110.0219,109.7011,109.7561,12660.0
2016-05-05 12:30:00,119.76,119.87,119.6,119.63,14291.0,109.7745,109.8753,109.6278,109.6553,14291.0
2016-05-05 13:00:00,119.62,119.86,119.3,119.45,23882.0,109.6461,109.8661,109.3528,109.4903,23882.0
2016-05-05 13:30:00,119.45,119.86,119.42,119.59,20969.0,109.4903,109.8661,109.4628,109.6186,20969.0
2016-05-05 14:00:00,119.55,119.79,119.44,119.76,20428.0,109.582,109.802,109.4811,109.7745,20428.0
2016-05-05 14:30:00,119.73,120.02,119.64,119.81,22836.0,109.747,110.0128,109.6645,109.8203,22836.0
2016-05-05 15:00:00,119.8,120.12,119.61,120.06,38599.0,109.8111,110.1044,109.637,110.0494,38599.0
2016-05-05 15:30:00,120.07,120.18,119.87,120.04,139417.0,110.0586,110.1594,109.8753,110.0311,139417.0
2016-05-06 09:30:00,119.08,120.25,119.08,119.44,59296.0,109.1512,110.2236,109.1512,109.4811,59296.0
2016-05-06 10:00:00,119.54,119.55,118.89,118.89,82817.0,109.5728,109.582,108.977,108.977,82817.0
2016-05-06 10:30:00,118.88,119.19,118.5,119.08,27760.0,108.9678,109.252,108.6195,109.1512,27760.0
2016-05-06 11:00:00,119.2,119.48,119.01,119.48,24798.0,109.2611,109.5178,109.087,109.5178,24798.0
2016-05-06 11:30:00,119.45,119.58,118.91,119.01,31838.0,109.4903,109.6095,108.9953,109.087,31838.0
2016-05-06 12:00:00,119.01,119.24,118.94,119.15,26125.0,109.087,109.2978,109.0228,109.2153,26125.0
2016-05-06 12:30:00,119.1,119.35,119.09,119.35,35173.0,109.1695,109.3986,109.1603,109.3986,35173.0
2016-05-06 13:00:00,119.39,119.67,119.33,119.5,9429.0,109.4353,109.692,109.3803,109.5361,9429.0
2016-05-06 13:30:00,119.58,119.58,119.27,119.58,22361.0,109.6095,109.6095,109.3253,109.6095,22361.0
2016-05-06 14:00:00,119.58,119.71,119.48,119.56,24934.0,109.6095,109.7286,109.5178,109.5911,24934.0
2016-05-06 14:30:00,119.58,119.72,119.41,119.47,32431.0,109.6095,109.7378,109.4536,109.5086,32431.0
2016-05-06 15:00:00,119.47,119.84,119.47,119.72,52790.0,109.5086,109.8478,109.5086,109.7378,52790.0
2016-05-06 15:30:00,119.7,119.91,119.62,119.88,80634.0,109.7195,109.9119,109.6461,109.8845,80634.0
2016-05-09 09:30:00,119.64,120.51,119.23,120.51,51790.0,109.6645,110.4619,109.2886,110.4619,51790.0
2016-05-09 10:00:00,120.51,120.51,119.93,120.04,36989.0,110.4619,110.4619,109.9303,110.0311,36989.0
2016-05-09 10:30:00,119.98,120.29,119.92,120.29,15700.0,109.9761,110.2603,109.9211,110.2603,15700.0
2016-05-09 11:00:00,120.21,120.39,120.02,120.32,18156.0,110.1869,110.3519,110.0128,110.2878,18156.0
2016-05-09 11:30:00,120.37,120.48,120.12,120.36,12122.0,110.3336,110.4344,110.1044,110.3244,12122.0
2016-05-09 12:00:00,120.3,120.56,120.27,120.47,13835.0,110.2694,110.5078,110.2419,110.4253,13835.0
2016-05-09 12:30:00,120.43,120.46,120.24,120.39,15625.0,110.3886,110.4161,110.2144,110.3519,15625.0
2016-05-09 13:00:00,120.37,120.53,120.36,120.47,19864.0,110.3336,110.4803,110.3244,110.4253,19864.0
2016-05-09 13:30:00,120.51,120.61,120.4,120.46,19114.0,110.4619,110.5536,110.3611,110.4161,19114.0
2016-05-09 14:00:00,120.51,120.74,120.5,120.66,49420.0,110.4619,110.6727,110.4528,110.5994,49420.0
2016-05-09 14:30:00,120.7,121.12,120.67,121.12,32093.0,110.6361,111.0211,110.6086,111.0211,32093.0
2016-05-09 15:00:00,121.07,121.24,121.06,121.2,35171.0,110.9752,111.1311,110.9661,111.0944,35171.0
2016-05-09 15:30:00,121.2,121.28,120.91,121.0,116419.0,111.0944,111.1677,110.8286,110.9111,116419.0
2016-05-10 09:30:00,121.93,122.71,121.24,122.44,50509.0,111.7635,112.4785,111.1311,112.231,50509.0
2016-05-10 10:00:00,122.33,122.86,122.22,122.8,31750.0,112.1302,112.616,112.0293,112.561,31750.0
2016-05-10 10:30:00,122.79,123.09,122.72,122.98,45538.0,112.5518,112.8268,112.4877,112.726,45538.0
2016-05-10 11:00:00,122.95,123.54,122.92,123.54,39269.0,112.6985,113.2393,112.671,113.2393,39269.0
2016-05-10 11:30:00,123.57,123.77,123.47,123.72,61620.0,113.2668,113.4501,113.1751,113.4043,61620.0
2016-05-10 12:00:00,123.7,124.08,123.61,124.08,41747.0,113.3859,113.7343,113.3034,113.7343,41747.0
2016-05-10 12:30:00,124.08,124.27,123.89,124.18,49954.0,113.7343,113.9084,113.5601,113.8259,49954.0
2016-05-10 13:00:00,124.17,124.65,124.0,124.01,151399.0,113.8168,114.2567,113.6609,113.6701,151399.0
2016-05-10 13:30:00,124.02,124.33,123.56,124.16,53890.0,113.6793,113.9634,113.2576,113.8076,53890.0
2016-05-10 14:00:00,124.11,124.62,124.11,124.22,65437.0,113.7618,114.2292,113.7618,113.8626,65437.0
2016-05-10 14:30:00,124.22,124.57,124.2,124.43,57328.0,113.8626,114.1834,113.8443,114.0551,57328.0
2016-05-10 15:00:00,124.45,124.57,124.35,124.44,73478.0,114.0734,114.1834,113.9817,114.0642,73478.0
2016-05-10 15:30:00,124.42,124.6,124.33,124.58,170627.0,114.0459,114.2109,113.9634,114.1926,170627.0
2016-05-11 09:30:00,124.54,124.75,124.23,124.58,27681.0,114.1559,114.3484,113.8717,114.1926,27681.0
2016-05-11 10:00:00,124.61,124.61,124.11,124.25,25557.0,114.2201,114.2201,113.7618,113.8901,25557.0
2016-05-11 10:30:00,124.25,124.43,123.31,123.34,36898.0,113.8901,114.0551,113.0285,113.056,36898.0
2016-05-11 11:00:00,123.33,123.65,122.91,122.95,46044.0,113.0468,113.3401,112.6618,112.6985,46044.0
2016-05-11 11:30:00,122.95,122.97,122.37,122.46,44365.0,112.6985,112.7168,112.1668,112.2493,44365.0
2016-05-11 12:00:00,122.47,122.84,122.46,122.73,33258.0,112.2585,112.5976,112.2493,112.4968,33258.0
2016-05-11 12:30:00,122.73,122.78,122.45,122.6,25086.0,112.4968,112.5427,112.2402,112.3777,25086.0
2016-05-11 13:00:00,122.54,122.82,122.46,122.55,29759.0,112.3227,112.5793,112.2493,112.3318,29759.0
2016-05-11 13:30:00,122.56,122.75,122.34,122.7,37945.0,112.341,112.5152,112.1393,112.4693,37945.0
2016-05-11 14:00:00,122.69,122.88,122.52,122.88,90228.0,112.4602,112.6343,112.3043,112.6343,90228.0
2016-05-11 14:30:00,122.97,122.98,122.47,122.48,51549.0,112.7168,112.726,112.2585,112.2677,51549.0
2016-05-11 15:00:00,122.48,122.69,122.41,122.45,72343.0,112.2677,112.4602,112.2035,112.2402,72343.0
2016-05-11 15:30:00,122.42,122.51,122.14,122.2,111041.0,112.2127,112.2952,111.956,112.011,111041.0
2016-05-12 09:30:00,122.81,123.08,122.27,122.35,23185.0,112.5701,112.8176,112.0752,112.1485,23185.0
2016-05-12 10:00:00,122.35,122.96,122.26,122.77,24195.0,112.1485,112.7076,112.066,112.5335,24195.0
2016-05-12 10:30:00,122.72,122.87,122.31,122.45,36141.0,112.4877,112.6251,112.1118,112.2402,36141.0
2016-05-12 11:00:00,122.38,122.39,121.85,121.85,18937.0,112.176,112.1852,111.6902,111.6902,18937.0
2016-05-12 11:30:00,121.84,122.14,121.72,121.72,11146.0,111.681,111.956,111.571,111.571,11146.0
2016-05-12 12:00:00,121.74,121.88,121.59,121.78,36891.0,111.5894,111.7177,111.4519,111.626,36891.0
2016-05-12 12:30:00,121.8,121.84,121.41,121.82,18853.0,111.6444,111.681,111.2869,111.6627,18853.0
2016-05-12 13:00:00,121.91,121.97,121.7,121.97,14721.0,111.7452,111.8002,111.5527,111.8002,14721.0
2016-05-12 13:30:00,122.0,122.64,121.82,122.63,31812.0,111.8277,112.4143,111.6627,112.4052,31812.0
2016-05-12 14:00:00,122.67,123.25,122.6,123.25,24750.0,112.4418,112.9735,112.3777,112.9735,24750.0
2016-05-12 14:30:00,123.25,123.32,122.77,123.17,51718.0,112.9735,113.0376,112.5335,112.9001,51718.0
2016-05-12 15:00:00,123.16,123.18,122.77,122.88,54399.0,112.891,112.9093,112.5335,112.6343,54399.0
2016-05-12 15:30:00,122.85,122.92,122.52,122.69,92303.0,112.6068,112.671,112.3043,112.4602,92303.0
2016-05-13 09:30:00,122.66,123.06,121.86,123.06,26077.0,112.4327,112.7993,111.6994,112.7993,26077.0
2016-05-13 10:00:00,123.07,123.26,122.93,122.99,28577.0,112.8085,112.9826,112.6801,112.7351,28577.0
2016-05-13 10:30:00,122.96,123.3,122.76,123.01,49866.0,112.7076,113.0193,112.5243,112.7535,49866.0
2016-05-13 11:00:00,123.1,123.26,122.95,123.16,31165.0,112.836,112.9826,112.6985,112.891,31165.0
2016-05-13 11:30:00,123.15,123.22,122.96,123.07,21597.0,112.8818,112.946,112.7076,112.8085,21597.0
2016-05-13 12:00:00,123.0,123.17,122.76,123.08,36377.0,112.7443,112.9001,112.5243,112.8176,36377.0
2016-05-13 12:30:00,123.12,123.19,122.8,122.86,17518.0,112.8543,112.9185,112.561,112.616,17518.0
2016-05-13 13:00:00,122.9,123.26,122.7,123.06,25041.0,112.6526,112.9826,112.4693,112.7993,25041.0
2016-05-13 13:30:00,123.03,123.11,122.68,122.78,51728.0,112.7718,112.8451,112.451,112.5427,51728.0
2016-05-13 14:00:00,122.78,122.85,122.44,122.64,41199.0,112.5427,112.6068,112.231,112.4143,41199.0
2016-05-13 14:30:00,122.58,122.8,122.21,122.73,34164.0,112.3593,112.561,112.0202,112.4968,34164.0
2016-05-13 15:00:00,122.73,122.8,122.49,122.64,36453.0,112.4968,112.561,112.2768,112.4143,36453.0
2016-05-13 15:30:00,122.64,122.81,122.42,122.63,91010.0,112.4143,112.5701,112.2127,112.4052,91010.0
2016-05-16 09:30:00,122.44,123.0,122.38,122.53,24956.0,112.231,112.7443,112.176,112.3135,24956.0
2016-05-16 10:00:00,122.53,123.0,122.49,122.75,32659.0,112.3135,112.7443,112.2768,112.5152,32659.0
2016-05-16 10:30:00,122.76,123.16,122.76,123.06,78359.0,112.5243,112.891,112.5243,112.7993,78359.0
2016-05-16 11:00:00,123.08,123.21,122.79,123.14,35887.0,112.8176,112.9368,112.5518,112.8726,35887.0
2016-05-16 11:30:00,123.06,123.33,123.0,123.0,29635.0,112.7993,113.0468,112.7443,112.7443,29635.0
2016-05-16 12:00:00,123.0,123.31,123.0,123.16,43474.0,112.7443,113.0285,112.7443,112.891,43474.0
2016-05-16 12:30:00,123.16,123.35,123.0,123.29,59857.0,112.891,113.0651,112.7443,113.0101,59857.0
2016-05-16 13:00:00,123.3,123.52,123.28,123.32,32653.0,113.0193,113.2209,113.001,113.0376,32653.0
2016-05-16 13:30:00,123.32,123.53,123.31,123.49,23682.0,113.0376,113.2301,113.0285,113.1935,23682.0
2016-05-16 14:00:00,123.47,123.94,123.46,123.89,33504.0,113.1751,113.6059,113.166,113.5601,33504.0
2016-05-16 14:30:00,123.93,124.0,123.83,123.99,31653.0,113.5968,113.6609,113.5051,113.6518,31653.0
2016-05-16 15:00:00,123.99,124.08,123.8,123.82,51130.0,113.6518,113.7343,113.4776,113.4959,51130.0
2016-05-16 15:30:00,123.83,123.83,123.6,123.66,73972.0,113.5051,113.5051,113.2943,113.3493,73972.0
2016-05-17 09:30:00,123.4,123.64,123.01,123.34,41975.0,113.111,113.3309,112.7535,113.056,41975.0
2016-05-17 10:00:00,123.32,123.79,122.9,123.37,31973.0,113.0376,113.4684,112.6526,113.0835,31973.0
2016-05-17 10:30:00,123.41,123.72,123.23,123.66,27576.0,113.1201,113.4043,112.9551,113.3493,27576.0
2016-05-17 11:00:00,123.66,123.75,123.35,123.6,27465.0,113.3493,113.4318,113.0651,113.2943,27465.0
2016-05-17 11:30:00,123.58,123.99,123.53,123.86,33648.0,113.2759,113.6518,113.2301,113.5326,33648.0
2016-05-17 12:00:00,123.83,123.85,123.42,123.66,26036.0,113.5051,113.5234,113.1293,113.3493,26036.0
2016-05-17 12:30:00,123.72,123.81,123.51,123.66,29271.0,113.4043,113.4868,113.2118,113.3493,29271.0
2016-05-17 13:00:00,123.6,123.88,123.59,123.85,21696.0,113.2943,113.5509,113.2851,113.5234,21696.0
2016-05-17 13:30:00,123.82,123.91,123.44,123.44,31716.0,113.4959,113.5784,113.1476,113.1476,31716.0
2016-05-17 14:00:00,123.46,123.5,122.53,122.82,31773.0,113.166,113.2026,112.3135,112.5793,31773.0
2016-05-17 14:30:00,122.82,122.95,122.56,122.72,53780.0,112.5793,112.6985,112.341,112.4877,53780.0
2016-05-17 15:00:00,122.72,122.84,122.32,122.52,63618.0,112.4877,112.5976,112.121,112.3043,63618.0
2016-05-17 15:30:00,122.48,122.98,122.45,122.9,111959.0,112.2677,112.726,112.2402,112.6526,111959.0
2016-05-18 09:30:00,122.75,123.31,122.26,123.27,22630.0,112.5152,113.0285,112.066,112.9918,22630.0
2016-05-18 10:00:00,123.19,123.56,122.82,123.37,25596.0,112.9185,113.2576,112.5793,113.0835,25596.0
2016-05-18 10:30:00,123.3,123.41,122.44,122.51,17198.0,113.0193,113.1201,112.231,112.2952,17198.0
2016-05-18 11:00:00,122.58,122.84,122.4,122.81,41357.0,112.3593,112.5976,112.1943,112.5701,41357.0
2016-05-18 11:30:00,122.83,123.15,122.73,122.81,29447.0,112.5885,112.8818,112.4968,112.5701,29447.0
2016-05-18 12:00:00,122.71,122.78,122.43,122.51,26168.0,112.4785,112.5427,112.2218,112.2952,26168.0
2016-05-18 12:30:00,122.51,122.9,122.51,122.9,24512.0,112.2952,112.6526,112.2952,112.6526,24512.0
2016-05-18 13:00:00,122.96,123.23,122.9,123.21,28145.0,112.7076,112.9551,112.6526,112.9368,28145.0
2016-05-18 13:30:00,123.21,123.41,123.03,123.07,21884.0,112.9368,113.1201,112.7718,112.8085,21884.0
2016-05-18 14:00:00,123.02,123.08,122.02,122.15,33969.0,112.7626,112.8176,111.846,111.9652,33969.0
2016-05-18 14:30:00,121.9,122.72,121.74,122.58,42076.0,111.736,112.4877,111.5894,112.3593,42076.0
2016-05-18 15:00:00,122.62,122.85,121.93,121.93,44190.0,112.396,112.6068,111.7635,111.7635,44190.0
2016-05-18 15:30:00,121.96,122.47,121.94,122.41,97108.0,111.791,112.2585,111.7727,112.2035,97108.0
2016-05-19 09:30:00,122.5,122.67,121.46,121.46,65900.0,112.286,112.4418,111.3327,111.3327,65900.0
2016-05-19 10:00:00,121.33,121.97,121.33,121.77,30791.0,111.2136,111.8002,111.2136,111.6169,30791.0
2016-05-19 10:30:00,121.76,122.1,121.69,121.77,29151.0,111.6077,111.9193,111.5435,111.6169,29151.0
2016-05-19 11:00:00,121.81,122.06,121.64,121.82,33133.0,111.6535,111.8827,111.4977,111.6627,33133.0
2016-05-19 11:30:00,121.82,122.09,121.79,122.09,16482.0,111.6627,111.9102,111.6352,111.9102,16482.0
2016-05-19 12:00:00,122.02,122.13,121.9,121.93,13630.0,111.846,111.9468,111.736,111.7635,13630.0
2016-05-19 12:30:00,121.97,122.06,121.84,121.95,25166.0,111.8002,111.8827,111.681,111.7819,25166.0
2016-05-19 13:00:00,121.91,122.3,121.91,122.19,15258.0,111.7452,112.1027,111.7452,112.0018,15258.0
2016-05-19 13:30:00,122.2,122.39,122.16,122.25,18107.0,112.011,112.1852,111.9743,112.0568,18107.0
2016-05-19 14:00:00,122.25,122.79,122.13,122.68,22393.0,112.0568,112.5518,111.9468,112.451,22393.0
2016-05-19 14:30:00,122.58,122.58,122.28,122.35,23661.0,112.3593,112.3593,112.0843,112.1485,23661.0
2016-05-19 15:00:00,122.36,122.98,122.34,122.78,21643.0,112.1577,112.726,112.1393,112.5427,21643.0
2016-05-19 15:30:00,122.77,122.77,122.43,122.56,50268.0,112.5335,112.5335,112.2218,112.341,50268.0
2016-05-20 09:30:00,123.35,123.67,123.09,123.25,40108.0,113.0651,113.3584,112.8268,112.9735,40108.0
2016-05-20 10:00:00,123.32,123.58,122.93,122.98,22191.0,113.0376,113.2759,112.6801,112.726,22191.0
2016-05-20 10:30:00,122.95,123.11,122.89,122.93,16042.0,112.6985,112.8451,112.6435,112.6801,16042.0
2016-05-20 11:00:00,122.99,123.01,122.68,122.68,64404.0,112.7351,112.7535,112.451,112.451,64404.0
2016-05-20 11:30:00,122.71,123.22,122.66,122.86,43037.0,112.4785,112.946,112.4327,112.616,43037.0
2016-05-20 12:00:00,122.79,122.85,122.68,122.81,13721.0,112.5518,112.6068,112.451,112.5701,13721.0
2016-05-20 12:30:00,122.82,123.01,122.71,122.73,57800.0,112.5793,112.7535,112.4785,112.4968,57800.0
2016-05-20 13:00:00,122.69,122.8,122.3,122.42,114024.0,112.4602,112.561,112.1027,112.2127,114024.0
2016-05-20 13:30:00,122.37,122.48,122.14,122.48,14327.0,112.1668,112.2677,111.956,112.2677,14327.0
2016-05-20 14:00:00,122.49,122.84,122.48,122.81,27047.0,112.2768,112.5976,112.2677,112.5701,27047.0
2016-05-20 14:30:00,122.84,122.85,122.64,122.64,18661.0,112.5976,112.6068,112.4143,112.4143,18661.0
2016-05-20 15:00:00,122.69,122.73,122.44,122.48,24458.0,112.4602,112.4968,112.231,112.2677,24458.0
2016-05-20 15:30:00,122.52,122.89,122.52,122.86,68903.0,112.3043,112.6435,112.3043,112.616,68903.0
2016-05-23 09:30:00,122.63,122.63,121.92,122.23,35333.0,112.7082,112.7082,112.0557,112.3406,35333.0
2016-05-23 10:00:00,122.21,122.61,122.2,122.21,19122.0,112.3222,112.6899,112.313,112.3222,19122.0
2016-05-23 10:30:00,122.26,122.42,122.13,122.28,20557.0,112.3682,112.5152,112.2487,112.3866,20557.0
2016-05-23 11:00:00,122.25,122.68,122.23,122.53,23952.0,112.359,112.7542,112.3406,112.6163,23952.0
2016-05-23 11:30:00,122.51,122.53,122.19,122.48,15857.0,112.5979,112.6163,112.3038,112.5704,15857.0
2016-05-23 12:00:00,122.48,122.53,122.37,122.37,6733.0,112.5704,112.6163,112.4693,112.4693,6733.0
2016-05-23 12:30:00,122.37,122.5,122.32,122.41,14896.0,112.4693,112.5888,112.4233,112.506,14896.0
2016-05-23 13:00:00,122.41,122.57,122.41,122.54,9171.0,112.506,112.6531,112.506,112.6255,9171.0
2016-05-23 13:30:00,122.47,122.72,122.46,122.65,7182.0,112.5612,112.791,112.552,112.7266,7182.0
2016-05-23 14:00:00,122.61,122.68,122.52,122.67,11081.0,112.6899,112.7542,112.6071,112.745,11081.0
2016-05-23 14:30:00,122.7,122.72,122.53,122.59,9437.0,112.7726,112.791,112.6163,112.6715,9437.0
2016-05-23 15:00:00,122.63,122.63,122.39,122.39,11414.0,112.7082,112.7082,112.4877,112.4877,11414.0
2016-05-23 15:30:00,122.45,122.53,122.31,122.45,66243.0,112.5428,112.6163,112.4141,112.5428,66243.0
2016-05-24 09:30:00,123.15,124.36,122.54,124.2,34004.0,113.1862,114.2983,112.6255,114.1512,34004.0
2016-05-24 10:00:00,124.2,124.53,123.9,124.32,32420.0,114.1512,114.4545,113.8755,114.2615,32420.0
2016-05-24 10:30:00,124.37,124.59,124.25,124.59,15063.0,114.3075,114.5097,114.1972,114.5097,15063.0
2016-05-24 11:00:00,124.63,124.7,124.2,124.2,14894.0,114.5464,114.6108,114.1512,114.1512,14894.0
2016-05-24 11:30:00,124.26,124.43,124.16,124.26,18585.0,114.2064,114.3626,114.1144,114.2064,18585.0
2016-05-24 12:00:00,124.3,124.4,124.16,124.31,11360.0,114.2431,114.335,114.1144,114.2523,11360.0
2016-05-24 12:30:00,124.32,124.67,124.32,124.67,7734.0,114.2615,114.5832,114.2615,114.5832,7734.0
2016-05-24 13:00:00,124.68,124.82,124.6,124.8,20460.0,114.5924,114.721,114.5188,114.7027,20460.0
2016-05-24 13:30:00,124.74,124.88,124.64,124.76,31852.0,114.6475,114.7762,114.5556,114.6659,31852.0
2016-05-24 14:00:00,124.76,124.99,124.65,124.81,19747.0,114.6659,114.8773,114.5648,114.7119,19747.0
2016-05-24 14:30:00,124.76,124.84,124.7,124.82,21323.0,114.6659,114.7394,114.6108,114.721,21323.0
2016-05-24 15:00:00,124.86,125.17,124.85,125.06,46067.0,114.7578,115.0427,114.7486,114.9416,46067.0
2016-05-24 15:30:00,125.1,125.27,125.02,125.12,140729.0,114.9784,115.1346,114.9049,114.9968,140729.0
2016-05-25 09:30:00,125.54,125.86,124.81,125.12,67222.0,115.3828,115.6769,114.7119,114.9968,67222.0
2016-05-25 10:00:00,125.16,125.22,124.92,125.15,20947.0,115.0335,115.0887,114.813,115.0243,20947.0
2016-05-25 10:30:00,125.14,125.21,124.83,124.87,16923.0,115.0152,115.0795,114.7302,114.767,16923.0
2016-05-25 11:00:00,124.92,125.1,124.78,124.89,40175.0,114.813,114.9784,114.6843,114.7854,40175.0
2016-05-25 11:30:00,124.96,125.15,124.95,125.09,15622.0,114.8497,115.0243,114.8405,114.9692,15622.0
2016-05-25 12:00:00,125.1,125.1,124.83,124.89,10060.0,114.9784,114.9784,114.7302,114.7854,10060.0
2016-05-25 12:30:00,124.89,124.98,124.78,124.81,11684.0,114.7854,114.8681,114.6843,114.7119,11684.0
2016-05-25 13:00:00,124.8,125.07,124.8,125.01,28628.0,114.7027,114.9508,114.7027,114.8957,28628.0
2016-05-25 13:30:00,125.04,125.06,124.91,125.01,19371.0,114.9232,114.9416,114.8038,114.8957,19371.0
2016-05-25 14:00:00,125.05,125.05,124.9,124.95,16157.0,114.9324,114.9324,114.7946,114.8405,16157.0
2016-05-25 14:30:00,124.93,125.0,124.67,124.7,28355.0,114.8221,114.8865,114.5832,114.6108,28355.0
2016-05-25 15:00:00,124.71,125.12,124.7,125.12,58970.0,114.6199,114.9968,114.6108,114.9968,58970.0
2016-05-25 15:30:00,125.13,125.13,124.85,124.85,98074.0,115.006,115.006,114.7486,114.7486,98074.0
2016-05-26 09:30:00,124.88,125.24,124.85,125.15,61248.0,114.7762,115.1071,114.7486,115.0243,61248.0
2016-05-26 10:00:00,125.16,125.33,124.78,124.91,35805.0,115.0335,115.1898,114.6843,114.8038,35805.0
2016-05-26 10:30:00,124.91,125.25,124.91,124.97,25591.0,114.8038,115.1163,114.8038,114.8589,25591.0
2016-05-26 11:00:00,124.95,125.07,124.72,124.87,75876.0,114.8405,114.9508,114.6291,114.767,75876.0
2016-05-26 11:30:00,124.85,125.16,124.85,125.06,18784.0,114.7486,115.0335,114.7486,114.9416,18784.0
2016-05-26 12:00:00,125.04,125.06,124.7,124.7,10076.0,114.9232,114.9416,114.6108,114.6108,10076.0
2016-05-26 12:30:00,124.76,124.91,124.7,124.72,15825.0,114.6659,114.8038,114.6108,114.6291,15825.0
2016-05-26 13:00:00,124.74,125.04,124.73,124.99,18444.0,114.6475,114.9232,114.6383,114.8773,18444.0
2016-05-26 13:30:00,124.99,125.06,124.91,124.99,19216.0,114.8773,114.9416,114.8038,114.8773,19216.0
2016-05-26 14:00:00,124.95,125.07,124.83,124.83,12703.0,114.8405,114.9508,114.7302,114.7302,12703.0
2016-05-26 14:30:00,124.86,125.08,124.83,124.99,24555.0,114.7578,114.96,114.7302,114.8773,24555.0
2016-05-26 15:00:00,124.99,125.26,124.94,125.15,35603.0,114.8773,115.1254,114.8313,115.0243,35603.0
2016-05-26 15:30:00,125.15,125.16,124.98,125.05,79390.0,115.0243,115.0335,114.8681,114.9324,79390.0
2016-05-27 09:30:00,125.13,126.35,124.89,126.05,39100.0,115.006,116.1273,114.7854,115.8515,39100.0
2016-05-27 10:00:00,126.0,126.24,125.85,126.16,21524.0,115.8056,116.0262,115.6677,115.9526,21524.0
2016-05-27 10:30:00,126.19,126.24,125.91,126.06,15942.0,115.9802,116.0262,115.7229,115.8607,15942.0
2016-05-27 11:00:00,126.01,126.5,126.01,126.28,27724.0,115.8148,116.2651,115.8148,116.0629,27724.0
2016-05-27 11:30:00,126.25,126.51,126.23,126.44,14822.0,116.0353,116.2743,116.017,116.21,14822.0
2016-05-27 12:00:00,126.42,126.49,126.16,126.23,12748.0,116.1916,116.2559,115.9526,116.017,12748.0
2016-05-27 12:30:00,126.2,126.25,126.07,126.19,12415.0,115.9894,116.0353,115.8699,115.9802,12415.0
2016-05-27 13:00:00,126.19,126.26,126.1,126.21,14061.0,115.9802,116.0445,115.8975,115.9986,14061.0
2016-05-27 13:30:00,126.21,126.21,125.94,126.04,17139.0,115.9986,115.9986,115.7504,115.8423,17139.0
2016-05-27 14:00:00,126.03,126.2,125.92,126.15,17034.0,115.8331,115.9894,115.732,115.9434,17034.0
2016-05-27 14:30:00,126.17,126.18,126.02,126.17,15646.0,115.9618,115.971,115.824,115.9618,15646.0
2016-05-27 15:00:00,126.14,126.24,126.1,126.21,22558.0,115.9342,116.0262,115.8975,115.9986,22558.0
2016-05-27 15:30:00,126.22,126.28,126.18,126.27,134000.0,116.0078,116.0629,115.971,116.0537,134000.0
2016-05-31 09:30:00,126.09,126.25,125.42,125.75,24912.0,115.8883,116.0353,115.2725,115.5758,24912.0
2016-05-31 10:00:00,125.91,126.11,125.78,125.86,16201.0,115.7229,115.9067,115.6034,115.6769,16201.0
2016-05-31 10:30:00,125.84,125.97,125.43,125.7,14436.0,115.6585,115.778,115.2817,115.5298,14436.0
2016-05-31 11:00:00,125.69,125.87,125.31,125.75,19245.0,115.5207,115.6861,115.1714,115.5758,19245.0
2016-05-31 11:30:00,125.75,125.8,125.44,125.5,14205.0,115.5758,115.6218,115.2909,115.346,14205.0
2016-05-31 12:00:00,125.52,125.52,125.24,125.42,12840.0,115.3644,115.3644,115.1071,115.2725,12840.0
2016-05-31 12:30:00,125.38,125.5,125.27,125.32,8665.0,115.2357,115.346,115.1346,115.1806,8665.0
2016-05-31 13:00:00,125.31,125.44,125.28,125.37,8523.0,115.1714,115.2909,115.1438,115.2265,8523.0
2016-05-31 13:30:00,125.38,125.44,125.27,125.28,17453.0,115.2357,115.2909,115.1346,115.1438,17453.0
2016-05-31 14:00:00,125.26,125.29,124.97,125.22,20376.0,115.1254,115.153,114.8589,115.0887,20376.0
2016-05-31 14:30:00,125.23,125.33,125.1,125.24,25537.0,115.0979,115.1898,114.9784,115.1071,25537.0
2016-05-31 15:00:00,125.19,125.57,125.11,125.44,35222.0,115.0611,115.4104,114.9876,115.2909,35222.0
2016-05-31 15:30:00,125.44,125.9,125.44,125.71,148895.0,115.2909,115.7137,115.2909,115.539,148895.0
2016-06-01 09:30:00,125.3,125.73,124.8,125.32,22411.0,115.1622,115.5574,114.7027,115.1806,22411.0
2016-06-01 10:00:00,125.4,125.71,124.85,124.86,21570.0,115.2541,115.539,114.7486,114.7578,21570.0
2016-06-01 10:30:00,124.95,125.22,124.82,125.01,16980.0,114.8405,115.0887,114.721,114.8957,16980.0
2016-06-01 11:00:00,125.04,125.23,124.94,125.15,19611.0,114.9232,115.0979,114.8313,115.0243,19611.0
2016-06-01 11:30:00,125.09,125.09,124.71,124.87,15293.0,114.9692,114.9692,114.6199,114.767,15293.0
2016-06-01 12:00:00,124.91,125.24,124.91,125.06,15008.0,114.8038,115.1071,114.8038,114.9416,15008.0
2016-06-01 12:30:00,125.15,125.25,124.86,125.17,21543.0,115.0243,115.1163,114.7578,115.0427,21543.0
2016-06-01 13:00:00,125.2,125.31,124.96,124.98,8254.0,115.0703,115.1714,114.8497,114.8681,8254.0
2016-06-01 13:30:00,124.97,125.06,124.8,125.02,14184.0,114.8589,114.9416,114.7027,114.9049,14184.0
2016-06-01 14:00:00,125.02,125.57,124.98,125.42,21443.0,114.9049,115.4104,114.8681,115.2725,21443.0
2016-06-01 14:30:00,125.47,125.54,125.18,125.53,15401.0,115.3185,115.3828,115.0519,115.3736,15401.0
2016-06-01 15:00:00,125.56,125.71,125.38,125.59,18947.0,115.4012,115.539,115.2357,115.4287,18947.0
2016-06-01 15:30:00,125.55,125.73,125.37,125.53,40482.0,115.392,115.5574,115.2265,115.3736,40482.0
2016-06-02 09:30:00,125.45,125.84,125.04,125.81,35526.0,115.3001,115.6585,114.9232,115.6309,35526.0
2016-06-02 10:00:00,125.73,125.96,125.25,125.26,12135.0,115.5574,115.7688,115.1163,115.1254,12135.0
2016-06-02 10:30:00,125.33,125.44,125.17,125.24,10444.0,115.1898,115.2909,115.0427,115.1071,10444.0
2016-06-02 11:00:00,125.26,125.37,125.15,125.25,15515.0,115.1254,115.2265,115.0243,115.1163,15515.0
2016-06-02 11:30:00,125.21,125.41,125.13,125.38,8145.0,115.0795,115.2633,115.006,115.2357,8145.0
2016-06-02 12:00:00,125.31,125.36,125.03,125.09,16834.0,115.1714,115.2174,114.9141,114.9692,16834.0
2016-06-02 12:30:00,125.03,125.32,124.99,125.31,15605.0,114.9141,115.1806,114.8773,115.1714,15605.0
2016-06-02 13:00:00,125.35,125.35,125.22,125.26,17075.0,115.2082,115.2082,115.0887,115.1254,17075.0
2016-06-02 13:30:00,125.28,125.74,125.23,125.71,10431.0,115.1438,115.5666,115.0979,115.539,10431.0
2016-06-02 14:00:00,125.69,125.76,125.55,125.62,16063.0,115.5207,115.585,115.392,115.4563,16063.0
2016-06-02 14:30:00,125.61,125.86,125.56,125.86,19997.0,115.4471,115.6769,115.4012,115.6769,19997.0
2016-06-02 15:00:00,125.84,125.95,125.74,125.94,29719.0,115.6585,115.7596,115.5666,115.7504,29719.0
2016-06-02 15:30:00,125.95,126.33,125.95,126.29,111429.0,115.7596,116.1089,115.7596,116.0721,111429.0
2016-06-03 09:30:00,125.83,125.88,124.77,124.87,11965.0,115.6493,115.6953,114.6751,114.767,11965.0
2016-06-03 10:00:00,124.83,124.91,124.43,124.77,21776.0,114.7302,114.8038,114.3626,114.6751,21776.0
2016-06-03 10:30:00,124.73,125.2,124.61,125.14,31624.0,114.6383,115.0703,114.528,115.0152,31624.0
2016-06-03 11:00:00,125.12,125.12,124.76,124.85,15774.0,114.9968,114.9968,114.6659,114.7486,15774.0
2016-06-03 11:30:00,124.88,125.4,124.88,125.37,8410.0,114.7762,115.2541,114.7762,115.2265,8410.0
2016-06-03 12:00:00,125.38,125.38,125.01,125.03,13903.0,115.2357,115.2357,114.8957,114.9141,13903.0
2016-06-03 12:30:00,125.05,125.13,124.8,124.89,22550.0,114.9324,115.006,114.7027,114.7854,22550.0
2016-06-03 13:00:00,124.95,125.12,124.94,124.99,29389.0,114.8405,114.9968,114.8313,114.8773,29389.0
2016-06-03 13:30:00,124.99,125.23,124.92,125.2,11140.0,114.8773,115.0979,114.813,115.0703,11140.0
2016-06-03 14:00:00,125.19,125.19,124.96,125.07,13638.0,115.0611,115.0611,114.8497,114.9508,13638.0
2016-06-03 14:30:00,125.07,125.45,125.01,125.4,16893.0,114.9508,115.3001,114.8957,115.2541,16893.0
2016-06-03 15:00:00,125.35,125.35,125.02,125.2,27749.0,115.2082,115.2082,114.9049,115.0703,27749.0
2016-06-03 15:30:00,125.25,125.42,125.14,125.21,55583.0,115.1163,115.2725,115.0152,115.0795,55583.0
2016-06-06 09:30:00,125.67,126.38,125.22,125.46,21986.0,115.5023,116.1548,115.0887,115.3093,21986.0
2016-06-06 10:00:00,125.41,125.6,125.23,125.23,13850.0,115.2633,115.4379,115.0979,115.0979,13850.0
2016-06-06 10:30:00,125.21,125.57,125.21,125.57,16904.0,115.0795,115.4104,115.0795,115.4104,16904.0
2016-06-06 11:00:00,125.57,125.62,125.39,125.62,15060.0,115.4104,115.4563,115.2449,115.4563,15060.0
2016-06-06 11:30:00,125.57,125.67,125.55,125.6,11426.0,115.4104,115.5023,115.392,115.4379,11426.0
2016-06-06 12:00:00,125.51,125.66,125.43,125.55,17350.0,115.3552,115.4931,115.2817,115.392,17350.0
2016-06-06 12:30:00,125.52,125.61,125.18,125.39,10118.0,115.3644,115.4471,115.0519,115.2449,10118.0
2016-06-06 13:00:00,125.37,125.74,125.33,125.66,11091.0,115.2265,115.5666,115.1898,115.4931,11091.0
2016-06-06 13:30:00,125.66,125.94,125.58,125.86,15933.0,115.4931,115.7504,115.4196,115.6769,15933.0
2016-06-06 14:00:00,125.86,126.11,125.74,126.04,19373.0,115.6769,115.9067,115.5666,115.8423,19373.0
2016-06-06 14:30:00,126.03,126.05,125.8,125.83,17581.0,115.8331,115.8515,115.6218,115.6493,17581.0
2016-06-06 15:00:00,125.83,126.01,125.82,125.91,30800.0,115.6493,115.8148,115.6401,115.7229,30800.0
2016-06-06 15:30:00,125.91,125.99,125.77,125.83,75382.0,115.7229,115.7964,115.5942,115.6493,75382.0
2016-06-07 09:30:00,125.82,125.82,124.65,124.82,90353.0,115.6401,115.6401,114.5648,114.721,90353.0
2016-06-07 10:00:00,124.81,125.48,124.81,125.17,52185.0,114.7119,115.3276,114.7119,115.0427,52185.0
2016-06-07 10:30:00,125.23,125.49,125.11,125.43,25828.0,115.0979,115.3368,114.9876,115.2817,25828.0
2016-06-07 11:00:00,125.43,125.47,125.25,125.41,14827.0,115.2817,115.3185,115.1163,115.2633,14827.0
2016-06-07 11:30:00,125.47,125.71,125.45,125.6,18667.0,115.3185,115.539,115.3001,115.4379,18667.0
2016-06-07 12:00:00,125.55,125.72,125.41,125.67,17011.0,115.392,115.5482,115.2633,115.5023,17011.0
2016-06-07 12:30:00,125.67,125.74,125.56,125.73,12353.0,115.5023,115.5666,115.4012,115.5574,12353.0
2016-06-07 13:00:00,125.7,125.96,125.69,125.88,12241.0,115.5298,115.7688,115.5207,115.6953,12241.0
2016-06-07 13:30:00,125.87,125.9,125.78,125.85,13585.0,115.6861,115.7137,115.6034,115.6677,13585.0
2016-06-07 14:00:00,125.81,125.98,125.81,125.96,17744.0,115.6309,115.7872,115.6309,115.7688,17744.0
2016-06-07 14:30:00,125.96,125.97,125.85,125.89,15468.0,115.7688,115.778,115.6677,115.7045,15468.0
2016-06-07 15:00:00,125.9,125.9,125.48,125.57,37109.0,115.7137,115.7137,115.3276,115.4104,37109.0
2016-06-07 15:30:00,125.59,125.59,125.1,125.18,107209.0,115.4287,115.4287,114.9784,115.0519,107209.0
2016-06-08 09:30:00,124.97,125.79,124.96,125.57,69127.0,114.8589,115.6126,114.8497,115.4104,69127.0
2016-06-08 10:00:00,125.57,125.67,125.2,125.23,39231.0,115.4104,115.5023,115.0703,115.0979,39231.0
2016-06-08 10:30:00,125.25,125.47,125.17,125.28,26398.0,115.1163,115.3185,115.0427,115.1438,26398.0
2016-06-08 11:00:00,125.25,125.56,125.2,125.52,20114.0,115.1163,115.4012,115.0703,115.3644,20114.0
2016-06-08 11:30:00,125.5,125.73,125.49,125.6,19236.0,115.346,115.5574,115.3368,115.4379,19236.0
2016-06-08 12:00:00,125.62,125.87,125.62,125.84,20752.0,115.4563,115.6861,115.4563,115.6585,20752.0
2016-06-08 12:30:00,125.84,125.88,125.52,125.66,26828.0,115.6585,115.6953,115.3644,115.4931,26828.0
2016-06-08 13:00:00,125.65,125.66,125.27,125.39,128051.0,115.4839,115.4931,115.1346,115.2449,128051.0
2016-06-08 13:30:00,125.37,125.52,125.32,125.34,22713.0,115.2265,115.3644,115.1806,115.199,22713.0
2016-06-08 14:00:00,125.34,126.04,125.28,126.04,19399.0,115.199,115.8423,115.1438,115.8423,19399.0
2016-06-08 14:30:00,126.07,126.09,125.87,126.08,14705.0,115.8699,115.8883,115.6861,115.8791,14705.0
2016-06-08 15:00:00,126.1,126.1,125.92,125.99,12530.0,115.8975,115.8975,115.732,115.7964,12530.0
2016-06-08 15:30:00,126.0,126.1,125.88,125.97,49150.0,115.8056,115.8975,115.6953,115.778,49150.0
2016-06-09 09:30:00,125.47,125.7,124.92,125.31,46384.0,115.3185,115.5298,114.813,115.1714,46384.0
2016-06-09 10:00:00,125.32,125.69,124.98,125.15,39447.0,115.1806,115.5207,114.8681,115.0243,39447.0
2016-06-09 10:30:00,125.14,125.37,125.03,125.19,22130.0,115.0152,115.2265,114.9141,115.0611,22130.0
2016-06-09 11:00:00,125.19,125.26,124.8,125.14,29637.0,115.0611,115.1254,114.7027,115.0152,29637.0
2016-06-09 11:30:00,125.1,125.25,124.98,125.25,28040.0,114.9784,115.1163,114.8681,115.1163,28040.0
2016-06-09 12:00:00,125.27,125.37,125.12,125.33,27193.0,115.1346,115.2265,114.9968,115.1898,27193.0
2016-06-09 12:30:00,125.32,125.59,125.3,125.59,22095.0,115.1806,115.4287,115.1622,115.4287,22095.0
2016-06-09 13:00:00,125.6,125.61,125.34,125.49,12210.0,115.4379,115.4471,115.199,115.3368,12210.0
2016-06-09 13:30:00,125.5,125.61,125.31,125.61,13905.0,115.346,115.4471,115.1714,115.4471,13905.0
2016-06-09 14:00:00,125.57,125.63,125.38,125.52,18687.0,115.4104,115.4655,115.2357,115.3644,18687.0
2016-06-09 14:30:00,125.54,125.69,125.5,125.67,15428.0,115.3828,115.5207,115.346,115.5023,15428.0
2016-06-09 15:00:00,125.7,125.82,125.63,125.82,27250.0,115.5298,115.6401,115.4655,115.6401,27250.0
2016-06-09 15:30:00,125.81,126.0,125.7,125.95,91670.0,115.6309,115.8056,115.5298,115.7596,91670.0
2016-06-10 09:30:00,125.13,125.64,124.72,124.78,122353.0,115.006,115.4747,114.6291,114.6843,122353.0
2016-06-10 10:00:00,124.82,125.15,124.55,124.89,91228.0,114.721,115.0243,114.4729,114.7854,91228.0
2016-06-10 10:30:00,124.79,125.07,124.28,124.66,66882.0,114.6935,114.9508,114.2247,114.574,66882.0
2016-06-10 11:00:00,124.61,124.73,124.31,124.52,45415.0,114.528,114.6383,114.2523,114.4453,45415.0
2016-06-10 11:30:00,124.54,124.59,123.96,124.15,34092.0,114.4637,114.5097,113.9306,114.1053,34092.0
2016-06-10 12:00:00,124.17,124.27,123.69,123.82,23316.0,114.1236,114.2155,113.6825,113.802,23316.0
2016-06-10 12:30:00,123.78,124.23,123.63,124.16,16954.0,113.7652,114.1788,113.6273,114.1144,16954.0
2016-06-10 13:00:00,124.15,124.56,124.13,124.56,9994.0,114.1053,114.4821,114.0869,114.4821,9994.0
2016-06-10 13:30:00,124.56,124.59,124.02,124.11,14709.0,114.4821,114.5097,113.9858,114.0685,14709.0
2016-06-10 14:00:00,124.06,124.1,123.81,123.88,36138.0,114.0225,114.0593,113.7928,113.8571,36138.0
2016-06-10 14:30:00,123.89,124.03,123.73,123.86,17416.0,113.8663,113.995,113.7192,113.8387,17416.0
2016-06-10 15:00:00,123.84,124.02,123.62,124.01,22015.0,113.8203,113.9858,113.6181,113.9766,22015.0
2016-06-10 15:30:00,123.99,124.03,123.72,123.91,75482.0,113.9582,113.995,113.71,113.8847,75482.0
2016-06-13 09:30:00,123.57,124.87,123.22,124.72,28081.0,113.5722,114.767,113.2505,114.6291,28081.0
2016-06-13 10:00:00,124.6,124.84,124.38,124.64,24302.0,114.5188,114.7394,114.3166,114.5556,24302.0
2016-06-13 10:30:00,124.63,124.72,124.15,124.36,42342.0,114.5464,114.6291,114.1053,114.2983,42342.0
2016-06-13 11:00:00,124.2,124.41,124.06,124.16,34747.0,114.1512,114.3442,114.0225,114.1144,34747.0
2016-06-13 11:30:00,124.14,124.14,123.84,123.99,62004.0,114.0961,114.0961,113.8203,113.9582,62004.0
2016-06-13 12:00:00,123.95,124.11,123.69,123.87,61675.0,113.9214,114.0685,113.6825,113.8479,61675.0
2016-06-13 12:30:00,123.89,124.26,123.86,124.16,43445.0,113.8663,114.2064,113.8387,114.1144,43445.0
2016-06-13 13:00:00,124.22,124.22,123.92,124.07,17464.0,114.1696,114.1696,113.8939,114.0317,17464.0
2016-06-13 13:30:00,124.09,124.13,123.63,123.76,14540.0,114.0501,114.0869,113.6273,113.7468,14540.0
2016-06-13 14:00:00,123.77,124.15,123.77,123.93,25498.0,113.756,114.1053,113.756,113.9031,25498.0
2016-06-13 14:30:00,123.95,124.14,123.9,123.95,27084.0,113.9214,114.0961,113.8755,113.9214,27084.0
2016-06-13 15:00:00,123.96,124.01,123.65,123.74,25037.0,113.9306,113.9766,113.6457,113.7284,25037.0
2016-06-13 15:30:00,123.76,123.87,123.32,123.39,88620.0,113.7468,113.8479,113.3424,113.4067,88620.0
2016-06-14 09:30:00,123.41,123.99,123.0,123.99,24742.0,113.4251,113.9582,113.0483,113.9582,24742.0
2016-06-14 10:00:00,123.93,124.12,123.17,123.27,107365.0,113.9031,114.0777,113.2045,113.2965,107365.0
2016-06-14 10:30:00,123.34,123.35,122.8,122.97,58920.0,113.3608,113.37,112.8645,113.0207,58920.0
2016-06-14 11:00:00,123.01,123.1,122.67,122.84,49526.0,113.0575,113.1402,112.745,112.9012,49526.0
2016-06-14 11:30:00,122.8,122.94,122.5,122.56,58637.0,112.8645,112.9932,112.5888,112.6439,58637.0
2016-06-14 12:00:00,122.59,122.83,122.31,122.59,47413.0,112.6715,112.8921,112.4141,112.6715,47413.0
2016-06-14 12:30:00,122.62,122.73,122.29,122.52,39630.0,112.699,112.8001,112.3957,112.6071,39630.0
2016-06-14 13:00:00,122.5,122.55,122.03,122.04,44475.0,112.5888,112.6347,112.1568,112.166,44475.0
2016-06-14 13:30:00,122.1,122.32,121.94,121.99,45374.0,112.2211,112.4233,112.0741,112.12,45374.0
2016-06-14 14:00:00,122.0,122.35,121.88,122.35,68595.0,112.1292,112.4509,112.0189,112.4509,68595.0
2016-06-14 14:30:00,122.35,122.35,121.85,121.87,45989.0,112.4509,112.4509,111.9913,112.0097,45989.0
2016-06-14 15:00:00,121.86,122.5,121.83,122.5,78232.0,112.0005,112.5888,111.973,112.5888,78232.0
2016-06-14 15:30:00,122.49,122.54,122.19,122.37,139393.0,112.5796,112.6255,112.3038,112.4693,139393.0
2016-06-15 09:30:00,122.65,122.69,121.82,122.64,102540.0,112.7266,112.7634,111.9638,112.7174,102540.0
2016-06-15 10:00:00,122.54,122.78,122.06,122.07,35329.0,112.6255,112.8461,112.1844,112.1935,35329.0
2016-06-15 10:30:00,122.03,122.21,121.73,121.73,59573.0,112.1568,112.3222,111.8811,111.8811,59573.0
2016-06-15 11:00:00,121.72,121.84,121.33,121.33,69753.0,111.8719,111.9822,111.5134,111.5134,69753.0
2016-06-15 11:30:00,121.34,121.52,121.09,121.45,62250.0,111.5226,111.688,111.2928,111.6237,62250.0
2016-06-15 12:00:00,121.42,121.97,121.42,121.88,24815.0,111.5961,112.1016,111.5961,112.0189,24815.0
2016-06-15 12:30:00,121.88,122.01,121.65,121.66,27157.0,112.0189,112.1384,111.8075,111.8167,27157.0
2016-06-15 13:00:00,121.69,121.75,121.48,121.58,65018.0,111.8443,111.8994,111.6513,111.7432,65018.0
2016-06-15 13:30:00,121.59,122.37,121.57,122.28,109866.0,111.7524,112.4693,111.734,112.3866,109866.0
2016-06-15 14:00:00,122.36,122.49,121.94,121.98,38890.0,112.4601,112.5796,112.0741,112.1108,38890.0
2016-06-15 14:30:00,121.92,122.56,121.89,122.5,26709.0,112.0557,112.6439,112.0281,112.5888,26709.0
2016-06-15 15:00:00,122.46,122.54,122.24,122.29,31322.0,112.552,112.6255,112.3498,112.3957,31322.0
2016-06-15 15:30:00,122.29,122.29,121.46,121.57,123223.0,112.3957,112.3957,111.6329,111.734,123223.0
2016-06-16 09:30:00,120.92,121.47,120.24,120.89,50975.0,111.1366,111.6421,110.5116,111.109,50975.0
2016-06-16 10:00:00,120.86,120.92,120.58,120.9,43149.0,111.0814,111.1366,110.8241,111.1182,43149.0
2016-06-16 10:30:00,120.86,121.02,120.64,121.01,22660.0,111.0814,111.2285,110.8792,111.2193,22660.0
2016-06-16 11:00:00,121.09,121.17,120.81,121.07,37637.0,111.2928,111.3664,111.0355,111.2745,37637.0
2016-06-16 11:30:00,121.05,121.19,120.32,120.34,28622.0,111.2561,111.3847,110.5851,110.6035,28622.0
2016-06-16 12:00:00,120.36,121.11,120.28,121.04,48454.0,110.6219,111.3112,110.5484,111.2469,48454.0
2016-06-16 12:30:00,121.02,121.48,120.94,121.18,19984.0,111.2285,111.6513,111.155,111.3756,19984.0
2016-06-16 13:00:00,121.23,121.53,121.19,121.4,20500.0,111.4215,111.6972,111.3847,111.5778,20500.0
2016-06-16 13:30:00,121.42,121.43,120.72,120.97,97450.0,111.5961,111.6053,110.9528,111.1825,97450.0
2016-06-16 14:00:00,121.01,121.58,120.98,121.45,25240.0,111.2193,111.7432,111.1917,111.6237,25240.0
2016-06-16 14:30:00,121.51,121.96,121.43,121.96,43621.0,111.6789,112.0924,111.6053,112.0924,43621.0
2016-06-16 15:00:00,121.88,122.41,121.76,122.33,66254.0,112.0189,112.506,111.9086,112.4325,66254.0
2016-06-16 15:30:00,122.37,122.53,122.25,122.36,131667.0,112.4693,112.6163,112.359,112.4601,131667.0
2016-06-17 09:30:00,122.82,123.07,122.09,122.46,168925.0,112.8829,113.1126,112.2119,112.552,168925.0
2016-06-17 10:00:00,122.46,122.89,122.28,122.59,58269.0,112.552,112.9472,112.3866,112.6715,58269.0
2016-06-17 10:30:00,122.58,122.58,122.17,122.31,35393.0,112.6623,112.6623,112.2855,112.4141,35393.0
2016-06-17 11:00:00,122.34,122.36,121.92,121.98,44883.0,112.4417,112.4601,112.0557,112.1108,44883.0
2016-06-17 11:30:00,121.94,122.33,121.8,122.27,20841.0,112.0741,112.4325,111.9454,112.3774,20841.0
2016-06-17 12:00:00,122.26,122.56,122.23,122.46,18821.0,112.3682,112.6439,112.3406,112.552,18821.0
2016-06-17 12:30:00,122.5,122.5,122.25,122.32,20247.0,112.5888,112.5888,112.359,112.4233,20247.0
2016-06-17 13:00:00,122.31,122.76,122.22,122.72,19121.0,112.4141,112.8277,112.3314,112.791,19121.0
2016-06-17 13:30:00,122.71,123.09,122.64,122.83,37870.0,112.7818,113.131,112.7174,112.8921,37870.0
2016-06-17 14:00:00,122.73,123.32,122.7,123.27,38504.0,112.8001,113.3424,112.7726,113.2965,38504.0
2016-06-17 14:30:00,123.19,123.37,123.06,123.1,48323.0,113.2229,113.3884,113.1034,113.1402,48323.0
2016-06-17 15:00:00,123.06,123.15,122.83,123.03,46481.0,113.1034,113.1862,112.8921,113.0759,46481.0
2016-06-17 15:30:00,123.03,123.35,122.59,122.66,373217.0,113.0759,113.37,112.6715,112.7358,373217.0
2016-06-20 09:30:00,123.87,125.32,123.4,125.32,66034.0,113.8479,115.1806,113.4159,115.1806,66034.0
2016-06-20 10:00:00,125.29,125.81,125.29,125.67,36065.0,115.153,115.6309,115.153,115.5023,36065.0
2016-06-20 10:30:00,125.63,125.63,124.66,124.72,31146.0,115.4655,115.4655,114.574,114.6291,31146.0
2016-06-20 11:00:00,124.68,124.77,124.54,124.56,25967.0,114.5924,114.6751,114.4637,114.4821,25967.0
2016-06-20 11:30:00,124.58,124.6,124.28,124.39,22839.0,114.5005,114.5188,114.2247,114.3258,22839.0
2016-06-20 12:00:00,124.41,124.41,124.11,124.14,25080.0,114.3442,114.3442,114.0685,114.0961,25080.0
2016-06-20 12:30:00,124.14,124.33,124.14,124.29,21453.0,114.0961,114.2707,114.0961,114.2339,21453.0
2016-06-20 13:00:00,124.24,124.34,124.0,124.03,23214.0,114.188,114.2799,113.9674,113.995,23214.0
2016-06-20 13:30:00,124.0,124.22,124.0,124.21,25496.0,113.9674,114.1696,113.9674,114.1604,25496.0
2016-06-20 14:00:00,124.23,124.23,124.03,124.04,26348.0,114.1788,114.1788,113.995,114.0042,26348.0
2016-06-20 14:30:00,124.04,124.46,124.04,124.42,34898.0,114.0042,114.3902,114.0042,114.3534,34898.0
2016-06-20 15:00:00,124.42,124.46,124.13,124.13,31067.0,114.3534,114.3902,114.0869,114.0869,31067.0
2016-06-20 15:30:00,124.15,124.38,124.0,124.18,110885.0,114.1053,114.3166,113.9674,114.1328,110885.0
2016-06-21 09:30:00,124.43,124.88,124.2,124.68,21364.0,114.3626,114.7762,114.1512,114.5924,21364.0
2016-06-21 10:00:00,124.61,125.09,124.61,124.86,12984.0,114.528,114.9692,114.528,114.7578,12984.0
2016-06-21 10:30:00,124.89,124.89,124.5,124.57,17540.0,114.7854,114.7854,114.4269,114.4913,17540.0
2016-06-21 11:00:00,124.54,124.86,124.5,124.7,20245.0,114.4637,114.7578,114.4269,114.6108,20245.0
2016-06-21 11:30:00,124.72,125.11,124.69,125.09,17644.0,114.6291,114.9876,114.6016,114.9692,17644.0
2016-06-21 12:00:00,125.03,125.1,124.85,125.08,15209.0,114.9141,114.9784,114.7486,114.96,15209.0
2016-06-21 12:30:00,125.06,125.22,125.0,125.08,14604.0,114.9416,115.0887,114.8865,114.96,14604.0
2016-06-21 13:00:00,124.95,125.11,124.9,125.02,19591.0,114.8405,114.9876,114.7946,114.9049,19591.0
2016-06-21 13:30:00,125.0,125.16,124.86,125.12,46924.0,114.8865,115.0335,114.7578,114.9968,46924.0
2016-06-21 14:00:00,125.08,125.31,125.02,125.1,27259.0,114.96,115.1714,114.9049,114.9784,27259.0
2016-06-21 14:30:00,125.13,125.34,125.11,125.11,21570.0,115.006,115.199,114.9876,114.9876,21570.0
2016-06-21 15:00:00,125.1,125.22,124.95,125.17,30394.0,114.9784,115.0887,114.8405,115.0427,30394.0
2016-06-21 15:30:00,125.14,125.16,124.85,124.95,68401.0,115.0152,115.0335,114.7486,114.8405,68401.0
2016-06-22 09:30:00,124.9,125.75,124.43,125.23,47755.0,114.7946,115.5758,114.3626,115.0979,47755.0
2016-06-22 10:00:00,125.2,125.77,125.18,125.66,36380.0,115.0703,115.5942,115.0519,115.4931,36380.0
2016-06-22 10:30:00,125.64,125.82,125.5,125.64,21180.0,115.4747,115.6401,115.346,115.4747,21180.0
2016-06-22 11:00:00,125.64,125.77,125.53,125.72,34482.0,115.4747,115.5942,115.3736,115.5482,34482.0
2016-06-22 11:30:00,125.64,125.68,125.36,125.61,28118.0,115.4747,115.5115,115.2174,115.4471,28118.0
2016-06-22 12:00:00,125.59,125.8,125.38,125.52,35852.0,115.4287,115.6218,115.2357,115.3644,35852.0
2016-06-22 12:30:00,125.52,125.74,125.42,125.74,26392.0,115.3644,115.5666,115.2725,115.5666,26392.0
2016-06-22 13:00:00,125.7,125.7,125.28,125.5,25972.0,115.5298,115.5298,115.1438,115.346,25972.0
2016-06-22 13:30:00,125.46,125.68,125.45,125.46,20495.0,115.3093,115.5115,115.3001,115.3093,20495.0
2016-06-22 14:00:00,125.45,125.67,125.4,125.62,32316.0,115.3001,115.5023,115.2541,115.4563,32316.0
2016-06-22 14:30:00,125.57,125.58,125.34,125.49,31837.0,115.4104,115.4196,115.199,115.3368,31837.0
2016-06-22 15:00:00,125.48,125.64,125.08,125.09,34454.0,115.3276,115.4747,114.96,114.9692,34454.0
2016-06-22 15:30:00,125.1,125.32,125.07,125.15,79484.0,114.9784,115.1806,114.9508,115.0243,79484.0
2016-06-23 09:30:00,126.35,126.48,125.62,125.84,29288.0,116.1273,116.2467,115.4563,115.6585,29288.0
2016-06-23 10:00:00,125.84,126.26,125.78,126.14,31359.0,115.6585,116.0445,115.6034,115.9342,31359.0
2016-06-23 10:30:00,126.09,126.18,125.91,126.1,45242.0,115.8883,115.971,115.7229,115.8975,45242.0
2016-06-23 11:00:00,126.09,126.32,126.06,126.32,24168.0,115.8883,116.0997,115.8607,116.0997,24168.0
2016-06-23 11:30:00,126.36,126.49,126.19,126.22,23470.0,116.1364,116.2559,115.9802,116.0078,23470.0
2016-06-23 12:00:00,126.21,126.51,126.17,126.46,21980.0,115.9986,116.2743,115.9618,116.2284,21980.0
2016-06-23 12:30:00,126.46,126.59,126.13,126.27,17440.0,116.2284,116.3478,115.9251,116.0537,17440.0
2016-06-23 13:00:00,126.31,126.33,126.16,126.25,10223.0,116.0905,116.1089,115.9526,116.0353,10223.0
2016-06-23 13:30:00,126.28,126.39,126.15,126.39,17792.0,116.0629,116.164,115.9434,116.164,17792.0
2016-06-23 14:00:00,126.38,126.49,126.25,126.34,18239.0,116.1548,116.2559,116.0353,116.1181,18239.0
2016-06-23 14:30:00,126.36,126.7,126.33,126.62,17486.0,116.1364,116.4489,116.1089,116.3754,17486.0
2016-06-23 15:00:00,126.66,126.69,126.42,126.49,33300.0,116.4122,116.4397,116.1916,116.2559,33300.0
2016-06-23 15:30:00,126.49,126.94,126.49,126.94,77627.0,116.2559,116.6695,116.2559,116.6695,77627.0
2016-06-24 09:30:00,122.3,123.8,122.23,123.72,46023.0,112.4049,113.7836,112.3406,113.71,46023.0
2016-06-24 10:00:00,123.65,124.47,123.64,124.1,39028.0,113.6457,114.3994,113.6365,114.0593,39028.0
2016-06-24 10:30:00,124.08,124.13,123.53,123.63,21624.0,114.0409,114.0869,113.5354,113.6273,21624.0
2016-06-24 11:00:00,123.59,123.68,123.09,123.4,28901.0,113.5906,113.6733,113.131,113.4159,28901.0
2016-06-24 11:30:00,123.47,123.62,123.19,123.52,38442.0,113.4803,113.6181,113.2229,113.5262,38442.0
2016-06-24 12:00:00,123.48,123.48,122.85,123.26,17620.0,113.4895,113.4895,112.9104,113.2873,17620.0
2016-06-24 12:30:00,123.18,123.29,122.67,122.78,19737.0,113.2137,113.3148,112.745,112.8461,19737.0
2016-06-24 13:00:00,122.82,123.02,122.68,123.02,17428.0,112.8829,113.0667,112.7542,113.0667,17428.0
2016-06-24 13:30:00,123.01,123.48,122.95,123.17,23172.0,113.0575,113.4895,113.0023,113.2045,23172.0
2016-06-24 14:00:00,123.23,123.43,122.98,123.01,32884.0,113.2597,113.4435,113.0299,113.0575,32884.0
2016-06-24 14:30:00,122.94,122.94,122.17,122.46,38325.0,112.9932,112.9932,112.2855,112.552,38325.0
2016-06-24 15:00:00,122.45,122.63,121.79,121.98,62617.0,112.5428,112.7082,111.9362,112.1108,62617.0
2016-06-24 15:30:00,121.98,122.82,121.91,122.09,140052.0,112.1108,112.8829,112.0465,112.2119,140052.0
2016-06-27 09:30:00,120.73,120.87,120.39,120.57,29448.0,110.962,111.0906,110.6495,110.8149,29448.0
2016-06-27 10:00:00,120.58,120.79,119.54,119.66,34483.0,110.8241,111.0171,109.8682,109.9785,34483.0
2016-06-27 10:30:00,119.6,120.05,118.75,118.9,78330.0,109.9234,110.337,109.1422,109.28,78330.0
2016-06-27 11:00:00,118.8,119.0,118.58,118.8,70606.0,109.1881,109.3719,108.9859,109.1881,70606.0
2016-06-27 11:30:00,118.8,119.54,118.77,119.46,59244.0,109.1881,109.8682,109.1605,109.7947,59244.0
2016-06-27 12:00:00,119.47,119.88,119.25,119.77,26544.0,109.8039,110.1807,109.6017,110.0796,26544.0
2016-06-27 12:30:00,119.81,119.89,119.01,119.18,56289.0,110.1164,110.1899,109.3811,109.5374,56289.0
2016-06-27 13:00:00,119.02,119.36,118.92,119.27,47470.0,109.3903,109.7028,109.2984,109.6201,47470.0
2016-06-27 13:30:00,119.22,119.26,118.71,118.98,29564.0,109.5741,109.6109,109.1054,109.3535,29564.0
2016-06-27 14:00:00,118.92,119.06,118.54,118.74,48646.0,109.2984,109.4271,108.9491,109.133,48646.0
2016-06-27 14:30:00,118.76,118.84,118.1,118.28,37469.0,109.1513,109.2249,108.5447,108.7102,37469.0
2016-06-27 15:00:00,118.27,118.56,118.05,118.34,65504.0,108.701,108.9675,108.4988,108.7653,65504.0
2016-06-27 15:30:00,118.34,118.86,118.24,118.59,66630.0,108.7653,109.2433,108.6734,108.9951,66630.0
2016-06-28 09:30:00,119.89,120.94,119.13,120.94,60581.0,110.1899,111.155,109.4914,111.155,60581.0
2016-06-28 10:00:00,121.01,121.04,120.42,120.54,42598.0,111.2193,111.2469,110.677,110.7873,42598.0
2016-06-28 10:30:00,120.53,120.71,120.22,120.42,38753.0,110.7781,110.9436,110.4932,110.677,38753.0
2016-06-28 11:00:00,120.4,120.52,120.2,120.47,56325.0,110.6587,110.769,110.4748,110.723,56325.0
2016-06-28 11:30:00,120.48,121.1,120.45,121.02,27058.0,110.7322,111.302,110.7046,111.2285,27058.0
2016-06-28 12:00:00,120.95,121.09,120.82,121.02,24647.0,111.1642,111.2928,111.0447,111.2285,24647.0
2016-06-28 12:30:00,120.97,121.32,120.97,121.12,16788.0,111.1825,111.5042,111.1825,111.3204,16788.0
2016-06-28 13:00:00,121.15,121.29,120.98,121.16,35204.0,111.348,111.4767,111.1917,111.3572,35204.0
2016-06-28 13:30:00,121.13,121.27,121.02,121.2,24243.0,111.3296,111.4583,111.2285,111.3939,24243.0
2016-06-28 14:00:00,121.17,121.35,120.96,121.18,33998.0,111.3664,111.5318,111.1734,111.3756,33998.0
2016-06-28 14:30:00,121.18,121.86,121.18,121.8,31603.0,111.3756,112.0005,111.3756,111.9454,31603.0
2016-06-28 15:00:00,121.81,121.91,121.52,121.61,47401.0,111.9546,112.0465,111.688,111.7708,47401.0
2016-06-28 15:30:00,121.64,122.08,121.54,122.0,77274.0,111.7983,112.2027,111.7064,112.1292,77274.0
2016-06-29 09:30:00,123.46,124.23,123.38,123.58,89741.0,113.4711,114.1788,113.3976,113.5814,89741.0
2016-06-29 10:00:00,123.64,124.64,123.62,124.49,32747.0,113.6365,114.5556,113.6181,114.4177,32747.0
2016-06-29 10:30:00,124.43,124.59,124.13,124.33,28693.0,114.3626,114.5097,114.0869,114.2707,28693.0
2016-06-29 11:00:00,124.18,124.55,124.14,124.54,30033.0,114.1328,114.4729,114.0961,114.4637,30033.0
2016-06-29 11:30:00,124.57,124.78,124.49,124.69,16773.0,114.4913,114.6843,114.4177,114.6016,16773.0
2016-06-29 12:00:00,124.7,124.84,124.55,124.78,10227.0,114.6108,114.7394,114.4729,114.6843,10227.0
2016-06-29 12:30:00,124.76,124.83,124.2,124.8,42475.0,114.6659,114.7302,114.1512,114.7027,42475.0
2016-06-29 13:00:00,124.8,125.15,124.78,125.15,55168.0,114.7027,115.0243,114.6843,115.0243,55168.0
2016-06-29 13:30:00,125.11,125.42,125.03,125.32,99515.0,114.9876,115.2725,114.9141,115.1806,99515.0
2016-06-29 14:00:00,125.31,125.64,125.27,125.58,36619.0,115.1714,115.4747,115.1346,115.4196,36619.0
2016-06-29 14:30:00,125.57,125.7,125.43,125.55,72148.0,115.4104,115.5298,115.2817,115.392,72148.0
2016-06-29 15:00:00,125.53,125.9,125.52,125.87,35918.0,115.3736,115.7137,115.3644,115.6861,35918.0
2016-06-29 15:30:00,125.86,125.92,125.65,125.71,130441.0,115.6769,115.732,115.4839,115.539,130441.0
2016-06-30 09:30:00,125.83,126.16,125.63,125.68,49923.0,115.6493,115.9526,115.4655,115.5115,49923.0
2016-06-30 10:00:00,125.76,126.04,125.63,125.83,23095.0,115.585,115.8423,115.4655,115.6493,23095.0
2016-06-30 10:30:00,125.88,126.57,125.79,126.36,48664.0,115.6953,116.3295,115.6126,116.1364,48664.0
2016-06-30 11:00:00,126.3,126.82,126.27,126.76,42699.0,116.0813,116.5592,116.0537,116.5041,42699.0
2016-06-30 11:30:00,126.73,127.0,126.59,127.0,31675.0,116.4765,116.7247,116.3478,116.7247,31675.0
2016-06-30 12:00:00,127.0,127.23,126.83,127.17,27319.0,116.7247,116.9361,116.5684,116.8809,27319.0
2016-06-30 12:30:00,127.12,127.37,126.97,127.35,53217.0,116.835,117.0647,116.6971,117.0463,53217.0
2016-06-30 13:00:00,127.34,127.62,127.33,127.57,61154.0,117.0372,117.2945,117.028,117.2485,61154.0
2016-06-30 13:30:00,127.6,127.68,127.45,127.48,35222.0,117.2761,117.3496,117.1383,117.1658,35222.0
2016-06-30 14:00:00,127.55,127.92,127.46,127.74,38472.0,117.2302,117.5702,117.1474,117.4048,38472.0
2016-06-30 14:30:00,127.75,128.28,127.68,128.23,35365.0,117.414,117.9011,117.3496,117.8551,35365.0
2016-06-30 15:00:00,128.25,128.25,127.65,127.97,41328.0,117.8735,117.8735,117.3221,117.6162,41328.0
2016-06-30 15:30:00,128.03,128.41,127.87,128.39,116293.0,117.6713,118.0206,117.5243,118.0022,116293.0
2016-07-01 09:30:00,128.15,128.89,127.91,128.66,27394.0,117.7816,118.4618,117.561,118.2504,27394.0
2016-07-01 10:00:00,128.8,129.26,128.64,129.18,27444.0,118.379,118.8018,118.232,118.7283,27444.0
2016-07-01 10:30:00,129.09,129.27,129.05,129.11,26240.0,118.6456,118.811,118.6088,118.664,26240.0
2016-07-01 11:00:00,129.11,129.16,128.74,128.74,14462.0,118.664,118.7099,118.3239,118.3239,14462.0
2016-07-01 11:30:00,128.82,129.16,128.82,129.03,29768.0,118.3974,118.7099,118.3974,118.5904,29768.0
2016-07-01 12:00:00,129.0,129.08,128.49,128.6,27605.0,118.5629,118.6364,118.0941,118.1952,27605.0
2016-07-01 12:30:00,128.59,128.81,128.54,128.65,18107.0,118.186,118.3882,118.1401,118.2412,18107.0
2016-07-01 13:00:00,128.66,129.01,128.41,128.41,20916.0,118.2504,118.572,118.0206,118.0206,20916.0
2016-07-01 13:30:00,128.39,128.8,128.29,128.52,23332.0,118.0022,118.379,117.9103,118.1217,23332.0
2016-07-01 14:00:00,128.59,128.7,128.44,128.59,24251.0,118.186,118.2871,118.0482,118.186,24251.0
2016-07-01 14:30:00,128.56,128.63,128.21,128.46,16277.0,118.1584,118.2228,117.8368,118.0665,16277.0
2016-07-01 15:00:00,128.46,128.74,128.44,128.69,20314.0,118.0665,118.3239,118.0482,118.2779,20314.0
2016-07-01 15:30:00,128.63,128.77,128.37,128.46,62670.0,118.2228,118.3515,117.9838,118.0665,62670.0
2016-07-05 09:30:00,127.85,129.12,127.85,129.04,41957.0,117.5059,118.6731,117.5059,118.5996,41957.0
2016-07-05 10:00:00,128.95,129.2,128.78,129.0,50183.0,118.5169,118.7467,118.3607,118.5629,50183.0
2016-07-05 10:30:00,129.1,129.38,128.93,128.93,75711.0,118.6548,118.9121,118.4985,118.4985,75711.0
2016-07-05 11:00:00,128.93,129.1,128.75,129.0,28053.0,118.4985,118.6548,118.3331,118.5629,28053.0
2016-07-05 11:30:00,128.97,129.08,128.83,128.87,27586.0,118.5353,118.6364,118.4066,118.4434,27586.0
2016-07-05 12:00:00,128.99,129.0,128.59,129.0,19212.0,118.5537,118.5629,118.186,118.5629,19212.0
2016-07-05 12:30:00,129.0,129.0,128.76,129.0,12944.0,118.5629,118.5629,118.3423,118.5629,12944.0
2016-07-05 13:00:00,128.99,128.99,128.75,128.89,19664.0,118.5537,118.5537,118.3331,118.4618,19664.0
2016-07-05 13:30:00,128.88,128.96,128.54,128.62,23883.0,118.4526,118.5261,118.1401,118.2136,23883.0
2016-07-05 14:00:00,128.66,128.75,128.18,128.18,18915.0,118.2504,118.3331,117.8092,117.8092,18915.0
2016-07-05 14:30:00,128.18,128.34,127.98,128.23,19297.0,117.8092,117.9562,117.6254,117.8551,19297.0
2016-07-05 15:00:00,128.2,128.56,128.12,128.5,24094.0,117.8276,118.1584,117.754,118.1033,24094.0
2016-07-05 15:30:00,128.52,129.11,128.48,128.88,112417.0,118.1217,118.664,118.0849,118.4526,112417.0
2016-07-06 09:30:00,128.64,129.2,128.19,128.8,45644.0,118.232,118.7467,117.8184,118.379,45644.0
2016-07-06 10:00:00,128.85,129.21,128.67,129.0,42605.0,118.425,118.7559,118.2596,118.5629,42605.0
2016-07-06 10:30:00,128.9,129.25,128.79,129.21,33673.0,118.4709,118.7926,118.3698,118.7559,33673.0
2016-07-06 11:00:00,129.33,129.45,129.12,129.18,25515.0,118.8662,118.9764,118.6731,118.7283,25515.0
2016-07-06 11:30:00,129.15,129.69,129.15,129.66,24386.0,118.7007,119.197,118.7007,119.1695,24386.0
2016-07-06 12:00:00,129.67,130.14,129.67,130.02,24275.0,119.1786,119.6106,119.1786,119.5003,24275.0
2016-07-06 12:30:00,130.0,130.26,129.94,130.26,16125.0,119.4819,119.7209,119.4268,119.7209,16125.0
2016-07-06 13:00:00,130.28,130.28,129.76,129.93,17060.0,119.7393,119.7393,119.2614,119.4176,17060.0
2016-07-06 13:30:00,129.95,130.03,129.61,129.69,20612.0,119.436,119.5095,119.1235,119.197,20612.0
2016-07-06 14:00:00,129.6,129.8,129.34,129.51,19105.0,119.1143,119.2981,118.8753,119.0316,19105.0
2016-07-06 14:30:00,129.6,130.13,129.59,130.05,16335.0,119.1143,119.6014,119.1051,119.5279,16335.0
2016-07-06 15:00:00,130.15,130.15,129.77,129.84,24265.0,119.6198,119.6198,119.2706,119.3349,24265.0
2016-07-06 15:30:00,129.8,130.13,129.79,130.02,73420.0,119.2981,119.6014,119.2889,119.5003,73420.0
2016-07-07 09:30:00,129.93,130.6,129.92,130.22,19343.0,119.4176,120.0334,119.4084,119.6841,19343.0
2016-07-07 10:00:00,130.19,130.79,130.09,130.72,32020.0,119.6566,120.208,119.5647,120.1437,32020.0
2016-07-07 10:30:00,130.82,130.82,130.41,130.51,13253.0,120.2356,120.2356,119.8588,119.9507,13253.0
2016-07-07 11:00:00,130.49,130.77,130.0,130.11,25583.0,119.9323,120.1896,119.4819,119.583,25583.0
2016-07-07 11:30:00,130.02,130.07,129.86,129.99,16471.0,119.5003,119.5463,119.3533,119.4728,16471.0
2016-07-07 12:00:00,129.99,130.14,129.87,130.14,18956.0,119.4728,119.6106,119.3625,119.6106,18956.0
2016-07-07 12:30:00,130.14,130.21,129.73,129.73,23507.0,119.6106,119.675,119.2338,119.2338,23507.0
2016-07-07 13:00:00,129.69,130.11,129.6,129.95,11820.0,119.197,119.583,119.1143,119.436,11820.0
2016-07-07 13:30:00,129.9,130.18,129.85,130.04,16775.0,119.39,119.6474,119.3441,119.5187,16775.0
2016-07-07 14:00:00,130.08,130.18,129.77,129.95,28531.0,119.5555,119.6474,119.2706,119.436,28531.0
2016-07-07 14:30:00,130.0,130.07,129.87,129.98,34362.0,119.4819,119.5463,119.3625,119.4636,34362.0
2016-07-07 15:00:00,129.98,130.52,129.92,130.49,46532.0,119.4636,119.9599,119.4084,119.9323,46532.0
2016-07-07 15:30:00,130.5,130.56,130.17,130.37,139217.0,119.9415,119.9966,119.6382,119.822,139217.0
2016-07-08 09:30:00,131.49,132.07,130.81,131.93,34280.0,120.8514,121.3845,120.2264,121.2558,34280.0
2016-07-08 10:00:00,131.9,132.29,131.85,132.06,27790.0,121.2282,121.5867,121.1823,121.3753,27790.0
2016-07-08 10:30:00,132.04,132.51,132.0,132.46,32347.0,121.3569,121.7889,121.3201,121.7429,32347.0
2016-07-08 11:00:00,132.5,132.67,132.37,132.54,26533.0,121.7797,121.9359,121.6602,121.8164,26533.0
2016-07-08 11:30:00,132.5,132.63,132.43,132.6,25190.0,121.7797,121.8992,121.7153,121.8716,25190.0
2016-07-08 12:00:00,132.6,132.63,132.27,132.34,42338.0,121.8716,121.8992,121.5683,121.6326,42338.0
2016-07-08 12:30:00,132.33,132.41,132.2,132.27,28275.0,121.6234,121.697,121.5039,121.5683,28275.0
2016-07-08 13:00:00,132.27,132.36,132.11,132.34,23077.0,121.5683,121.651,121.4212,121.6326,23077.0
2016-07-08 13:30:00,132.3,132.3,132.05,132.15,33501.0,121.5959,121.5959,121.3661,121.458,33501.0
2016-07-08 14:00:00,132.09,132.3,132.02,132.24,31754.0,121.4028,121.5959,121.3385,121.5407,31754.0
2016-07-08 14:30:00,132.26,132.48,132.23,132.31,31895.0,121.5591,121.7613,121.5315,121.605,31895.0
2016-07-08 15:00:00,132.3,132.35,132.1,132.1,23321.0,121.5959,121.6418,121.412,121.412,23321.0
2016-07-08 15:30:00,132.09,132.3,131.96,132.17,123104.0,121.4028,121.5959,121.2834,121.4764,123104.0
2016-07-11 09:30:00,132.8,132.8,132.23,132.26,43809.0,122.0554,122.0554,121.5315,121.5591,43809.0
2016-07-11 10:00:00,132.18,132.41,131.81,132.11,29564.0,121.4856,121.697,121.1455,121.4212,29564.0
2016-07-11 10:30:00,132.12,132.22,131.82,132.13,34338.0,121.4304,121.5223,121.1547,121.4396,34338.0
2016-07-11 11:00:00,132.09,132.41,132.07,132.13,80929.0,121.4028,121.697,121.3845,121.4396,80929.0
2016-07-11 11:30:00,132.18,132.52,132.13,132.33,16569.0,121.4856,121.7981,121.4396,121.6234,16569.0
2016-07-11 12:00:00,132.35,132.48,132.3,132.45,9776.0,121.6418,121.7613,121.5959,121.7337,9776.0
2016-07-11 12:30:00,132.44,132.64,132.4,132.57,8020.0,121.7245,121.9083,121.6878,121.844,8020.0
2016-07-11 13:00:00,132.61,132.63,132.25,132.34,7327.0,121.8808,121.8992,121.5499,121.6326,7327.0
2016-07-11 13:30:00,132.39,132.41,132.05,132.05,30546.0,121.6786,121.697,121.3661,121.3661,30546.0
2016-07-11 14:00:00,132.11,132.41,132.1,132.34,12748.0,121.4212,121.697,121.412,121.6326,12748.0
2016-07-11 14:30:00,132.38,132.43,132.31,132.4,15230.0,121.6694,121.7153,121.605,121.6878,15230.0
2016-07-11 15:00:00,132.45,132.64,132.38,132.43,13969.0,121.7337,121.9083,121.6694,121.7153,13969.0
2016-07-11 15:30:00,132.41,132.57,132.35,132.42,53971.0,121.697,121.844,121.6418,121.7061,53971.0
2016-07-12 09:30:00,133.0,133.63,132.42,132.42,24154.0,122.2392,122.8182,121.7061,121.7061,24154.0
2016-07-12 10:00:00,132.42,132.66,132.28,132.63,13542.0,121.7061,121.9267,121.5775,121.8992,13542.0
2016-07-12 10:30:00,132.67,132.86,132.48,132.86,13873.0,121.9359,122.1105,121.7613,122.1105,13873.0
2016-07-12 11:00:00,132.82,132.9,132.46,132.53,22519.0,122.0738,122.1473,121.7429,121.8072,22519.0
2016-07-12 11:30:00,132.53,133.12,132.46,133.01,30914.0,121.8072,122.3495,121.7429,122.2484,30914.0
2016-07-12 12:00:00,132.97,133.31,132.9,133.0,40330.0,122.2116,122.5241,122.1473,122.2392,40330.0
2016-07-12 12:30:00,133.0,133.19,132.91,132.96,27820.0,122.2392,122.4138,122.1565,122.2025,27820.0
2016-07-12 13:00:00,132.96,132.98,132.72,132.84,33482.0,122.2025,122.2208,121.9819,122.0922,33482.0
2016-07-12 13:30:00,132.85,133.01,132.83,132.96,39321.0,122.1014,122.2484,122.083,122.2025,39321.0
2016-07-12 14:00:00,132.96,133.39,132.92,133.15,58396.0,122.2025,122.5977,122.1657,122.3771,58396.0
2016-07-12 14:30:00,133.19,133.52,133.08,133.4,47384.0,122.4138,122.7171,122.3127,122.6069,47384.0
2016-07-12 15:00:00,133.41,133.5,133.27,133.37,49091.0,122.616,122.6988,122.4874,122.5793,49091.0
2016-07-12 15:30:00,133.36,133.61,133.28,133.38,72364.0,122.5701,122.7999,122.4966,122.5885,72364.0
2016-07-13 09:30:00,133.98,134.86,133.98,134.56,53854.0,123.1399,123.9487,123.1399,123.673,53854.0
2016-07-13 10:00:00,134.55,135.03,134.52,134.88,65181.0,123.6638,124.105,123.6362,123.9671,65181.0
2016-07-13 10:30:00,134.97,135.21,134.7,135.18,25691.0,124.0498,124.2704,123.8017,124.2428,25691.0
2016-07-13 11:00:00,135.23,135.23,134.6,134.67,31767.0,124.2888,124.2888,123.7098,123.7741,31767.0
2016-07-13 11:30:00,134.7,134.7,133.8,133.81,35402.0,123.8017,123.8017,122.9745,122.9837,35402.0
2016-07-13 12:00:00,133.8,134.02,133.75,133.88,35056.0,122.9745,123.1767,122.9285,123.048,35056.0
2016-07-13 12:30:00,133.87,133.93,133.77,133.84,18306.0,123.0388,123.094,122.9469,123.0113,18306.0
2016-07-13 13:00:00,133.81,133.84,133.42,133.52,39822.0,122.9837,123.0113,122.6252,122.7171,39822.0
2016-07-13 13:30:00,133.52,133.63,133.39,133.4,31565.0,122.7171,122.8182,122.5977,122.6069,31565.0
2016-07-13 14:00:00,133.4,133.61,133.37,133.43,30233.0,122.6069,122.7999,122.5793,122.6344,30233.0
2016-07-13 14:30:00,133.44,133.59,133.35,133.59,37220.0,122.6436,122.7815,122.5609,122.7815,37220.0
2016-07-13 15:00:00,133.56,133.83,133.49,133.54,64185.0,122.7539,123.0021,122.6896,122.7355,64185.0
2016-07-13 15:30:00,133.54,133.57,133.34,133.41,86041.0,122.7355,122.7631,122.5517,122.616,86041.0
2016-07-14 09:30:00,134.54,134.97,134.45,134.74,56990.0,123.6546,124.0498,123.5719,123.8384,56990.0
2016-07-14 10:00:00,134.65,134.96,134.34,134.45,35617.0,123.7557,124.0406,123.4708,123.5719,35617.0
2016-07-14 10:30:00,134.49,134.59,134.14,134.3,29826.0,123.6087,123.7006,123.287,123.434,29826.0
2016-07-14 11:00:00,134.3,134.55,134.2,134.2,19704.0,123.434,123.6638,123.3421,123.3421,19704.0
2016-07-14 11:30:00,134.19,134.45,134.01,134.41,36386.0,123.3329,123.5719,123.1675,123.5351,36386.0
2016-07-14 12:00:00,134.41,134.44,133.79,133.86,20864.0,123.5351,123.5627,122.9653,123.0296,20864.0
2016-07-14 12:30:00,133.84,134.14,133.83,133.89,10181.0,123.0113,123.287,123.0021,123.0572,10181.0
2016-07-14 13:00:00,133.83,133.83,133.41,133.56,14347.0,123.0021,123.0021,122.616,122.7539,14347.0
2016-07-14 13:30:00,133.54,133.67,133.45,133.63,14014.0,122.7355,122.855,122.6528,122.8182,14014.0
2016-07-14 14:00:00,133.62,133.8,133.56,133.71,15547.0,122.8091,122.9745,122.7539,122.8918,15547.0
2016-07-14 14:30:00,133.72,133.81,133.62,133.72,25350.0,122.901,122.9837,122.8091,122.901,25350.0
2016-07-14 15:00:00,133.74,134.0,133.71,133.94,37515.0,122.9193,123.1583,122.8918,123.1032,37515.0
2016-07-14 15:30:00,133.96,133.98,133.55,133.59,99130.0,123.1215,123.1399,122.7447,122.7815,99130.0
2016-07-15 09:30:00,134.07,134.67,133.61,134.1,52968.0,123.2226,123.7741,122.7999,123.2502,52968.0
2016-07-15 10:00:00,134.11,134.7,134.02,134.52,49275.0,123.2594,123.8017,123.1767,123.6362,49275.0
2016-07-15 10:30:00,134.59,134.62,134.2,134.49,24567.0,123.7006,123.7281,123.3421,123.6087,24567.0
2016-07-15 11:00:00,134.45,134.64,134.07,134.19,15565.0,123.5719,123.7465,123.2226,123.3329,15565.0
2016-07-15 11:30:00,134.18,134.39,133.9,134.08,30918.0,123.3237,123.5168,123.0664,123.2318,30918.0
2016-07-15 12:00:00,134.04,134.2,134.0,134.06,11082.0,123.1951,123.3421,123.1583,123.2135,11082.0
2016-07-15 12:30:00,134.04,134.1,133.66,133.94,11492.0,123.1951,123.2502,122.8458,123.1032,11492.0
2016-07-15 13:00:00,133.89,134.14,133.89,134.0,12684.0,123.0572,123.287,123.0572,123.1583,12684.0
2016-07-15 13:30:00,134.0,134.13,133.93,134.13,13067.0,123.1583,123.2778,123.094,123.2778,13067.0
2016-07-15 14:00:00,134.15,134.21,133.89,133.89,26665.0,123.2962,123.3513,123.0572,123.0572,26665.0
2016-07-15 14:30:00,133.89,134.16,133.86,134.01,28394.0,123.0572,123.3054,123.0296,123.1675,28394.0
2016-07-15 15:00:00,133.97,134.18,133.9,134.16,21863.0,123.1307,123.3237,123.0664,123.3054,21863.0
2016-07-15 15:30:00,134.11,134.2,133.95,134.0,58751.0,123.2594,123.3421,123.1124,123.1583,58751.0
2016-07-18 09:30:00,134.05,134.55,133.75,133.75,20070.0,123.2043,123.6638,122.9285,122.9285,20070.0
2016-07-18 10:00:00,133.87,134.16,133.57,133.58,19544.0,123.0388,123.3054,122.7631,122.7723,19544.0
2016-07-18 10:30:00,133.6,133.96,133.6,133.81,11913.0,122.7907,123.1215,122.7907,122.9837,11913.0
2016-07-18 11:00:00,133.79,134.08,133.78,134.01,26376.0,122.9653,123.2318,122.9561,123.1675,26376.0
2016-07-18 11:30:00,133.98,134.12,133.92,134.0,22102.0,123.1399,123.2686,123.0848,123.1583,22102.0
2016-07-18 12:00:00,133.94,133.98,133.87,133.94,26291.0,123.1032,123.1399,123.0388,123.1032,26291.0
2016-07-18 12:30:00,133.91,133.91,133.51,133.51,16665.0,123.0756,123.0756,122.708,122.708,16665.0
2016-07-18 13:00:00,133.53,133.72,133.44,133.69,15121.0,122.7263,122.901,122.6436,122.8734,15121.0
2016-07-18 13:30:00,133.67,134.11,133.67,134.1,18566.0,122.855,123.2594,122.855,123.2502,18566.0
2016-07-18 14:00:00,134.11,134.19,133.94,134.06,20937.0,123.2594,123.3329,123.1032,123.2135,20937.0
2016-07-18 14:30:00,134.03,134.03,133.94,134.0,25165.0,123.1859,123.1859,123.1032,123.1583,25165.0
2016-07-18 15:00:00,134.0,134.17,133.93,134.01,28352.0,123.1583,123.3146,123.094,123.1675,28352.0
2016-07-18 15:30:00,134.0,134.11,133.9,133.97,90462.0,123.1583,123.2594,123.0664,123.1307,90462.0
2016-07-19 09:30:00,133.71,133.93,133.51,133.76,33263.0,122.8918,123.094,122.708,122.9377,33263.0
2016-07-19 10:00:00,133.77,134.19,133.69,133.8,19257.0,122.9469,123.3329,122.8734,122.9745,19257.0
2016-07-19 10:30:00,133.82,134.04,133.82,133.98,25850.0,122.9929,123.1951,122.9929,123.1399,25850.0
2016-07-19 11:00:00,134.0,134.26,133.99,134.2,13911.0,123.1583,123.3973,123.1491,123.3421,13911.0
2016-07-19 11:30:00,134.24,134.31,133.84,133.97,13892.0,123.3789,123.4432,123.0113,123.1307,13892.0
2016-07-19 12:00:00,133.93,134.18,133.92,134.16,10080.0,123.094,123.3237,123.0848,123.3054,10080.0
2016-07-19 12:30:00,134.13,134.25,134.04,134.19,8005.0,123.2778,123.3881,123.1951,123.3329,8005.0
2016-07-19 13:00:00,134.19,134.22,134.08,134.08,15936.0,123.3329,123.3605,123.2318,123.2318,15936.0
2016-07-19 13:30:00,134.11,134.15,134.08,134.13,22222.0,123.2594,123.2962,123.2318,123.2778,22222.0
2016-07-19 14:00:00,134.13,134.39,134.12,134.33,21047.0,123.2778,123.5168,123.2686,123.4616,21047.0
2016-07-19 14:30:00,134.33,134.47,134.2,134.44,23836.0,123.4616,123.5903,123.3421,123.5627,23836.0
2016-07-19 15:00:00,134.45,134.53,134.39,134.52,21928.0,123.5719,123.6454,123.5168,123.6362,21928.0
2016-07-19 15:30:00,134.53,134.6,134.46,134.58,83619.0,123.6454,123.7098,123.5811,123.6914,83619.0
2016-07-20 09:30:00,134.92,134.92,134.44,134.78,15179.0,124.0039,124.0039,123.5627,123.8752,15179.0
2016-07-20 10:00:00,134.81,135.2,134.72,135.07,11990.0,123.9028,124.2612,123.8201,124.1417,11990.0
2016-07-20 10:30:00,135.07,135.31,135.03,135.22,14849.0,124.1417,124.3623,124.105,124.2796,14849.0
2016-07-20 11:00:00,135.17,135.36,135.05,135.36,6076.0,124.2336,124.4083,124.1234,124.4083,6076.0
2016-07-20 11:30:00,135.4,135.4,135.27,135.28,4151.0,124.445,124.445,124.3256,124.3347,4151.0
2016-07-20 12:00:00,135.32,135.36,135.19,135.34,33955.0,124.3715,124.4083,124.252,124.3899,33955.0
2016-07-20 12:30:00,135.33,135.37,135.19,135.32,6087.0,124.3807,124.4175,124.252,124.3715,6087.0
2016-07-20 13:00:00,135.27,135.41,135.21,135.37,12479.0,124.3256,124.4542,124.2704,124.4175,12479.0
2016-07-20 13:30:00,135.39,135.53,135.28,135.45,11842.0,124.4358,124.5645,124.3347,124.491,11842.0
2016-07-20 14:00:00,135.47,135.74,135.45,135.67,22900.0,124.5094,124.7575,124.491,124.6932,22900.0
2016-07-20 14:30:00,135.71,136.01,135.67,135.9,21406.0,124.73,125.0057,124.6932,124.9046,21406.0
2016-07-20 15:00:00,135.89,136.02,135.83,136.01,41843.0,124.8954,125.0149,124.8402,125.0057,41843.0
2016-07-20 15:30:00,136.01,136.02,135.68,135.69,60756.0,125.0057,125.0149,124.7024,124.7116,60756.0
2016-07-21 09:30:00,135.81,136.44,135.54,135.54,33463.0,124.8219,125.4009,124.5737,124.5737,33463.0
2016-07-21 10:00:00,135.56,135.86,135.53,135.78,27902.0,124.5921,124.8678,124.5645,124.7943,27902.0
2016-07-21 10:30:00,135.78,135.86,135.58,135.75,67135.0,124.7943,124.8678,124.6105,124.7667,67135.0
2016-07-21 11:00:00,135.7,136.05,135.69,136.0,23480.0,124.7208,125.0424,124.7116,124.9965,23480.0
2016-07-21 11:30:00,136.0,136.06,135.76,135.92,71293.0,124.9965,125.0516,124.7759,124.923,71293.0
2016-07-21 12:00:00,135.95,135.95,135.68,135.75,16074.0,124.9505,124.9505,124.7024,124.7667,16074.0
2016-07-21 12:30:00,135.7,135.76,135.54,135.62,62160.0,124.7208,124.7759,124.5737,124.6472,62160.0
2016-07-21 13:00:00,135.6,135.63,135.19,135.25,16355.0,124.6289,124.6564,124.252,124.3072,16355.0
2016-07-21 13:30:00,135.23,135.23,134.81,134.82,16866.0,124.2888,124.2888,123.9028,123.912,16866.0
2016-07-21 14:00:00,134.75,134.84,134.64,134.76,22968.0,123.8476,123.9303,123.7465,123.8568,22968.0
2016-07-21 14:30:00,134.72,134.79,134.55,134.6,18846.0,123.8201,123.8844,123.6638,123.7098,18846.0
2016-07-21 15:00:00,134.6,134.64,134.4,134.6,38761.0,123.7098,123.7465,123.5259,123.7098,38761.0
2016-07-21 15:30:00,134.64,134.94,134.59,134.87,133083.0,123.7465,124.0223,123.7006,123.9579,133083.0
2016-07-22 09:30:00,135.41,135.42,134.63,134.73,26393.0,124.4542,124.4634,123.7373,123.8292,26393.0
2016-07-22 10:00:00,134.69,134.89,134.64,134.77,26482.0,123.7925,123.9763,123.7465,123.866,26482.0
2016-07-22 10:30:00,134.78,135.17,134.72,135.01,34310.0,123.8752,124.2336,123.8201,124.0866,34310.0
2016-07-22 11:00:00,135.05,135.28,134.82,135.17,8855.0,124.1234,124.3347,123.912,124.2336,8855.0
2016-07-22 11:30:00,135.19,135.61,135.16,135.53,19128.0,124.252,124.638,124.2245,124.5645,19128.0
2016-07-22 12:00:00,135.61,135.65,135.32,135.42,11606.0,124.638,124.6748,124.3715,124.4634,11606.0
2016-07-22 12:30:00,135.41,135.6,135.37,135.55,16158.0,124.4542,124.6289,124.4175,124.5829,16158.0
2016-07-22 13:00:00,135.57,135.76,135.56,135.75,13157.0,124.6013,124.7759,124.5921,124.7667,13157.0
2016-07-22 13:30:00,135.75,135.77,135.58,135.67,16476.0,124.7667,124.7851,124.6105,124.6932,16476.0
2016-07-22 14:00:00,135.64,135.8,135.6,135.76,14348.0,124.6656,124.8127,124.6289,124.7759,14348.0
2016-07-22 14:30:00,135.77,135.97,135.76,135.93,23118.0,124.7851,124.9689,124.7759,124.9322,23118.0
2016-07-22 15:00:00,135.95,136.0,135.86,135.93,15802.0,124.9505,124.9965,124.8678,124.9322,15802.0
2016-07-22 15:30:00,135.94,135.94,135.66,135.78,87982.0,124.9413,124.9413,124.684,124.7943,87982.0
2016-07-25 09:30:00,135.8,135.86,135.42,135.6,34118.0,124.8127,124.8678,124.4634,124.6289,34118.0
2016-07-25 10:00:00,135.53,135.68,135.4,135.61,11024.0,124.5645,124.7024,124.445,124.638,11024.0
2016-07-25 10:30:00,135.65,135.8,135.39,135.8,36757.0,124.6748,124.8127,124.4358,124.8127,36757.0
2016-07-25 11:00:00,135.75,135.75,135.5,135.5,29405.0,124.7667,124.7667,124.5369,124.5369,29405.0
2016-07-25 11:30:00,135.41,135.51,135.35,135.42,9627.0,124.4542,124.5461,124.3991,124.4634,9627.0
2016-07-25 12:00:00,135.44,135.53,135.39,135.51,13176.0,124.4818,124.5645,124.4358,124.5461,13176.0
2016-07-25 12:30:00,135.51,135.8,135.44,135.74,9932.0,124.5461,124.8127,124.4818,124.7575,9932.0
2016-07-25 13:00:00,135.73,135.93,135.71,135.81,20902.0,124.7483,124.9322,124.73,124.8219,20902.0
2016-07-25 13:30:00,135.85,136.04,135.62,135.95,58227.0,124.8586,125.0333,124.6472,124.9505,58227.0
2016-07-25 14:00:00,135.95,136.13,135.88,135.9,35299.0,124.9505,125.116,124.8862,124.9046,35299.0
2016-07-25 14:30:00,135.91,136.13,135.9,136.0,19339.0,124.9138,125.116,124.9046,124.9965,19339.0
2016-07-25 15:00:00,135.99,136.16,135.85,136.16,42339.0,124.9873,125.1435,124.8586,125.1435,42339.0
2016-07-25 15:30:00,136.16,136.44,136.13,136.43,98618.0,125.1435,125.4009,125.116,125.3917,98618.0
2016-07-26 09:30:00,136.59,136.97,136.23,136.3,38992.0,125.5388,125.888,125.2079,125.2722,38992.0
2016-07-26 10:00:00,136.25,136.38,136.01,136.21,42644.0,125.2263,125.3457,125.0057,125.1895,42644.0
2016-07-26 10:30:00,136.21,136.35,135.56,135.59,105918.0,125.1895,125.3182,124.5921,124.6197,105918.0
2016-07-26 11:00:00,135.48,135.83,135.38,135.74,48367.0,124.5186,124.8402,124.4267,124.7575,48367.0
2016-07-26 11:30:00,135.69,136.04,135.59,135.98,31936.0,124.7116,125.0333,124.6197,124.9781,31936.0
2016-07-26 12:00:00,135.98,136.24,135.9,136.13,19129.0,124.9781,125.2171,124.9046,125.116,19129.0
2016-07-26 12:30:00,136.15,136.21,136.05,136.16,16655.0,125.1344,125.1895,125.0424,125.1435,16655.0
2016-07-26 13:00:00,136.15,136.18,135.6,135.83,30905.0,125.1344,125.1619,124.6289,124.8402,30905.0
2016-07-26 13:30:00,135.83,135.84,135.66,135.78,31652.0,124.8402,124.8494,124.684,124.7943,31652.0
2016-07-26 14:00:00,135.79,136.04,135.79,135.86,75963.0,124.8035,125.0333,124.8035,124.8678,75963.0
2016-07-26 14:30:00,135.86,135.95,135.51,135.78,108471.0,124.8678,124.9505,124.5461,124.7943,108471.0
2016-07-26 15:00:00,135.81,136.02,135.76,135.87,75178.0,124.8219,125.0149,124.7759,124.877,75178.0
2016-07-26 15:30:00,135.87,136.09,135.78,136.05,110354.0,124.877,125.0792,124.7943,125.0424,110354.0
2016-07-27 09:30:00,136.46,136.46,135.27,135.67,74473.0,125.4193,125.4193,124.3256,124.6932,74473.0
2016-07-27 10:00:00,135.6,135.65,134.65,134.93,87991.0,124.6289,124.6748,123.7557,124.0131,87991.0
2016-07-27 10:30:00,134.88,135.44,134.73,134.74,81884.0,123.9671,124.4818,123.8292,123.8384,81884.0
2016-07-27 11:00:00,134.72,134.88,134.44,134.8,76497.0,123.8201,123.9671,123.5627,123.8936,76497.0
2016-07-27 11:30:00,134.8,134.87,134.69,134.79,35325.0,123.8936,123.9579,123.7925,123.8844,35325.0
2016-07-27 12:00:00,134.75,135.34,134.71,135.33,29451.0,123.8476,124.3899,123.8109,124.3807,29451.0
2016-07-27 12:30:00,135.26,135.83,135.15,135.21,22710.0,124.3164,124.8402,124.2153,124.2704,22710.0
2016-07-27 13:00:00,135.17,135.59,135.17,135.22,15263.0,124.2336,124.6197,124.2336,124.2796,15263.0
2016-07-27 13:30:00,135.2,135.61,135.18,135.34,24869.0,124.2612,124.638,124.2428,124.3899,24869.0
2016-07-27 14:00:00,135.28,136.03,134.83,135.64,44521.0,124.3347,125.0241,123.9212,124.6656,44521.0
2016-07-27 14:30:00,135.66,135.83,135.52,135.75,25865.0,124.684,124.8402,124.5553,124.7667,25865.0
2016-07-27 15:00:00,135.71,136.18,135.71,135.76,77273.0,124.73,125.1619,124.73,124.7759,77273.0
2016-07-27 15:30:00,135.75,135.75,135.2,135.38,176086.0,124.7667,124.7667,124.2612,124.4267,176086.0
2016-07-28 09:30:00,134.38,135.44,132.14,132.78,198916.0,123.5076,124.4818,121.4488,122.037,198916.0
2016-07-28 10:00:00,132.78,133.41,132.34,132.75,180384.0,122.037,122.616,121.6326,122.0094,180384.0
2016-07-28 10:30:00,132.75,132.78,131.87,132.25,78019.0,122.0094,122.037,121.2006,121.5499,78019.0
2016-07-28 11:00:00,132.22,132.7,132.08,132.7,82726.0,121.5223,121.9635,121.3937,121.9635,82726.0
2016-07-28 11:30:00,132.56,133.33,132.46,132.93,42665.0,121.8348,122.5425,121.7429,122.1749,42665.0
2016-07-28 12:00:00,132.93,133.04,132.61,132.74,58875.0,122.1749,122.276,121.8808,122.0003,58875.0
2016-07-28 12:30:00,132.83,133.11,132.71,133.07,87133.0,122.083,122.3403,121.9727,122.3036,87133.0
2016-07-28 13:00:00,133.09,133.4,133.05,133.25,81815.0,122.3219,122.6069,122.2852,122.469,81815.0
2016-07-28 13:30:00,133.42,134.32,133.32,133.89,71367.0,122.6252,123.4524,122.5333,123.0572,71367.0
2016-07-28 14:00:00,133.94,134.35,133.79,133.95,70379.0,123.1032,123.48,122.9653,123.1124,70379.0
2016-07-28 14:30:00,133.97,134.11,133.91,134.02,61356.0,123.1307,123.2594,123.0756,123.1767,61356.0
2016-07-28 15:00:00,134.01,134.13,133.91,134.02,112583.0,123.1675,123.2778,123.0756,123.1767,112583.0
2016-07-28 15:30:00,134.04,134.04,133.47,133.49,223899.0,123.1951,123.1951,122.6712,122.6896,223899.0
2016-07-29 09:30:00,133.77,134.24,133.31,133.67,49167.0,122.9469,123.3789,122.5241,122.855,49167.0
2016-07-29 10:00:00,133.74,134.16,133.5,134.02,99345.0,122.9193,123.3054,122.6988,123.1767,99345.0
2016-07-29 10:30:00,134.03,134.61,133.98,134.32,51673.0,123.1859,123.719,123.1399,123.4524,51673.0
2016-07-29 11:00:00,134.39,134.57,134.11,134.12,46218.0,123.5168,123.6822,123.2594,123.2686,46218.0
2016-07-29 11:30:00,134.09,134.16,133.88,133.91,58711.0,123.241,123.3054,123.048,123.0756,58711.0
2016-07-29 12:00:00,133.91,134.06,133.47,133.53,28925.0,123.0756,123.2135,122.6712,122.7263,28925.0
2016-07-29 12:30:00,133.49,133.63,132.99,133.15,49546.0,122.6896,122.8182,122.23,122.3771,49546.0
2016-07-29 13:00:00,133.15,133.16,132.71,132.89,36242.0,122.3771,122.3863,121.9727,122.1381,36242.0
2016-07-29 13:30:00,132.91,133.07,132.72,132.9,43549.0,122.1565,122.3036,121.9819,122.1473,43549.0
2016-07-29 14:00:00,132.91,132.98,132.84,132.9,70575.0,122.1565,122.2208,122.0922,122.1473,70575.0
2016-07-29 14:30:00,132.88,132.88,132.53,132.66,57831.0,122.1289,122.1289,121.8072,121.9267,57831.0
2016-07-29 15:00:00,132.66,132.7,132.35,132.43,75041.0,121.9267,121.9635,121.6418,121.7153,75041.0
2016-07-29 15:30:00,132.42,132.69,132.28,132.42,278110.0,121.7061,121.9543,121.5775,121.7061,278110.0
2016-08-01 09:30:00,132.56,132.87,132.25,132.73,31070.0,121.8348,122.1197,121.5499,121.9911,31070.0
2016-08-01 10:00:00,132.73,133.26,132.57,133.01,14172.0,121.9911,122.4782,121.844,122.2484,14172.0
2016-08-01 10:30:00,133.03,133.09,132.86,133.08,25081.0,122.2668,122.3219,122.1105,122.3127,25081.0
2016-08-01 11:00:00,133.05,133.21,132.98,133.13,25512.0,122.2852,122.4322,122.2208,122.3587,25512.0
2016-08-01 11:30:00,133.14,133.19,132.76,132.76,21155.0,122.3679,122.4138,122.0186,122.0186,21155.0
2016-08-01 12:00:00,132.73,132.8,131.95,131.97,24324.0,121.9911,122.0554,121.2742,121.2926,24324.0
2016-08-01 12:30:00,131.98,132.03,131.66,131.67,33260.0,121.3017,121.3477,121.0076,121.0168,33260.0
2016-08-01 13:00:00,131.7,131.78,131.63,131.73,25512.0,121.0444,121.1179,120.9801,121.072,25512.0
2016-08-01 13:30:00,131.75,132.06,131.71,132.0,42452.0,121.0904,121.3753,121.0536,121.3201,42452.0
2016-08-01 14:00:00,132.03,132.08,131.86,131.94,36999.0,121.3477,121.3937,121.1915,121.265,36999.0
2016-08-01 14:30:00,131.96,132.06,131.91,132.05,34739.0,121.2834,121.3753,121.2374,121.3661,34739.0
2016-08-01 15:00:00,132.05,132.13,131.82,131.85,45762.0,121.3661,121.4396,121.1547,121.1823,45762.0
2016-08-01 15:30:00,131.87,132.05,131.72,131.87,141582.0,121.2006,121.3661,121.0628,121.2006,141582.0
2016-08-02 09:30:00,131.91,132.16,131.18,131.56,61846.0,121.2374,121.4672,120.5665,120.9157,61846.0
2016-08-02 10:00:00,131.55,131.7,130.92,130.99,31283.0,120.9065,121.0444,120.3275,120.3918,31283.0
2016-08-02 10:30:00,131.02,131.05,130.37,130.41,34861.0,120.4194,120.447,119.822,119.8588,34861.0
2016-08-02 11:00:00,130.44,130.97,130.44,130.71,38620.0,119.8863,120.3735,119.8863,120.1345,38620.0
2016-08-02 11:30:00,130.71,130.89,130.54,130.58,18538.0,120.1345,120.2999,119.9783,120.015,18538.0
2016-08-02 12:00:00,130.63,130.77,130.53,130.69,13756.0,120.061,120.1896,119.9691,120.1161,13756.0
2016-08-02 12:30:00,130.66,130.71,130.3,130.37,22074.0,120.0885,120.1345,119.7577,119.822,22074.0
2016-08-02 13:00:00,130.39,130.58,130.15,130.58,31887.0,119.8404,120.015,119.6198,120.015,31887.0
2016-08-02 13:30:00,130.58,130.73,130.39,130.57,19387.0,120.015,120.1529,119.8404,120.0058,19387.0
2016-08-02 14:00:00,130.6,131.07,130.5,131.03,60413.0,120.0334,120.4654,119.9415,120.4286,60413.0
2016-08-02 14:30:00,130.98,131.01,130.66,130.66,34898.0,120.3827,120.4102,120.0885,120.0885,34898.0
2016-08-02 15:00:00,130.69,130.78,130.53,130.67,45666.0,120.1161,120.1988,119.9691,120.0977,45666.0
2016-08-02 15:30:00,130.63,130.97,130.62,130.75,73415.0,120.061,120.3735,120.0518,120.1713,73415.0
2016-08-03 09:30:00,130.82,130.82,129.93,130.18,25484.0,120.2356,120.2356,119.4176,119.6474,25484.0
2016-08-03 10:00:00,130.17,130.24,129.6,129.78,32790.0,119.6382,119.7025,119.1143,119.2797,32790.0
2016-08-03 10:30:00,129.75,129.95,129.44,129.56,44356.0,119.2522,119.436,118.9673,119.0775,44356.0
2016-08-03 11:00:00,129.57,129.59,129.11,129.4,28041.0,119.0867,119.1051,118.664,118.9305,28041.0
2016-08-03 11:30:00,129.37,129.52,129.21,129.28,29771.0,118.9029,119.0408,118.7559,118.8202,29771.0
2016-08-03 12:00:00,129.24,129.52,129.22,129.52,23430.0,118.7834,119.0408,118.7651,119.0408,23430.0
2016-08-03 12:30:00,129.54,129.65,129.37,129.42,22503.0,119.0592,119.1603,118.9029,118.9489,22503.0
2016-08-03 13:00:00,129.43,129.68,129.42,129.62,21098.0,118.9581,119.1878,118.9489,119.1327,21098.0
2016-08-03 13:30:00,129.63,129.73,129.51,129.61,20725.0,119.1419,119.2338,119.0316,119.1235,20725.0
2016-08-03 14:00:00,129.64,129.84,129.62,129.7,22446.0,119.1511,119.3349,119.1327,119.2062,22446.0
2016-08-03 14:30:00,129.73,129.77,129.44,129.53,39882.0,119.2338,119.2706,118.9673,119.05,39882.0
2016-08-03 15:00:00,129.53,129.97,129.42,129.96,50808.0,119.05,119.4544,118.9489,119.4452,50808.0
2016-08-03 15:30:00,129.96,130.4,129.9,130.35,159928.0,119.4452,119.8496,119.39,119.8036,159928.0
2016-08-04 09:30:00,130.48,131.17,130.37,130.94,25314.0,119.9231,120.5573,119.822,120.3459,25314.0
2016-08-04 10:00:00,130.95,131.12,130.73,131.0,59296.0,120.3551,120.5113,120.1529,120.401,59296.0
2016-08-04 10:30:00,131.02,131.64,130.92,131.6,67176.0,120.4194,120.9893,120.3275,120.9525,67176.0
2016-08-04 11:00:00,131.59,131.64,131.28,131.33,42407.0,120.9433,120.9893,120.6584,120.7043,42407.0
2016-08-04 11:30:00,131.36,131.46,131.1,131.46,50140.0,120.7319,120.8238,120.4929,120.8238,50140.0
2016-08-04 12:00:00,131.46,131.98,131.4,131.98,35530.0,120.8238,121.3017,120.7687,121.3017,35530.0
2016-08-04 12:30:00,131.94,132.04,131.7,131.7,31540.0,121.265,121.3569,121.0444,121.0444,31540.0
2016-08-04 13:00:00,131.7,131.95,131.7,131.89,26671.0,121.0444,121.2742,121.0444,121.219,26671.0
2016-08-04 13:30:00,131.92,131.92,131.75,131.87,38938.0,121.2466,121.2466,121.0904,121.2006,38938.0
2016-08-04 14:00:00,131.87,131.87,131.48,131.63,37941.0,121.2006,121.2006,120.8422,120.9801,37941.0
2016-08-04 14:30:00,131.63,131.66,131.3,131.36,41842.0,120.9801,121.0076,120.6768,120.7319,41842.0
2016-08-04 15:00:00,131.35,131.36,131.12,131.27,47823.0,120.7227,120.7319,120.5113,120.6492,47823.0
2016-08-04 15:30:00,131.26,131.48,131.12,131.31,125554.0,120.64,120.8422,120.5113,120.686,125554.0
2016-08-05 09:30:00,131.77,134.03,131.67,134.01,60057.0,121.1087,123.1859,121.0168,123.1675,60057.0
2016-08-05 10:00:00,133.97,134.41,133.96,134.28,103124.0,123.1307,123.5351,123.1215,123.4157,103124.0
2016-08-05 10:30:00,134.28,134.29,133.8,133.9,49440.0,123.4157,123.4248,122.9745,123.0664,49440.0
2016-08-05 11:00:00,133.92,134.12,133.38,133.65,36979.0,123.0848,123.2686,122.5885,122.8366,36979.0
2016-08-05 11:30:00,133.63,133.67,133.36,133.36,10109.0,122.8182,122.855,122.5701,122.5701,10109.0
2016-08-05 12:00:00,133.35,133.38,133.2,133.2,10073.0,122.5609,122.5885,122.423,122.423,10073.0
2016-08-05 12:30:00,133.26,133.26,133.05,133.07,9256.0,122.4782,122.4782,122.2852,122.3036,9256.0
2016-08-05 13:00:00,133.07,133.07,132.89,133.04,24180.0,122.3036,122.3036,122.1381,122.276,24180.0
2016-08-05 13:30:00,133.04,133.26,133.04,133.05,36145.0,122.276,122.4782,122.276,122.2852,36145.0
2016-08-05 14:00:00,133.1,133.1,132.79,132.79,16321.0,122.3311,122.3311,122.0462,122.0462,16321.0
2016-08-05 14:30:00,132.76,132.86,132.64,132.76,16122.0,122.0186,122.1105,121.9083,122.0186,16122.0
2016-08-05 15:00:00,132.76,132.97,132.74,132.88,20487.0,122.0186,122.2116,122.0003,122.1289,20487.0
2016-08-05 15:30:00,132.86,132.89,132.71,132.83,61627.0,122.1105,122.1381,121.9727,122.083,61627.0
2016-08-08 09:30:00,132.71,132.8,132.23,132.24,27929.0,121.9727,122.0554,121.5315,121.5407,27929.0
2016-08-08 10:00:00,132.32,132.41,132.0,132.0,14108.0,121.6142,121.697,121.3201,121.3201,14108.0
2016-08-08 10:30:00,132.08,132.17,131.67,131.8,20589.0,121.3937,121.4764,121.0168,121.1363,20589.0
2016-08-08 11:00:00,131.81,131.88,131.45,131.54,21382.0,121.1455,121.2098,120.8146,120.8973,21382.0
2016-08-08 11:30:00,131.52,131.59,131.43,131.46,16884.0,120.879,120.9433,120.7962,120.8238,16884.0
2016-08-08 12:00:00,131.45,131.59,131.39,131.51,17084.0,120.8146,120.9433,120.7595,120.8698,17084.0
2016-08-08 12:30:00,131.47,131.47,131.28,131.36,17742.0,120.833,120.833,120.6584,120.7319,17742.0
2016-08-08 13:00:00,131.35,131.39,131.27,131.36,10521.0,120.7227,120.7595,120.6492,120.7319,10521.0
2016-08-08 13:30:00,131.36,131.44,131.3,131.42,30814.0,120.7319,120.8054,120.6768,120.7871,30814.0
2016-08-08 14:00:00,131.42,131.44,131.19,131.26,17847.0,120.7871,120.8054,120.5757,120.64,17847.0
2016-08-08 14:30:00,131.25,131.3,131.14,131.21,22805.0,120.6308,120.6768,120.5297,120.594,22805.0
2016-08-08 15:00:00,131.21,131.27,131.17,131.25,21183.0,120.594,120.6492,120.5573,120.6308,21183.0
2016-08-08 15:30:00,131.25,131.41,131.22,131.38,45144.0,120.6308,120.7779,120.6032,120.7503,45144.0
2016-08-09 09:30:00,131.46,132.04,131.34,132.02,15644.0,120.8238,121.3569,120.7135,121.3385,15644.0
2016-08-09 10:00:00,132.05,132.66,131.98,132.63,31453.0,121.3661,121.9267,121.3017,121.8992,31453.0
2016-08-09 10:30:00,132.66,132.67,132.46,132.55,48109.0,121.9267,121.9359,121.7429,121.8256,48109.0
2016-08-09 11:00:00,132.55,132.59,132.45,132.53,46438.0,121.8256,121.8624,121.7337,121.8072,46438.0
2016-08-09 11:30:00,132.55,132.61,132.46,132.58,30306.0,121.8256,121.8808,121.7429,121.8532,30306.0
2016-08-09 12:00:00,132.58,132.6,132.17,132.19,13521.0,121.8532,121.8716,121.4764,121.4948,13521.0
2016-08-09 12:30:00,132.18,132.18,131.99,132.02,25697.0,121.4856,121.4856,121.3109,121.3385,25697.0
2016-08-09 13:00:00,132.04,132.22,132.02,132.11,12842.0,121.3569,121.5223,121.3385,121.4212,12842.0
2016-08-09 13:30:00,132.12,132.34,132.08,132.24,12832.0,121.4304,121.6326,121.3937,121.5407,12832.0
2016-08-09 14:00:00,132.24,132.27,132.11,132.13,18564.0,121.5407,121.5683,121.4212,121.4396,18564.0
2016-08-09 14:30:00,132.1,132.21,131.9,132.17,28157.0,121.412,121.5131,121.2282,121.4764,28157.0
2016-08-09 15:00:00,132.15,132.19,132.09,132.19,32376.0,121.458,121.4948,121.4028,121.4948,32376.0
2016-08-09 15:30:00,132.18,132.26,132.11,132.2,64721.0,121.4856,121.5591,121.4212,121.5039,64721.0
2016-08-10 09:30:00,132.55,132.55,131.84,131.86,10238.0,121.8256,121.8256,121.1731,121.1915,10238.0
2016-08-10 10:00:00,131.94,132.14,131.82,132.1,13525.0,121.265,121.4488,121.1547,121.412,13525.0
2016-08-10 10:30:00,131.96,131.99,131.77,131.93,17576.0,121.2834,121.3109,121.1087,121.2558,17576.0
2016-08-10 11:00:00,131.96,132.03,131.48,131.77,11758.0,121.2834,121.3477,120.8422,121.1087,11758.0
2016-08-10 11:30:00,131.74,132.0,131.67,131.91,11093.0,121.0812,121.3201,121.0168,121.2374,11093.0
2016-08-10 12:00:00,131.91,132.29,131.89,132.12,17119.0,121.2374,121.5867,121.219,121.4304,17119.0
2016-08-10 12:30:00,132.12,132.22,132.08,132.18,19292.0,121.4304,121.5223,121.3937,121.4856,19292.0
2016-08-10 13:00:00,132.2,132.22,132.04,132.12,5006.0,121.5039,121.5223,121.3569,121.4304,5006.0
2016-08-10 13:30:00,132.07,132.18,132.0,132.11,10506.0,121.3845,121.4856,121.3201,121.4212,10506.0
2016-08-10 14:00:00,132.1,132.27,131.99,131.99,16502.0,121.412,121.5683,121.3109,121.3109,16502.0
2016-08-10 14:30:00,132.02,132.26,132.02,132.17,13202.0,121.3385,121.5591,121.3385,121.4764,13202.0
2016-08-10 15:00:00,132.17,132.43,132.14,132.39,16674.0,121.4764,121.7153,121.4488,121.6786,16674.0
2016-08-10 15:30:00,132.38,132.39,132.18,132.36,41243.0,121.6694,121.6786,121.4856,121.651,41243.0
2016-08-11 09:30:00,132.74,133.33,132.74,132.99,54356.0,122.0003,122.5425,122.0003,122.23,54356.0
2016-08-11 10:00:00,133.0,133.07,132.65,132.89,33100.0,122.2392,122.3036,121.9175,122.1381,33100.0
2016-08-11 10:30:00,132.88,133.35,132.87,133.19,21586.0,122.1289,122.5609,122.1197,122.4138,21586.0
2016-08-11 11:00:00,133.14,133.16,132.86,132.86,17580.0,122.3679,122.3863,122.1105,122.1105,17580.0
2016-08-11 11:30:00,132.87,133.26,132.85,133.19,36078.0,122.1197,122.4782,122.1014,122.4138,36078.0
2016-08-11 12:00:00,133.16,133.16,132.96,133.02,17317.0,122.3863,122.3863,122.2025,122.2576,17317.0
2016-08-11 12:30:00,133.04,133.12,133.02,133.07,18631.0,122.276,122.3495,122.2576,122.3036,18631.0
2016-08-11 13:00:00,133.02,133.11,133.0,133.03,27518.0,122.2576,122.3403,122.2392,122.2668,27518.0
2016-08-11 13:30:00,133.01,133.11,132.93,132.95,46494.0,122.2484,122.3403,122.1749,122.1933,46494.0
2016-08-11 14:00:00,132.95,133.03,132.89,132.89,15489.0,122.1933,122.2668,122.1381,122.1381,15489.0
2016-08-11 14:30:00,132.89,132.9,132.34,132.49,24669.0,122.1381,122.1473,121.6326,121.7705,24669.0
2016-08-11 15:00:00,132.51,132.79,132.42,132.76,46497.0,121.7889,122.0462,121.7061,122.0186,46497.0
2016-08-11 15:30:00,132.74,132.89,132.68,132.69,83024.0,122.0003,122.1381,121.9451,121.9543,83024.0
2016-08-12 09:30:00,132.6,132.81,132.33,132.48,15981.0,121.8716,122.0646,121.6234,121.7613,15981.0
2016-08-12 10:00:00,132.5,132.64,132.34,132.55,15938.0,121.7797,121.9083,121.6326,121.8256,15938.0
2016-08-12 10:30:00,132.55,132.99,132.53,132.89,16747.0,121.8256,122.23,121.8072,122.1381,16747.0
2016-08-12 11:00:00,132.91,133.11,132.83,132.93,27121.0,122.1565,122.3403,122.083,122.1749,27121.0
2016-08-12 11:30:00,132.98,132.98,132.61,132.65,8816.0,122.2208,122.2208,121.8808,121.9175,8816.0
2016-08-12 12:00:00,132.72,132.75,132.37,132.59,10950.0,121.9819,122.0094,121.6602,121.8624,10950.0
2016-08-12 12:30:00,132.56,132.72,132.43,132.44,6300.0,121.8348,121.9819,121.7153,121.7245,6300.0
2016-08-12 13:00:00,132.41,132.51,132.19,132.38,8028.0,121.697,121.7889,121.4948,121.6694,8028.0
2016-08-12 13:30:00,132.39,132.42,132.2,132.34,10579.0,121.6786,121.7061,121.5039,121.6326,10579.0
2016-08-12 14:00:00,132.34,132.34,132.25,132.33,16072.0,121.6326,121.6326,121.5499,121.6234,16072.0
2016-08-12 14:30:00,132.34,132.34,132.14,132.18,14580.0,121.6326,121.6326,121.4488,121.4856,14580.0
2016-08-12 15:00:00,132.18,132.24,132.08,132.1,29526.0,121.4856,121.5407,121.3937,121.412,29526.0
2016-08-12 15:30:00,132.12,132.47,132.1,132.34,54545.0,121.4304,121.7521,121.412,121.6326,54545.0
2016-08-15 09:30:00,132.28,132.57,132.04,132.13,16541.0,121.5775,121.844,121.3569,121.4396,16541.0
2016-08-15 10:00:00,132.14,132.34,131.96,132.01,12004.0,121.4488,121.6326,121.2834,121.3293,12004.0
2016-08-15 10:30:00,131.99,132.06,131.77,131.77,9322.0,121.3109,121.3753,121.1087,121.1087,9322.0
2016-08-15 11:00:00,131.85,132.0,131.81,131.99,11517.0,121.1823,121.3201,121.1455,121.3109,11517.0
2016-08-15 11:30:00,132.0,132.0,131.87,131.9,8702.0,121.3201,121.3201,121.2006,121.2282,8702.0
2016-08-15 12:00:00,131.88,132.0,131.87,131.92,11385.0,121.2098,121.3201,121.2006,121.2466,11385.0
2016-08-15 12:30:00,131.91,131.91,131.79,131.79,7028.0,121.2374,121.2374,121.1271,121.1271,7028.0
2016-08-15 13:00:00,131.82,131.88,131.74,131.88,7173.0,121.1547,121.2098,121.0812,121.2098,7173.0
2016-08-15 13:30:00,131.9,131.97,131.79,131.79,13666.0,121.2282,121.2926,121.1271,121.1271,13666.0
2016-08-15 14:00:00,131.77,131.84,131.55,131.59,11608.0,121.1087,121.1731,120.9065,120.9433,11608.0
2016-08-15 14:30:00,131.55,131.62,131.42,131.45,24223.0,120.9065,120.9709,120.7871,120.8146,24223.0
2016-08-15 15:00:00,131.47,131.57,131.41,131.57,43155.0,120.833,120.9249,120.7779,120.9249,43155.0
2016-08-15 15:30:00,131.6,131.81,131.52,131.55,58805.0,120.9525,121.1455,120.879,120.9065,58805.0
2016-08-16 09:30:00,131.37,131.73,130.53,130.73,19272.0,120.7411,121.072,119.9691,120.1529,19272.0
2016-08-16 10:00:00,130.82,131.11,130.65,131.05,9530.0,120.2356,120.5021,120.0794,120.447,9530.0
2016-08-16 10:30:00,131.07,131.11,130.74,130.85,26841.0,120.4654,120.5021,120.1621,120.2632,26841.0
2016-08-16 11:00:00,130.85,130.88,130.68,130.85,38650.0,120.2632,120.2907,120.1069,120.2632,38650.0
2016-08-16 11:30:00,130.82,130.84,130.5,130.54,23911.0,120.2356,120.254,119.9415,119.9783,23911.0
2016-08-16 12:00:00,130.53,130.54,130.36,130.44,12589.0,119.9691,119.9783,119.8128,119.8863,12589.0
2016-08-16 12:30:00,130.39,130.69,130.39,130.55,20797.0,119.8404,120.1161,119.8404,119.9874,20797.0
2016-08-16 13:00:00,130.58,130.7,130.26,130.41,38801.0,120.015,120.1253,119.7209,119.8588,38801.0
2016-08-16 13:30:00,130.4,130.64,130.39,130.56,24108.0,119.8496,120.0702,119.8404,119.9966,24108.0
2016-08-16 14:00:00,130.57,130.65,130.41,130.55,21204.0,120.0058,120.0794,119.8588,119.9874,21204.0
2016-08-16 14:30:00,130.55,130.55,130.42,130.53,17539.0,119.9874,119.9874,119.868,119.9691,17539.0
2016-08-16 15:00:00,130.54,130.66,130.49,130.53,26727.0,119.9783,120.0885,119.9323,119.9691,26727.0
2016-08-16 15:30:00,130.55,130.56,130.23,130.32,59688.0,119.9874,119.9966,119.6933,119.7761,59688.0
2016-08-17 09:30:00,130.24,130.48,130.01,130.19,13635.0,120.0041,120.2252,119.7922,119.958,13635.0
2016-08-17 10:00:00,130.25,130.4,130.15,130.24,18381.0,120.0133,120.1515,119.9212,120.0041,18381.0
2016-08-17 10:30:00,130.26,130.43,130.17,130.4,22117.0,120.0225,120.1792,119.9396,120.1515,22117.0
2016-08-17 11:00:00,130.36,130.44,129.93,129.99,16617.0,120.1147,120.1884,119.7185,119.7738,16617.0
2016-08-17 11:30:00,129.99,130.12,129.97,130.05,14415.0,119.7738,119.8935,119.7553,119.829,14415.0
2016-08-17 12:00:00,130.06,130.27,130.02,130.23,18599.0,119.8383,120.0318,119.8014,119.9949,18599.0
2016-08-17 12:30:00,130.2,130.66,130.17,130.56,22242.0,119.9673,120.3911,119.9396,120.299,22242.0
2016-08-17 13:00:00,130.56,130.57,130.16,130.26,18249.0,120.299,120.3082,119.9304,120.0225,18249.0
2016-08-17 13:30:00,130.25,130.48,130.17,130.22,18921.0,120.0133,120.2252,119.9396,119.9857,18921.0
2016-08-17 14:00:00,130.19,130.6,129.98,130.4,25519.0,119.958,120.3358,119.7645,120.1515,25519.0
2016-08-17 14:30:00,130.44,130.7,130.31,130.68,36696.0,120.1884,120.428,120.0686,120.4095,36696.0
2016-08-17 15:00:00,130.68,130.99,130.57,130.94,42964.0,120.4095,120.6952,120.3082,120.6491,42964.0
2016-08-17 15:30:00,130.96,131.11,130.89,130.97,101235.0,120.6675,120.8057,120.603,120.6767,101235.0
2016-08-18 09:30:00,131.0,131.59,130.95,131.35,27140.0,120.7044,121.248,120.6583,121.0269,27140.0
2016-08-18 10:00:00,131.29,131.29,130.87,131.0,32034.0,120.9716,120.9716,120.5846,120.7044,32034.0
2016-08-18 10:30:00,131.04,131.06,130.86,130.99,19325.0,120.7412,120.7597,120.5754,120.6952,19325.0
2016-08-18 11:00:00,131.0,131.04,130.89,130.95,17795.0,120.7044,120.7412,120.603,120.6583,17795.0
2016-08-18 11:30:00,130.94,130.97,130.73,130.73,8542.0,120.6491,120.6767,120.4556,120.4556,8542.0
2016-08-18 12:00:00,130.7,130.74,130.54,130.68,8050.0,120.428,120.4648,120.2805,120.4095,8050.0
2016-08-18 12:30:00,130.64,131.05,130.59,131.0,18293.0,120.3727,120.7505,120.3266,120.7044,18293.0
2016-08-18 13:00:00,131.0,131.16,130.96,130.96,11423.0,120.7044,120.8518,120.6675,120.6675,11423.0
2016-08-18 13:30:00,130.97,131.29,130.96,131.27,11035.0,120.6767,120.9716,120.6675,120.9532,11035.0
2016-08-18 14:00:00,131.27,131.44,131.19,131.4,18172.0,120.9532,121.1098,120.8794,121.0729,18172.0
2016-08-18 14:30:00,131.43,131.43,131.19,131.33,16052.0,121.1006,121.1006,120.8794,121.0084,16052.0
2016-08-18 15:00:00,131.33,131.53,131.29,131.44,15626.0,121.0084,121.1927,120.9716,121.1098,15626.0
2016-08-18 15:30:00,131.44,131.44,131.18,131.4,45082.0,121.1098,121.1098,120.8702,121.0729,45082.0
2016-08-19 09:30:00,130.92,130.96,130.32,130.46,38754.0,120.6307,120.6675,120.0778,120.2068,38754.0
2016-08-19 10:00:00,130.49,130.81,130.49,130.74,19610.0,120.2345,120.5293,120.2345,120.4648,19610.0
2016-08-19 10:30:00,130.73,130.99,130.67,130.89,21077.0,120.4556,120.6952,120.4003,120.603,21077.0
2016-08-19 11:00:00,130.91,130.99,130.85,130.86,19672.0,120.6215,120.6952,120.5662,120.5754,19672.0
2016-08-19 11:30:00,130.84,131.07,130.8,131.07,12852.0,120.557,120.7689,120.5201,120.7689,12852.0
2016-08-19 12:00:00,131.09,131.2,131.02,131.16,26685.0,120.7873,120.8887,120.7228,120.8518,26685.0
2016-08-19 12:30:00,131.14,131.19,130.87,130.96,11177.0,120.8334,120.8794,120.5846,120.6675,11177.0
2016-08-19 13:00:00,130.96,131.13,130.95,131.11,13277.0,120.6675,120.8242,120.6583,120.8057,13277.0
2016-08-19 13:30:00,131.1,131.26,131.07,131.18,9103.0,120.7965,120.9439,120.7689,120.8702,9103.0
2016-08-19 14:00:00,131.18,131.35,131.16,131.34,15261.0,120.8702,121.0269,120.8518,121.0177,15261.0
2016-08-19 14:30:00,131.34,131.64,131.34,131.62,16514.0,121.0177,121.2941,121.0177,121.2757,16514.0
2016-08-19 15:00:00,131.62,131.63,131.49,131.56,19982.0,121.2757,121.2849,121.1559,121.2204,19982.0
2016-08-19 15:30:00,131.59,131.59,131.38,131.41,70738.0,121.248,121.248,121.0545,121.0822,70738.0
2016-08-22 09:30:00,131.31,131.6,131.21,131.4,14177.0,120.99,121.2572,120.8979,121.0729,14177.0
2016-08-22 10:00:00,131.4,131.71,131.23,131.55,15159.0,121.0729,121.3586,120.9163,121.2112,15159.0
2016-08-22 10:30:00,131.51,131.65,131.51,131.6,9641.0,121.1743,121.3033,121.1743,121.2572,9641.0
2016-08-22 11:00:00,131.57,131.74,131.37,131.37,14713.0,121.2296,121.3862,121.0453,121.0453,14713.0
2016-08-22 11:30:00,131.35,131.68,131.35,131.6,21560.0,121.0269,121.3309,121.0269,121.2572,21560.0
2016-08-22 12:00:00,131.59,131.88,131.43,131.84,14707.0,121.248,121.5152,121.1006,121.4784,14707.0
2016-08-22 12:30:00,131.81,131.84,131.56,131.63,13455.0,121.4507,121.4784,121.2204,121.2849,13455.0
2016-08-22 13:00:00,131.66,131.67,131.25,131.28,15354.0,121.3125,121.3217,120.9347,120.9624,15354.0
2016-08-22 13:30:00,131.32,131.78,131.25,131.66,12807.0,120.9992,121.4231,120.9347,121.3125,12807.0
2016-08-22 14:00:00,131.62,131.88,131.52,131.53,16068.0,121.2757,121.5152,121.1835,121.1927,16068.0
2016-08-22 14:30:00,131.51,131.76,131.49,131.58,23472.0,121.1743,121.4047,121.1559,121.2388,23472.0
2016-08-22 15:00:00,131.58,131.7,131.51,131.51,20586.0,121.2388,121.3494,121.1743,121.1743,20586.0
2016-08-22 15:30:00,131.51,131.63,131.49,131.59,42492.0,121.1743,121.2849,121.1559,121.248,42492.0
2016-08-23 09:30:00,131.82,131.99,131.52,131.66,21303.0,121.4599,121.6166,121.1835,121.3125,21303.0
2016-08-23 10:00:00,131.74,131.91,131.51,131.62,57000.0,121.3862,121.5429,121.1743,121.2757,57000.0
2016-08-23 10:30:00,131.64,131.72,131.52,131.57,19973.0,121.2941,121.3678,121.1835,121.2296,19973.0
2016-08-23 11:00:00,131.6,131.63,131.45,131.51,38799.0,121.2572,121.2849,121.119,121.1743,38799.0
2016-08-23 11:30:00,131.51,131.81,131.49,131.67,23673.0,121.1743,121.4507,121.1559,121.3217,23673.0
2016-08-23 12:00:00,131.67,131.67,131.5,131.54,10325.0,121.3217,121.3217,121.1651,121.2019,10325.0
2016-08-23 12:30:00,131.57,131.62,131.43,131.46,7322.0,121.2296,121.2757,121.1006,121.1282,7322.0
2016-08-23 13:00:00,131.49,131.65,131.46,131.55,14156.0,121.1559,121.3033,121.1282,121.2112,14156.0
2016-08-23 13:30:00,131.59,131.6,131.4,131.4,22495.0,121.248,121.2572,121.0729,121.0729,22495.0
2016-08-23 14:00:00,131.37,131.48,131.35,131.44,28477.0,121.0453,121.1467,121.0269,121.1098,28477.0
2016-08-23 14:30:00,131.43,131.48,131.29,131.34,18337.0,121.1006,121.1467,120.9716,121.0177,18337.0
2016-08-23 15:00:00,131.34,131.37,131.28,131.37,28709.0,121.0177,121.0453,120.9624,121.0453,28709.0
2016-08-23 15:30:00,131.38,131.39,131.2,131.29,57659.0,121.0545,121.0637,120.8887,120.9716,57659.0
2016-08-24 09:30:00,131.35,131.8,130.92,131.01,27583.0,121.0269,121.4415,120.6307,120.7136,27583.0
2016-08-24 10:00:00,131.04,131.11,130.63,130.74,43950.0,120.7412,120.8057,120.3635,120.4648,43950.0
2016-08-24 10:30:00,130.74,131.02,130.73,130.89,19599.0,120.4648,120.7228,120.4556,120.603,19599.0
2016-08-24 11:00:00,130.9,130.92,130.65,130.79,12946.0,120.6122,120.6307,120.3819,120.5109,12946.0
2016-08-24 11:30:00,130.78,130.78,130.54,130.6,22790.0,120.5017,120.5017,120.2805,120.3358,22790.0
2016-08-24 12:00:00,130.59,130.7,130.54,130.57,29399.0,120.3266,120.428,120.2805,120.3082,29399.0
2016-08-24 12:30:00,130.59,130.62,130.56,130.58,34577.0,120.3266,120.3542,120.299,120.3174,34577.0
2016-08-24 13:00:00,130.59,130.6,130.3,130.3,30062.0,120.3266,120.3358,120.0594,120.0594,30062.0
2016-08-24 13:30:00,130.31,130.33,130.06,130.13,69582.0,120.0686,120.087,119.8383,119.9028,69582.0
2016-08-24 14:00:00,130.13,130.61,130.11,130.61,20990.0,119.9028,120.345,119.8843,120.345,20990.0
2016-08-24 14:30:00,130.61,130.62,130.37,130.44,22826.0,120.345,120.3542,120.1239,120.1884,22826.0
2016-08-24 15:00:00,130.44,130.45,130.13,130.24,29464.0,120.1884,120.1976,119.9028,120.0041,29464.0
2016-08-24 15:30:00,130.26,130.41,130.09,130.4,98133.0,120.0225,120.1608,119.8659,120.1515,98133.0
2016-08-25 09:30:00,130.32,130.52,129.97,130.5,25527.0,120.0778,120.2621,119.7553,120.2437,25527.0
2016-08-25 10:00:00,130.48,130.7,130.41,130.6,20993.0,120.2252,120.428,120.1608,120.3358,20993.0
2016-08-25 10:30:00,130.58,130.7,130.51,130.61,25257.0,120.3174,120.428,120.2529,120.345,25257.0
2016-08-25 11:00:00,130.61,130.78,130.59,130.69,29614.0,120.345,120.5017,120.3266,120.4187,29614.0
2016-08-25 11:30:00,130.76,130.78,130.39,130.45,23139.0,120.4832,120.5017,120.1423,120.1976,23139.0
2016-08-25 12:00:00,130.43,130.57,130.29,130.48,22462.0,120.1792,120.3082,120.0502,120.2252,22462.0
2016-08-25 12:30:00,130.5,130.68,130.49,130.62,19269.0,120.2437,120.4095,120.2345,120.3542,19269.0
2016-08-25 13:00:00,130.64,130.66,130.45,130.55,31781.0,120.3727,120.3911,120.1976,120.2897,31781.0
2016-08-25 13:30:00,130.58,130.62,130.32,130.42,18445.0,120.3174,120.3542,120.0778,120.17,18445.0
2016-08-25 14:00:00,130.45,130.5,130.24,130.27,18466.0,120.1976,120.2437,120.0041,120.0318,18466.0
2016-08-25 14:30:00,130.29,130.41,130.1,130.14,18287.0,120.0502,120.1608,119.8751,119.912,18287.0
2016-08-25 15:00:00,130.14,130.42,130.13,130.31,51220.0,119.912,120.17,119.9028,120.0686,51220.0
2016-08-25 15:30:00,130.33,130.48,130.26,130.48,90570.0,120.087,120.2252,120.0225,120.2252,90570.0
2016-08-26 09:30:00,130.62,131.38,130.62,131.28,20165.0,120.3542,121.0545,120.3542,120.9624,20165.0
2016-08-26 10:00:00,131.28,132.23,130.93,132.19,34679.0,120.9624,121.8377,120.6399,121.8009,34679.0
2016-08-26 10:30:00,132.18,132.33,132.05,132.16,30352.0,121.7916,121.9299,121.6719,121.7732,30352.0
2016-08-26 11:00:00,132.14,132.44,132.09,132.4,24273.0,121.7548,122.0312,121.7087,121.9944,24273.0
2016-08-26 11:30:00,132.32,132.35,131.55,131.55,20302.0,121.9206,121.9483,121.2112,121.2112,20302.0
2016-08-26 12:00:00,131.41,131.41,130.87,130.97,12573.0,121.0822,121.0822,120.5846,120.6767,12573.0
2016-08-26 12:30:00,130.97,131.24,130.91,131.17,11433.0,120.6767,120.9255,120.6215,120.861,11433.0
2016-08-26 13:00:00,131.22,131.28,130.88,131.13,12803.0,120.9071,120.9624,120.5938,120.8242,12803.0
2016-08-26 13:30:00,131.08,131.18,130.89,130.99,16511.0,120.7781,120.8702,120.603,120.6952,16511.0
2016-08-26 14:00:00,130.95,131.14,130.56,130.72,19529.0,120.6583,120.8334,120.299,120.4464,19529.0
2016-08-26 14:30:00,130.71,130.91,130.59,130.79,13393.0,120.4372,120.6215,120.3266,120.5109,13393.0
2016-08-26 15:00:00,130.86,131.32,130.73,131.27,21327.0,120.5754,120.9992,120.4556,120.9532,21327.0
2016-08-26 15:30:00,131.25,131.54,131.18,131.46,57093.0,120.9347,121.2019,120.8702,121.1282,57093.0
2016-08-29 09:30:00,131.67,132.17,131.61,131.84,9183.0,121.3217,121.7824,121.2664,121.4784,9183.0
2016-08-29 10:00:00,131.76,131.9,131.62,131.7,5980.0,121.4047,121.5336,121.2757,121.3494,5980.0
2016-08-29 10:30:00,131.66,131.96,131.61,131.87,7869.0,121.3125,121.5889,121.2664,121.506,7869.0
2016-08-29 11:00:00,131.82,132.0,131.82,131.9,7684.0,121.4599,121.6258,121.4599,121.5336,7684.0
2016-08-29 11:30:00,131.93,132.01,131.83,131.9,5421.0,121.5613,121.635,121.4691,121.5336,5421.0
2016-08-29 12:00:00,131.83,132.09,131.73,131.79,15207.0,121.4691,121.7087,121.377,121.4323,15207.0
2016-08-29 12:30:00,131.75,132.0,131.74,131.83,4341.0,121.3954,121.6258,121.3862,121.4691,4341.0
2016-08-29 13:00:00,131.89,132.01,131.89,131.94,6716.0,121.5244,121.635,121.5244,121.5705,6716.0
2016-08-29 13:30:00,131.99,132.01,131.88,131.88,8800.0,121.6166,121.635,121.5152,121.5152,8800.0
2016-08-29 14:00:00,131.89,132.0,131.88,131.97,8092.0,121.5244,121.6258,121.5152,121.5981,8092.0
2016-08-29 14:30:00,131.95,131.98,131.85,131.87,16666.0,121.5797,121.6074,121.4876,121.506,16666.0
2016-08-29 15:00:00,131.89,131.91,131.74,131.78,17951.0,121.5244,121.5429,121.3862,121.4231,17951.0
2016-08-29 15:30:00,131.76,131.91,131.69,131.89,35179.0,121.4047,121.5429,121.3402,121.5244,35179.0
2016-08-30 09:30:00,131.93,132.08,131.5,131.5,13235.0,121.5613,121.6995,121.1651,121.1651,13235.0
2016-08-30 10:00:00,131.54,131.62,130.72,130.93,9952.0,121.2019,121.2757,120.4464,120.6399,9952.0
2016-08-30 10:30:00,131.0,131.22,130.82,131.15,9165.0,120.7044,120.9071,120.5385,120.8426,9165.0
2016-08-30 11:00:00,131.09,131.19,130.9,130.97,13318.0,120.7873,120.8794,120.6122,120.6767,13318.0
2016-08-30 11:30:00,131.02,131.58,131.0,131.52,14896.0,120.7228,121.2388,120.7044,121.1835,14896.0
2016-08-30 12:00:00,131.52,131.64,131.45,131.55,10167.0,121.1835,121.2941,121.119,121.2112,10167.0
2016-08-30 12:30:00,131.52,131.74,131.47,131.68,20423.0,121.1835,121.3862,121.1374,121.3309,20423.0
2016-08-30 13:00:00,131.7,132.04,131.64,131.99,23288.0,121.3494,121.6626,121.2941,121.6166,23288.0
2016-08-30 13:30:00,132.0,132.14,131.94,132.0,19237.0,121.6258,121.7548,121.5705,121.6258,19237.0
2016-08-30 14:00:00,131.99,132.11,131.9,132.09,31512.0,121.6166,121.7271,121.5336,121.7087,31512.0
2016-08-30 14:30:00,132.03,132.32,131.95,132.05,30004.0,121.6534,121.9206,121.5797,121.6719,30004.0
2016-08-30 15:00:00,132.03,132.22,131.88,132.0,26385.0,121.6534,121.8285,121.5152,121.6258,26385.0
2016-08-30 15:30:00,132.0,132.25,131.95,132.13,76000.0,121.6258,121.8561,121.5797,121.7456,76000.0
2016-08-31 09:30:00,131.75,132.09,131.38,132.03,21617.0,121.3954,121.7087,121.0545,121.6534,21617.0
2016-08-31 10:00:00,132.06,132.12,131.78,132.12,23629.0,121.6811,121.7364,121.4231,121.7364,23629.0
2016-08-31 10:30:00,132.07,132.07,131.62,131.67,15027.0,121.6903,121.6903,121.2757,121.3217,15027.0
2016-08-31 11:00:00,131.62,131.98,131.62,131.91,28783.0,121.2757,121.6074,121.2757,121.5429,28783.0
2016-08-31 11:30:00,131.87,131.98,131.73,131.78,25209.0,121.506,121.6074,121.377,121.4231,25209.0
2016-08-31 12:00:00,131.76,131.77,131.47,131.72,21808.0,121.4047,121.4139,121.1374,121.3678,21808.0
2016-08-31 12:30:00,131.71,131.84,131.42,131.51,34305.0,121.3586,121.4784,121.0914,121.1743,34305.0
2016-08-31 13:00:00,131.51,131.66,131.27,131.64,16370.0,121.1743,121.3125,120.9532,121.2941,16370.0
2016-08-31 13:30:00,131.69,131.91,131.59,131.79,15878.0,121.3402,121.5429,121.248,121.4323,15878.0
2016-08-31 14:00:00,131.77,132.17,131.76,131.94,21938.0,121.4139,121.7824,121.4047,121.5705,21938.0
2016-08-31 14:30:00,131.94,131.94,131.59,131.61,13954.0,121.5705,121.5705,121.248,121.2664,13954.0
2016-08-31 15:00:00,131.67,132.07,131.64,131.99,20751.0,121.3217,121.6903,121.2941,121.6166,20751.0
2016-08-31 15:30:00,131.99,132.04,131.8,131.91,67684.0,121.6166,121.6626,121.4415,121.5429,67684.0
2016-09-01 09:30:00,131.87,132.58,131.68,132.3,20391.0,121.506,122.1602,121.3309,121.9022,20391.0
2016-09-01 10:00:00,132.28,132.46,131.88,131.91,18804.0,121.8838,122.0496,121.5152,121.5429,18804.0
2016-09-01 10:30:00,131.9,131.96,131.48,131.85,26916.0,121.5336,121.5889,121.1467,121.4876,26916.0
2016-09-01 11:00:00,131.81,132.08,131.56,132.03,15772.0,121.4507,121.6995,121.2204,121.6534,15772.0
2016-09-01 11:30:00,132.05,132.16,131.71,131.88,18349.0,121.6719,121.7732,121.3586,121.5152,18349.0
2016-09-01 12:00:00,131.9,132.56,131.86,132.53,16058.0,121.5336,122.1418,121.4968,122.1141,16058.0
2016-09-01 12:30:00,132.55,132.83,132.37,132.37,22793.0,122.1326,122.3906,121.9667,121.9667,22793.0
2016-09-01 13:00:00,132.42,132.69,132.4,132.63,16044.0,122.0128,122.2616,121.9944,122.2063,16044.0
2016-09-01 13:30:00,132.66,132.67,132.47,132.56,10336.0,122.2339,122.2431,122.0588,122.1418,10336.0
2016-09-01 14:00:00,132.49,132.7,132.36,132.7,32421.0,122.0773,122.2708,121.9575,122.2708,32421.0
2016-09-01 14:30:00,132.69,132.78,132.56,132.71,21923.0,122.2616,122.3445,122.1418,122.28,21923.0
2016-09-01 15:00:00,132.72,132.75,132.38,132.61,24838.0,122.2892,122.3168,121.9759,122.1878,24838.0
2016-09-01 15:30:00,132.59,133.13,132.55,133.03,87073.0,122.1694,122.667,122.1326,122.5748,87073.0
2016-09-02 09:30:00,133.76,134.43,133.76,134.31,22131.0,123.2475,123.8648,123.2475,123.7542,22131.0
2016-09-02 10:00:00,134.26,134.27,133.05,133.28,41384.0,123.7082,123.7174,122.5933,122.8052,41384.0
2016-09-02 10:30:00,133.33,133.63,133.25,133.37,13324.0,122.8513,123.1277,122.7775,122.8881,13324.0
2016-09-02 11:00:00,133.41,133.58,133.38,133.5,6571.0,122.925,123.0816,122.8973,123.0079,6571.0
2016-09-02 11:30:00,133.39,133.54,133.33,133.4,9475.0,122.9065,123.0448,122.8513,122.9158,9475.0
2016-09-02 12:00:00,133.37,133.43,133.08,133.09,5741.0,122.8881,122.9434,122.6209,122.6301,5741.0
2016-09-02 12:30:00,133.17,133.36,133.15,133.29,6522.0,122.7038,122.8789,122.6854,122.8144,6522.0
2016-09-02 13:00:00,133.27,133.3,133.12,133.25,4254.0,122.796,122.8236,122.6578,122.7775,4254.0
2016-09-02 13:30:00,133.2,133.39,133.08,133.39,10954.0,122.7315,122.9065,122.6209,122.9065,10954.0
2016-09-02 14:00:00,133.4,133.73,133.34,133.67,12663.0,122.9158,123.2198,122.8605,123.1645,12663.0
2016-09-02 14:30:00,133.7,133.96,133.63,133.91,19554.0,123.1922,123.4317,123.1277,123.3857,19554.0
2016-09-02 15:00:00,133.93,134.06,133.81,133.99,20140.0,123.4041,123.5239,123.2935,123.4594,20140.0
2016-09-02 15:30:00,133.98,134.2,133.88,134.15,71689.0,123.4502,123.6529,123.358,123.6068,71689.0
2016-09-06 09:30:00,134.34,134.69,133.7,133.93,17677.0,123.7819,124.1044,123.1922,123.4041,17677.0
2016-09-06 10:00:00,134.09,134.23,133.72,133.92,19144.0,123.5515,123.6805,123.2106,123.3949,19144.0
2016-09-06 10:30:00,133.94,134.11,133.81,133.91,11193.0,123.4133,123.57,123.2935,123.3857,11193.0
2016-09-06 11:00:00,133.87,134.2,133.66,134.17,20268.0,123.3488,123.6529,123.1553,123.6252,20268.0
2016-09-06 11:30:00,134.18,134.41,134.06,134.2,13361.0,123.6345,123.8464,123.5239,123.6529,13361.0
2016-09-06 12:00:00,134.23,134.26,134.02,134.1,15134.0,123.6805,123.7082,123.487,123.5607,15134.0
2016-09-06 12:30:00,134.08,134.36,134.05,134.17,14597.0,123.5423,123.8003,123.5147,123.6252,14597.0
2016-09-06 13:00:00,134.16,134.26,134.12,134.18,16963.0,123.616,123.7082,123.5792,123.6345,16963.0
2016-09-06 13:30:00,134.17,134.46,134.17,134.31,25564.0,123.6252,123.8925,123.6252,123.7542,25564.0
2016-09-06 14:00:00,134.38,134.59,134.23,134.55,27693.0,123.8187,124.0122,123.6805,123.9754,27693.0
2016-09-06 14:30:00,134.58,134.78,134.57,134.77,28180.0,124.003,124.1873,123.9938,124.1781,28180.0
2016-09-06 15:00:00,134.78,134.81,134.63,134.71,36223.0,124.1873,124.2149,124.0491,124.1228,36223.0
2016-09-06 15:30:00,134.71,135.09,134.67,135.09,101977.0,124.1228,124.4729,124.0859,124.4729,101977.0
2016-09-07 09:30:00,134.77,134.97,134.18,134.68,43536.0,124.1781,124.3624,123.6345,124.0952,43536.0
2016-09-07 10:00:00,134.75,135.04,134.61,134.61,45045.0,124.1597,124.4269,124.0307,124.0307,45045.0
2016-09-07 10:30:00,134.69,134.72,134.31,134.53,26913.0,124.1044,124.132,123.7542,123.9569,26913.0
2016-09-07 11:00:00,134.52,134.61,134.39,134.4,24260.0,123.9477,124.0307,123.828,123.8372,24260.0
2016-09-07 11:30:00,134.4,134.54,134.2,134.49,16087.0,123.8372,123.9662,123.6529,123.9201,16087.0
2016-09-07 12:00:00,134.47,134.65,134.39,134.59,17837.0,123.9017,124.0675,123.828,124.0122,17837.0
2016-09-07 12:30:00,134.58,134.62,134.5,134.61,18596.0,124.003,124.0399,123.9293,124.0307,18596.0
2016-09-07 13:00:00,134.59,134.77,134.52,134.69,19866.0,124.0122,124.1781,123.9477,124.1044,19866.0
2016-09-07 13:30:00,134.72,135.32,134.62,135.27,33845.0,124.132,124.6849,124.0399,124.6388,33845.0
2016-09-07 14:00:00,135.26,135.26,134.95,135.16,22618.0,124.6296,124.6296,124.3439,124.5374,22618.0
2016-09-07 14:30:00,135.13,135.19,134.97,135.15,28203.0,124.5098,124.5651,124.3624,124.5282,28203.0
2016-09-07 15:00:00,135.18,135.23,135.05,135.2,46923.0,124.5559,124.6019,124.4361,124.5743,46923.0
2016-09-07 15:30:00,135.2,135.25,135.04,135.25,92733.0,124.5743,124.6204,124.4269,124.6204,92733.0
2016-09-08 09:30:00,134.77,135.02,134.53,134.58,16646.0,124.1781,124.4084,123.9569,124.003,16646.0
2016-09-08 10:00:00,134.61,134.91,134.52,134.72,13552.0,124.0307,124.3071,123.9477,124.132,13552.0
2016-09-08 10:30:00,134.72,134.81,134.56,134.76,19396.0,124.132,124.2149,123.9846,124.1689,19396.0
2016-09-08 11:00:00,134.8,134.86,134.69,134.78,15334.0,124.2057,124.261,124.1044,124.1873,15334.0
2016-09-08 11:30:00,134.78,134.86,134.63,134.69,16621.0,124.1873,124.261,124.0491,124.1044,16621.0
2016-09-08 12:00:00,134.71,134.77,134.6,134.64,62362.0,124.1228,124.1781,124.0214,124.0583,62362.0
2016-09-08 12:30:00,134.64,134.75,134.59,134.69,14461.0,124.0583,124.1597,124.0122,124.1044,14461.0
2016-09-08 13:00:00,134.71,134.84,134.62,134.8,15434.0,124.1228,124.2426,124.0399,124.2057,15434.0
2016-09-08 13:30:00,134.78,134.8,134.64,134.72,14927.0,124.1873,124.2057,124.0583,124.132,14927.0
2016-09-08 14:00:00,134.71,135.02,134.66,134.86,18678.0,124.1228,124.4084,124.0767,124.261,18678.0
2016-09-08 14:30:00,134.84,135.02,134.78,134.99,14371.0,124.2426,124.4084,124.1873,124.3808,14371.0
2016-09-08 15:00:00,134.96,134.96,134.67,134.7,33674.0,124.3532,124.3532,124.0859,124.1136,33674.0
2016-09-08 15:30:00,134.71,134.81,134.66,134.7,74143.0,124.1228,124.2149,124.0767,124.1136,74143.0
2016-09-09 09:30:00,133.46,133.46,131.31,132.09,101087.0,122.971,122.971,120.99,121.7087,101087.0
2016-09-09 10:00:00,132.09,132.53,131.84,132.12,45219.0,121.7087,122.1141,121.4784,121.7364,45219.0
2016-09-09 10:30:00,132.04,132.48,131.99,132.48,56148.0,121.6626,122.0681,121.6166,122.0681,56148.0
2016-09-09 11:00:00,132.48,132.89,132.41,132.89,40031.0,122.0681,122.4458,122.0036,122.4458,40031.0
2016-09-09 11:30:00,132.86,132.88,132.52,132.63,14577.0,122.4182,122.4366,122.1049,122.2063,14577.0
2016-09-09 12:00:00,132.66,132.79,132.53,132.65,15786.0,122.2339,122.3537,122.1141,122.2247,15786.0
2016-09-09 12:30:00,132.65,132.73,132.5,132.62,14342.0,122.2247,122.2984,122.0865,122.1971,14342.0
2016-09-09 13:00:00,132.65,132.7,132.21,132.41,35351.0,122.2247,122.2708,121.8193,122.0036,35351.0
2016-09-09 13:30:00,132.36,132.4,132.0,132.19,45365.0,121.9575,121.9944,121.6258,121.8009,45365.0
2016-09-09 14:00:00,132.14,132.16,131.75,132.16,34320.0,121.7548,121.7732,121.3954,121.7732,34320.0
2016-09-09 14:30:00,132.17,132.24,131.8,131.91,26838.0,121.7824,121.8469,121.4415,121.5429,26838.0
2016-09-09 15:00:00,131.9,132.03,131.59,131.85,37565.0,121.5336,121.6534,121.248,121.4876,37565.0
2016-09-09 15:30:00,131.88,131.89,131.09,131.1,110034.0,121.5152,121.5244,120.7873,120.7965,110034.0
2016-09-12 09:30:00,130.38,130.99,130.15,130.68,15696.0,120.1331,120.6952,119.9212,120.4095,15696.0
2016-09-12 10:00:00,130.65,131.41,130.65,131.28,30636.0,120.3819,121.0822,120.3819,120.9624,30636.0
2016-09-12 10:30:00,131.28,131.62,131.2,131.59,52058.0,120.9624,121.2757,120.8887,121.248,52058.0
2016-09-12 11:00:00,131.64,131.79,131.4,131.55,29488.0,121.2941,121.4323,121.0729,121.2112,29488.0
2016-09-12 11:30:00,131.57,132.3,131.46,132.16,10354.0,121.2296,121.9022,121.1282,121.7732,10354.0
2016-09-12 12:00:00,132.15,132.2,131.91,131.98,13536.0,121.764,121.8101,121.5429,121.6074,13536.0
2016-09-12 12:30:00,132.01,132.42,131.93,132.36,27296.0,121.635,122.0128,121.5613,121.9575,27296.0
2016-09-12 13:00:00,132.46,132.85,132.16,132.16,12344.0,122.0496,122.409,121.7732,121.7732,12344.0
2016-09-12 13:30:00,132.11,132.66,131.93,132.46,33740.0,121.7271,122.2339,121.5613,122.0496,33740.0
2016-09-12 14:00:00,132.46,132.99,132.46,132.72,128167.0,122.0496,122.538,122.0496,122.2892,128167.0
2016-09-12 14:30:00,132.74,133.09,132.74,132.99,13137.0,122.3076,122.6301,122.3076,122.538,13137.0
2016-09-12 15:00:00,132.97,133.14,132.83,133.0,27401.0,122.5196,122.6762,122.3906,122.5472,27401.0
2016-09-12 15:30:00,133.0,133.36,132.94,133.06,69260.0,122.5472,122.8789,122.4919,122.6025,69260.0
2016-09-13 09:30:00,132.16,132.24,131.65,131.88,69594.0,121.7732,121.8469,121.3033,121.5152,69594.0
2016-09-13 10:00:00,131.76,131.86,131.34,131.48,21149.0,121.4047,121.4968,121.0177,121.1467,21149.0
2016-09-13 10:30:00,131.4,132.01,131.34,131.36,26080.0,121.0729,121.635,121.0177,121.0361,26080.0
2016-09-13 11:00:00,131.47,131.64,131.17,131.57,25167.0,121.1374,121.2941,120.861,121.2296,25167.0
2016-09-13 11:30:00,131.57,131.79,131.3,131.72,50534.0,121.2296,121.4323,120.9808,121.3678,50534.0
2016-09-13 12:00:00,131.77,131.93,131.58,131.63,36279.0,121.4139,121.5613,121.2388,121.2849,36279.0
2016-09-13 12:30:00,131.59,131.75,131.44,131.52,22468.0,121.248,121.3954,121.1098,121.1835,22468.0
2016-09-13 13:00:00,131.51,132.18,131.33,132.17,25509.0,121.1743,121.7916,121.0084,121.7824,25509.0
2016-09-13 13:30:00,132.25,132.35,131.62,131.77,9420.0,121.8561,121.9483,121.2757,121.4139,9420.0
2016-09-13 14:00:00,131.66,131.93,131.65,131.69,19117.0,121.3125,121.5613,121.3033,121.3402,19117.0
2016-09-13 14:30:00,131.7,132.1,131.56,131.68,16071.0,121.3494,121.7179,121.2204,121.3309,16071.0
2016-09-13 15:00:00,131.66,132.11,131.55,132.04,42268.0,121.3125,121.7271,121.2112,121.6626,42268.0
2016-09-13 15:30:00,132.04,132.18,131.38,131.47,91296.0,121.6626,121.7916,121.0545,121.1374,91296.0
2016-09-14 09:30:00,131.19,131.85,131.13,131.48,19191.0,120.8794,121.4876,120.8242,121.1467,19191.0
2016-09-14 10:00:00,131.46,131.84,131.45,131.8,18004.0,121.1282,121.4784,121.119,121.4415,18004.0
2016-09-14 10:30:00,131.81,132.18,131.68,131.73,40586.0,121.4507,121.7916,121.3309,121.377,40586.0
2016-09-14 11:00:00,131.75,132.19,131.68,131.98,22325.0,121.3954,121.8009,121.3309,121.6074,22325.0
2016-09-14 11:30:00,131.94,132.16,131.79,132.08,13888.0,121.5705,121.7732,121.4323,121.6995,13888.0
2016-09-14 12:00:00,132.09,132.23,131.91,132.21,16811.0,121.7087,121.8377,121.5429,121.8193,16811.0
2016-09-14 12:30:00,132.21,132.32,131.96,132.07,23364.0,121.8193,121.9206,121.5889,121.6903,23364.0
2016-09-14 13:00:00,132.07,132.3,132.02,132.13,18053.0,121.6903,121.9022,121.6442,121.7456,18053.0
2016-09-14 13:30:00,132.17,132.38,131.82,131.83,13130.0,121.7824,121.9759,121.4599,121.4691,13130.0
2016-09-14 14:00:00,131.8,131.95,131.66,131.82,39655.0,121.4415,121.5797,121.3125,121.4599,39655.0
2016-09-14 14:30:00,131.8,132.01,131.69,131.9,22848.0,121.4415,121.635,121.3402,121.5336,22848.0
2016-09-14 15:00:00,131.93,131.94,131.48,131.48,47329.0,121.5613,121.5705,121.1467,121.1467,47329.0
2016-09-14 15:30:00,131.5,132.06,131.5,131.95,67063.0,121.1651,121.6811,121.1651,121.5797,67063.0
2016-09-15 09:30:00,131.86,132.0,131.22,131.58,31342.0,121.4968,121.6258,120.9071,121.2388,31342.0
2016-09-15 10:00:00,131.58,132.69,131.41,132.53,28838.0,121.2388,122.2616,121.0822,122.1141,28838.0
2016-09-15 10:30:00,132.63,133.08,132.41,132.99,31666.0,122.2063,122.6209,122.0036,122.538,31666.0
2016-09-15 11:00:00,133.09,133.33,132.84,133.31,33064.0,122.6301,122.8513,122.3998,122.8328,33064.0
2016-09-15 11:30:00,133.39,133.55,133.28,133.31,22902.0,122.9065,123.054,122.8052,122.8328,22902.0
2016-09-15 12:00:00,133.35,133.53,133.28,133.4,16383.0,122.8697,123.0355,122.8052,122.9158,16383.0
2016-09-15 12:30:00,133.44,133.54,133.26,133.51,27744.0,122.9526,123.0448,122.7868,123.0171,27744.0
2016-09-15 13:00:00,133.54,133.93,133.5,133.59,41146.0,123.0448,123.4041,123.0079,123.0908,41146.0
2016-09-15 13:30:00,133.6,133.96,133.59,133.94,48779.0,123.1,123.4317,123.0908,123.4133,48779.0
2016-09-15 14:00:00,133.94,134.06,133.74,134.06,36344.0,123.4133,123.5239,123.229,123.5239,36344.0
2016-09-15 14:30:00,134.08,134.33,134.0,134.31,42205.0,123.5423,123.7727,123.4686,123.7542,42205.0
2016-09-15 15:00:00,134.32,134.44,134.19,134.32,31593.0,123.7635,123.874,123.6437,123.7635,31593.0
2016-09-15 15:30:00,134.33,134.71,134.3,134.35,123842.0,123.7727,124.1228,123.745,123.7911,123842.0
2016-09-16 09:30:00,134.03,134.2,133.12,133.3,121226.0,123.4962,123.6529,122.6578,122.8236,121226.0
2016-09-16 10:00:00,133.26,133.27,132.38,132.48,26260.0,122.7868,122.796,121.9759,122.0681,26260.0
2016-09-16 10:30:00,132.52,133.0,132.39,132.94,46915.0,122.1049,122.5472,121.9851,122.4919,46915.0
2016-09-16 11:00:00,132.96,132.98,132.26,132.28,31238.0,122.5103,122.5288,121.8654,121.8838,31238.0
2016-09-16 11:30:00,132.33,132.48,132.2,132.4,48537.0,121.9299,122.0681,121.8101,121.9944,48537.0
2016-09-16 12:00:00,132.36,132.4,132.16,132.2,13327.0,121.9575,121.9944,121.7732,121.8101,13327.0
2016-09-16 12:30:00,132.22,132.24,131.94,131.99,14503.0,121.8285,121.8469,121.5705,121.6166,14503.0
2016-09-16 13:00:00,131.99,132.11,131.83,131.86,12922.0,121.6166,121.7271,121.4691,121.4968,12922.0
2016-09-16 13:30:00,131.9,131.92,131.5,131.76,13818.0,121.5336,121.5521,121.1651,121.4047,13818.0
2016-09-16 14:00:00,131.75,132.13,131.64,132.1,21115.0,121.3954,121.7456,121.2941,121.7179,21115.0
2016-09-16 14:30:00,132.16,132.41,132.1,132.25,29681.0,121.7732,122.0036,121.7179,121.8561,29681.0
2016-09-16 15:00:00,132.2,132.43,132.2,132.27,40091.0,121.8101,122.022,121.8101,121.8746,40091.0
2016-09-16 15:30:00,132.31,132.6,132.15,132.2,139713.0,121.9114,122.1786,121.764,121.8101,139713.0
2016-09-19 09:30:00,133.0,133.17,132.77,132.98,16751.0,122.5472,122.7038,122.3353,122.5288,16751.0
2016-09-19 10:00:00,133.0,133.05,132.71,132.79,17935.0,122.5472,122.5933,122.28,122.3537,17935.0
2016-09-19 10:30:00,132.8,132.8,132.18,132.25,7996.0,122.3629,122.3629,121.7916,121.8561,7996.0
2016-09-19 11:00:00,132.21,132.4,132.1,132.23,10074.0,121.8193,121.9944,121.7179,121.8377,10074.0
2016-09-19 11:30:00,132.3,132.65,132.22,132.39,15693.0,121.9022,122.2247,121.8285,121.9851,15693.0
2016-09-19 12:00:00,132.47,132.49,131.96,132.03,12886.0,122.0588,122.0773,121.5889,121.6534,12886.0
2016-09-19 12:30:00,132.0,132.12,131.79,131.83,14822.0,121.6258,121.7364,121.4323,121.4691,14822.0
2016-09-19 13:00:00,131.81,131.81,131.53,131.53,13506.0,121.4507,121.4507,121.1927,121.1927,13506.0
2016-09-19 13:30:00,131.48,131.53,131.12,131.35,23560.0,121.1467,121.1927,120.8149,121.0269,23560.0
2016-09-19 14:00:00,131.36,131.62,131.33,131.58,23399.0,121.0361,121.2757,121.0084,121.2388,23399.0
2016-09-19 14:30:00,131.59,131.88,131.57,131.83,17449.0,121.248,121.5152,121.2296,121.4691,17449.0
2016-09-19 15:00:00,131.85,131.9,131.51,131.51,29646.0,121.4876,121.5336,121.1743,121.1743,29646.0
2016-09-19 15:30:00,131.51,131.66,131.35,131.52,77462.0,121.1743,121.3125,121.0269,121.1835,77462.0
2016-09-20 09:30:00,132.48,132.74,132.38,132.5,23516.0,122.0681,122.3076,121.9759,122.0865,23516.0
2016-09-20 10:00:00,132.5,132.6,132.27,132.33,11802.0,122.0865,122.1786,121.8746,121.9299,11802.0
2016-09-20 10:30:00,132.26,132.28,131.71,131.71,25321.0,121.8654,121.8838,121.3586,121.3586,25321.0
2016-09-20 11:00:00,131.73,131.87,131.58,131.58,18327.0,121.377,121.506,121.2388,121.2388,18327.0
2016-09-20 11:30:00,131.6,131.87,131.56,131.64,13502.0,121.2572,121.506,121.2204,121.2941,13502.0
2016-09-20 12:00:00,131.67,131.73,131.49,131.56,11384.0,121.3217,121.377,121.1559,121.2204,11384.0
2016-09-20 12:30:00,131.58,131.58,131.13,131.16,17591.0,121.2388,121.2388,120.8242,120.8518,17591.0
2016-09-20 13:00:00,131.18,131.38,131.14,131.32,14736.0,120.8702,121.0545,120.8334,120.9992,14736.0
2016-09-20 13:30:00,131.34,131.61,131.33,131.58,21695.0,121.0177,121.2664,121.0084,121.2388,21695.0
2016-09-20 14:00:00,131.59,131.82,131.51,131.82,27916.0,121.248,121.4599,121.1743,121.4599,27916.0
2016-09-20 14:30:00,131.8,132.3,131.8,132.29,41712.0,121.4415,121.9022,121.4415,121.893,41712.0
2016-09-20 15:00:00,132.23,132.33,132.08,132.24,21980.0,121.8377,121.9299,121.6995,121.8469,21980.0
2016-09-20 15:30:00,132.25,132.28,131.87,131.9,113978.0,121.8561,121.8838,121.506,121.5336,113978.0
2016-09-21 09:30:00,132.65,133.32,132.53,133.13,35889.0,122.2247,122.842,122.1141,122.667,35889.0
2016-09-21 10:00:00,133.1,133.1,132.54,132.54,7205.0,122.6393,122.6393,122.1233,122.1233,7205.0
2016-09-21 10:30:00,132.61,132.66,132.15,132.22,14357.0,122.1878,122.2339,121.764,121.8285,14357.0
2016-09-21 11:00:00,132.21,132.24,131.78,131.84,8030.0,121.8193,121.8469,121.4231,121.4784,8030.0
2016-09-21 11:30:00,131.84,131.84,131.59,131.65,11167.0,121.4784,121.4784,121.248,121.3033,11167.0
2016-09-21 12:00:00,131.64,131.76,131.19,131.2,8972.0,121.2941,121.4047,120.8794,120.8887,8972.0
2016-09-21 12:30:00,131.19,131.45,131.05,131.44,7984.0,120.8794,121.119,120.7505,121.1098,7984.0
2016-09-21 13:00:00,131.49,131.95,131.4,131.93,33440.0,121.1559,121.5797,121.0729,121.5613,33440.0
2016-09-21 13:30:00,131.92,132.0,131.79,131.94,10124.0,121.5521,121.6258,121.4323,121.5705,10124.0
2016-09-21 14:00:00,131.89,132.41,131.7,131.85,30091.0,121.5244,122.0036,121.3494,121.4876,30091.0
2016-09-21 14:30:00,131.89,132.55,131.78,132.55,12778.0,121.5244,122.1326,121.4231,122.1326,12778.0
2016-09-21 15:00:00,132.49,133.03,132.39,132.82,32777.0,122.0773,122.5748,121.9851,122.3813,32777.0
2016-09-21 15:30:00,132.88,133.23,132.87,133.11,152238.0,122.4366,122.7591,122.4274,122.6486,152238.0
2016-09-22 09:30:00,133.95,134.05,133.71,133.78,27134.0,123.4225,123.5147,123.2014,123.2659,27134.0
2016-09-22 10:00:00,133.83,134.08,133.67,133.75,33393.0,123.312,123.5423,123.1645,123.2383,33393.0
2016-09-22 10:30:00,133.77,133.8,133.64,133.71,29538.0,123.2567,123.2843,123.1369,123.2014,29538.0
2016-09-22 11:00:00,133.72,133.72,133.39,133.52,16827.0,123.2106,123.2106,122.9065,123.0263,16827.0
2016-09-22 11:30:00,133.46,133.69,133.41,133.51,19731.0,122.971,123.183,122.925,123.0171,19731.0
2016-09-22 12:00:00,133.48,133.96,133.48,133.91,30725.0,122.9895,123.4317,122.9895,123.3857,30725.0
2016-09-22 12:30:00,133.91,133.94,133.78,133.89,17326.0,123.3857,123.4133,123.2659,123.3672,17326.0
2016-09-22 13:00:00,133.89,134.04,133.88,133.98,18418.0,123.3672,123.5055,123.358,123.4502,18418.0
2016-09-22 13:30:00,133.97,134.06,133.81,133.88,15042.0,123.441,123.5239,123.2935,123.358,15042.0
2016-09-22 14:00:00,133.9,133.99,133.55,133.66,15204.0,123.3765,123.4594,123.054,123.1553,15204.0
2016-09-22 14:30:00,133.61,133.99,133.52,133.99,21323.0,123.1093,123.4594,123.0263,123.4594,21323.0
2016-09-22 15:00:00,133.97,134.0,133.83,133.83,26800.0,123.441,123.4686,123.312,123.312,26800.0
2016-09-22 15:30:00,133.85,133.98,133.64,133.67,144301.0,123.3304,123.4502,123.1369,123.1645,144301.0
2016-09-23 09:30:00,133.14,133.92,132.94,133.53,130963.0,122.6762,123.3949,122.4919,123.0355,130963.0
2016-09-23 10:00:00,133.37,133.46,132.82,132.82,51827.0,122.8881,122.971,122.3813,122.3813,51827.0
2016-09-23 10:30:00,132.83,133.03,132.7,132.76,20222.0,122.3906,122.5748,122.2708,122.3261,20222.0
2016-09-23 11:00:00,132.72,132.72,132.44,132.56,25988.0,122.2892,122.2892,122.0312,122.1418,25988.0
2016-09-23 11:30:00,132.57,132.78,132.54,132.57,22314.0,122.151,122.3445,122.1233,122.151,22314.0
2016-09-23 12:00:00,132.57,132.63,132.43,132.47,18702.0,122.151,122.2063,122.022,122.0588,18702.0
2016-09-23 12:30:00,132.56,132.56,132.29,132.34,19253.0,122.1418,122.1418,121.893,121.9391,19253.0
2016-09-23 13:00:00,132.35,132.35,131.98,132.06,54688.0,121.9483,121.9483,121.6074,121.6811,54688.0
2016-09-23 13:30:00,132.07,132.09,131.88,131.97,54663.0,121.6903,121.7087,121.5152,121.5981,54663.0
2016-09-23 14:00:00,132.0,132.36,132.0,132.34,42764.0,121.6258,121.9575,121.6258,121.9391,42764.0
2016-09-23 14:30:00,132.34,132.55,132.31,132.45,41708.0,121.9391,122.1326,121.9114,122.0404,41708.0
2016-09-23 15:00:00,132.43,132.48,132.28,132.41,32344.0,122.022,122.0681,121.8838,122.0036,32344.0
2016-09-23 15:30:00,132.42,132.53,132.14,132.14,83572.0,122.0128,122.1141,121.7548,121.7548,83572.0
2016-09-26 09:30:00,131.81,131.81,130.68,130.98,38347.0,121.4507,121.4507,120.4095,120.686,38347.0
2016-09-26 10:00:00,131.0,131.68,130.95,131.34,20352.0,120.7044,121.3309,120.6583,121.0177,20352.0
2016-09-26 10:30:00,131.37,131.65,131.26,131.3,22456.0,121.0453,121.3033,120.9439,120.9808,22456.0
2016-09-26 11:00:00,131.31,131.43,131.07,131.11,20225.0,120.99,121.1006,120.7689,120.8057,20225.0
2016-09-26 11:30:00,131.11,131.13,130.81,130.84,25142.0,120.8057,120.8242,120.5293,120.557,25142.0
2016-09-26 12:00:00,130.9,131.0,130.86,130.97,13602.0,120.6122,120.7044,120.5754,120.6767,13602.0
2016-09-26 12:30:00,131.0,131.1,130.88,130.99,57907.0,120.7044,120.7965,120.5938,120.6952,57907.0
2016-09-26 13:00:00,131.03,131.15,130.68,130.7,112961.0,120.732,120.8426,120.4095,120.428,112961.0
2016-09-26 13:30:00,130.66,130.87,130.52,130.87,64729.0,120.3911,120.5846,120.2621,120.5846,64729.0
2016-09-26 14:00:00,130.87,131.68,130.83,131.66,30390.0,120.5846,121.3309,120.5477,121.3125,30390.0
2016-09-26 14:30:00,131.68,131.68,131.5,131.57,17376.0,121.3309,121.3309,121.1651,121.2296,17376.0
2016-09-26 15:00:00,131.57,131.63,131.35,131.52,14604.0,121.2296,121.2849,121.0269,121.1835,14604.0
2016-09-26 15:30:00,131.52,131.63,131.17,131.33,93861.0,121.1835,121.2849,120.861,121.0084,93861.0
2016-09-27 09:30:00,131.53,131.92,131.07,131.61,30424.0,121.1927,121.5521,120.7689,121.2664,30424.0
2016-09-27 10:00:00,131.65,132.18,131.64,131.7,18921.0,121.3033,121.7916,121.2941,121.3494,18921.0
2016-09-27 10:30:00,131.69,132.09,131.61,131.77,23274.0,121.3402,121.7087,121.2664,121.4139,23274.0
2016-09-27 11:00:00,131.84,132.05,131.66,132.05,40245.0,121.4784,121.6719,121.3125,121.6719,40245.0
2016-09-27 11:30:00,132.06,132.44,132.05,132.33,17998.0,121.6811,122.0312,121.6719,121.9299,17998.0
2016-09-27 12:00:00,132.31,132.76,132.13,132.71,22546.0,121.9114,122.3261,121.7456,122.28,22546.0
2016-09-27 12:30:00,132.74,132.81,132.67,132.76,18565.0,122.3076,122.3721,122.2431,122.3261,18565.0
2016-09-27 13:00:00,132.77,132.82,132.53,132.67,19271.0,122.3353,122.3813,122.1141,122.2431,19271.0
2016-09-27 13:30:00,132.66,132.73,132.48,132.48,30384.0,122.2339,122.2984,122.0681,122.0681,30384.0
2016-09-27 14:00:00,132.47,132.61,132.42,132.61,28092.0,122.0588,122.1878,122.0128,122.1878,28092.0
2016-09-27 14:30:00,132.6,132.68,132.49,132.55,17142.0,122.1786,122.2523,122.0773,122.1326,17142.0
2016-09-27 15:00:00,132.56,132.67,132.42,132.52,31223.0,122.1418,122.2431,122.0128,122.1049,31223.0
2016-09-27 15:30:00,132.5,132.69,132.39,132.63,103356.0,122.0865,122.2616,121.9851,122.2063,103356.0
2016-09-28 09:30:00,133.02,133.08,132.74,132.83,13379.0,122.5656,122.6209,122.3076,122.3906,13379.0
2016-09-28 10:00:00,132.84,133.11,132.82,133.05,31564.0,122.3998,122.6486,122.3813,122.5933,31564.0
2016-09-28 10:30:00,133.07,133.12,132.81,132.95,21908.0,122.6117,122.6578,122.3721,122.5011,21908.0
2016-09-28 11:00:00,132.91,133.49,132.84,133.44,37196.0,122.4643,122.9987,122.3998,122.9526,37196.0
2016-09-28 11:30:00,133.48,133.76,133.19,133.51,28590.0,122.9895,123.2475,122.7223,123.0171,28590.0
2016-09-28 12:00:00,133.52,133.58,133.27,133.5,24361.0,123.0263,123.0816,122.796,123.0079,24361.0
2016-09-28 12:30:00,133.45,133.56,133.36,133.49,30043.0,122.9618,123.0632,122.8789,122.9987,30043.0
2016-09-28 13:00:00,133.48,133.82,133.32,133.75,49988.0,122.9895,123.3027,122.842,123.2383,49988.0
2016-09-28 13:30:00,133.79,134.16,133.79,134.07,22730.0,123.2751,123.616,123.2751,123.5331,22730.0
2016-09-28 14:00:00,134.04,134.66,133.99,134.41,32047.0,123.5055,124.0767,123.4594,123.8464,32047.0
2016-09-28 14:30:00,134.41,134.64,134.18,134.43,20406.0,123.8464,124.0583,123.6345,123.8648,20406.0
2016-09-28 15:00:00,134.4,134.4,134.07,134.07,45151.0,123.8372,123.8372,123.5331,123.5331,45151.0
2016-09-28 15:30:00,134.09,134.5,134.07,134.42,103034.0,123.5515,123.9293,123.5331,123.8556,103034.0
2016-09-29 09:30:00,134.54,134.58,133.79,134.13,42858.0,123.9662,124.003,123.2751,123.5884,42858.0
2016-09-29 10:00:00,134.19,134.37,133.82,133.94,45532.0,123.6437,123.8095,123.3027,123.4133,45532.0
2016-09-29 10:30:00,134.01,134.05,133.74,133.89,12938.0,123.4778,123.5147,123.229,123.3672,12938.0
2016-09-29 11:00:00,133.78,133.8,133.49,133.77,9093.0,123.2659,123.2843,122.9987,123.2567,9093.0
2016-09-29 11:30:00,133.82,133.84,133.66,133.67,10139.0,123.3027,123.3212,123.1553,123.1645,10139.0
2016-09-29 12:00:00,133.73,133.92,133.69,133.87,8594.0,123.2198,123.3949,123.183,123.3488,8594.0
2016-09-29 12:30:00,133.76,133.78,133.0,133.24,40419.0,123.2475,123.2659,122.5472,122.7683,40419.0
2016-09-29 13:00:00,133.27,133.43,132.89,133.35,14738.0,122.796,122.9434,122.4458,122.8697,14738.0
2016-09-29 13:30:00,133.37,133.53,132.98,133.11,34148.0,122.8881,123.0355,122.5288,122.6486,34148.0
2016-09-29 14:00:00,133.13,133.78,133.06,133.77,13959.0,122.667,123.2659,122.6025,123.2567,13959.0
2016-09-29 14:30:00,133.77,133.94,133.53,133.78,27053.0,123.2567,123.4133,123.0355,123.2659,27053.0
2016-09-29 15:00:00,133.7,133.78,133.4,133.67,33234.0,123.1922,123.2659,122.9158,123.1645,33234.0
2016-09-29 15:30:00,133.69,133.82,133.3,133.32,81412.0,123.183,123.3027,122.8236,122.842,81412.0
2016-09-30 09:30:00,134.46,134.46,133.67,133.67,16445.0,123.8925,123.8925,123.1645,123.1645,16445.0
2016-09-30 10:00:00,133.79,134.07,133.5,133.71,19567.0,123.2751,123.5331,123.0079,123.2014,19567.0
2016-09-30 10:30:00,133.78,134.13,133.76,134.13,26254.0,123.2659,123.5884,123.2475,123.5884,26254.0
2016-09-30 11:00:00,134.16,134.54,134.09,134.5,27412.0,123.616,123.9662,123.5515,123.9293,27412.0
2016-09-30 11:30:00,134.47,134.6,134.33,134.47,11886.0,123.9017,124.0214,123.7727,123.9017,11886.0
2016-09-30 12:00:00,134.43,134.85,134.43,134.79,56112.0,123.8648,124.2518,123.8648,124.1965,56112.0
2016-09-30 12:30:00,134.83,134.89,134.43,134.43,13419.0,124.2334,124.2887,123.8648,123.8648,13419.0
2016-09-30 13:00:00,134.41,134.52,134.21,134.21,8874.0,123.8464,123.9477,123.6621,123.6621,8874.0
2016-09-30 13:30:00,134.15,134.39,134.12,134.26,16862.0,123.6068,123.828,123.5792,123.7082,16862.0
2016-09-30 14:00:00,134.26,134.47,134.22,134.44,60345.0,123.7082,123.9017,123.6713,123.874,60345.0
2016-09-30 14:30:00,134.46,134.77,134.45,134.72,13417.0,123.8925,124.1781,123.8832,124.132,13417.0
2016-09-30 15:00:00,134.73,135.0,134.73,134.9,20844.0,124.1412,124.39,124.1412,124.2979,20844.0
2016-09-30 15:30:00,134.91,134.98,134.54,134.55,72015.0,124.3071,124.3716,123.9662,123.9754,72015.0
2016-10-03 09:30:00,134.36,134.38,134.01,134.13,18973.0,123.8003,123.8187,123.4778,123.5884,18973.0
2016-10-03 10:00:00,134.2,134.56,134.07,134.09,14332.0,123.6529,123.9846,123.5331,123.5515,14332.0
2016-10-03 10:30:00,134.11,134.54,134.07,134.44,22055.0,123.57,123.9662,123.5331,123.874,22055.0
2016-10-03 11:00:00,134.44,134.47,134.17,134.19,30516.0,123.874,123.9017,123.6252,123.6437,30516.0
2016-10-03 11:30:00,134.23,134.3,133.98,134.12,24491.0,123.6805,123.745,123.4502,123.5792,24491.0
2016-10-03 12:00:00,134.1,134.17,133.81,133.93,19756.0,123.5607,123.6252,123.2935,123.4041,19756.0
2016-10-03 12:30:00,133.92,134.17,133.84,134.13,26980.0,123.3949,123.6252,123.3212,123.5884,26980.0
2016-10-03 13:00:00,134.14,134.31,134.02,134.28,29653.0,123.5976,123.7542,123.487,123.7266,29653.0
2016-10-03 13:30:00,134.2,134.36,134.16,134.21,17472.0,123.6529,123.8003,123.616,123.6621,17472.0
2016-10-03 14:00:00,134.25,134.28,133.8,133.81,14829.0,123.699,123.7266,123.2843,123.2935,14829.0
2016-10-03 14:30:00,133.83,133.88,133.56,133.77,9200.0,123.312,123.358,123.0632,123.2567,9200.0
2016-10-03 15:00:00,133.8,133.9,133.71,133.84,16913.0,123.2843,123.3765,123.2014,123.3212,16913.0
2016-10-03 15:30:00,133.86,134.06,133.82,133.95,42906.0,123.3396,123.5239,123.3027,123.4225,42906.0
2016-10-04 09:30:00,133.83,134.56,133.83,134.22,12632.0,123.312,123.9846,123.312,123.6713,12632.0
2016-10-04 10:00:00,134.19,134.25,133.62,134.02,12846.0,123.6437,123.699,123.1185,123.487,12846.0
2016-10-04 10:30:00,134.07,134.49,134.01,134.32,13908.0,123.5331,123.9201,123.4778,123.7635,13908.0
2016-10-04 11:00:00,134.22,134.22,133.53,133.94,13461.0,123.6713,123.6713,123.0355,123.4133,13461.0
2016-10-04 11:30:00,134.1,134.2,133.46,133.55,15777.0,123.5607,123.6529,122.971,123.054,15777.0
2016-10-04 12:00:00,133.5,133.59,133.18,133.39,10518.0,123.0079,123.0908,122.713,122.9065,10518.0
2016-10-04 12:30:00,133.34,133.44,133.12,133.13,11496.0,122.8605,122.9526,122.6578,122.667,11496.0
2016-10-04 13:00:00,133.13,133.19,132.75,132.96,14111.0,122.667,122.7223,122.3168,122.5103,14111.0
2016-10-04 13:30:00,132.92,133.31,132.92,133.27,24257.0,122.4735,122.8328,122.4735,122.796,24257.0
2016-10-04 14:00:00,133.27,133.48,133.09,133.21,26296.0,122.796,122.9895,122.6301,122.7407,26296.0
2016-10-04 14:30:00,133.22,133.27,132.76,132.77,18563.0,122.7499,122.796,122.3261,122.3353,18563.0
2016-10-04 15:00:00,132.8,133.44,132.78,133.41,31652.0,122.3629,122.9526,122.3445,122.925,31652.0
2016-10-04 15:30:00,133.45,133.5,133.18,133.27,47053.0,122.9618,123.0079,122.713,122.796,47053.0
2016-10-05 09:30:00,133.38,133.76,133.05,133.5,28524.0,122.8973,123.2475,122.5933,123.0079,28524.0
2016-10-05 10:00:00,133.58,133.81,132.96,133.02,27900.0,123.0816,123.2935,122.5103,122.5656,27900.0
2016-10-05 10:30:00,132.98,133.07,132.38,132.52,29775.0,122.5288,122.6117,121.9759,122.1049,29775.0
2016-10-05 11:00:00,132.49,132.69,132.28,132.28,33980.0,122.0773,122.2616,121.8838,121.8838,33980.0
2016-10-05 11:30:00,132.37,132.75,132.37,132.5,13729.0,121.9667,122.3168,121.9667,122.0865,13729.0
2016-10-05 12:00:00,132.55,132.66,132.46,132.49,15417.0,122.1326,122.2339,122.0496,122.0773,15417.0
2016-10-05 12:30:00,132.44,132.49,132.22,132.24,10300.0,122.0312,122.0773,121.8285,121.8469,10300.0
2016-10-05 13:00:00,132.18,132.24,131.91,131.95,42723.0,121.7916,121.8469,121.5429,121.5797,42723.0
2016-10-05 13:30:00,131.96,131.96,131.77,131.83,23550.0,121.5889,121.5889,121.4139,121.4691,23550.0
2016-10-05 14:00:00,131.8,132.22,131.75,132.16,26012.0,121.4415,121.8285,121.3954,121.7732,26012.0
2016-10-05 14:30:00,132.15,132.28,132.07,132.17,21735.0,121.764,121.8838,121.6903,121.7824,21735.0
2016-10-05 15:00:00,132.17,132.26,131.98,131.98,18206.0,121.7824,121.8654,121.6074,121.6074,18206.0
2016-10-05 15:30:00,131.96,132.17,131.94,132.06,63496.0,121.5889,121.7824,121.5705,121.6811,63496.0
2016-10-06 09:30:00,131.7,132.02,131.31,131.75,18390.0,121.3494,121.6442,120.99,121.3954,18390.0
2016-10-06 10:00:00,131.72,131.96,131.69,131.93,24907.0,121.3678,121.5889,121.3402,121.5613,24907.0
2016-10-06 10:30:00,131.9,131.93,131.58,131.66,18010.0,121.5336,121.5613,121.2388,121.3125,18010.0
2016-10-06 11:00:00,131.67,131.67,131.37,131.54,21089.0,121.3217,121.3217,121.0453,121.2019,21089.0
2016-10-06 11:30:00,131.57,131.8,131.36,131.69,18974.0,121.2296,121.4415,121.0361,121.3402,18974.0
2016-10-06 12:00:00,131.73,132.1,131.73,132.1,15034.0,121.377,121.7179,121.377,121.7179,15034.0
2016-10-06 12:30:00,132.16,132.53,132.13,132.38,11219.0,121.7732,122.1141,121.7456,121.9759,11219.0
2016-10-06 13:00:00,132.39,132.53,132.3,132.34,9250.0,121.9851,122.1141,121.9022,121.9391,9250.0
2016-10-06 13:30:00,132.32,132.4,132.22,132.25,13297.0,121.9206,121.9944,121.8285,121.8561,13297.0
2016-10-06 14:00:00,132.26,132.31,132.08,132.12,30127.0,121.8654,121.9114,121.6995,121.7364,30127.0
2016-10-06 14:30:00,132.14,132.17,131.92,132.02,25478.0,121.7548,121.7824,121.5521,121.6442,25478.0
2016-10-06 15:00:00,132.05,132.25,132.04,132.13,38388.0,121.6719,121.8561,121.6626,121.7456,38388.0
2016-10-06 15:30:00,132.12,132.34,132.06,132.2,95443.0,121.7364,121.9391,121.6811,121.8101,95443.0
2016-10-07 09:30:00,132.37,132.48,130.9,130.9,21647.0,121.9667,122.0681,120.6122,120.6122,21647.0
2016-10-07 10:00:00,131.15,131.49,130.99,130.99,16415.0,120.8426,121.1559,120.6952,120.6952,16415.0
2016-10-07 10:30:00,130.99,131.18,130.74,130.88,10951.0,120.6952,120.8702,120.4648,120.5938,10951.0
2016-10-07 11:00:00,130.81,130.94,130.73,130.78,9914.0,120.5293,120.6491,120.4556,120.5017,9914.0
2016-10-07 11:30:00,130.74,130.81,130.09,130.28,12810.0,120.4648,120.5293,119.8659,120.041,12810.0
2016-10-07 12:00:00,130.29,130.48,130.15,130.24,19368.0,120.0502,120.2252,119.9212,120.0041,19368.0
2016-10-07 12:30:00,130.23,130.31,129.96,130.07,25063.0,119.9949,120.0686,119.7461,119.8475,25063.0
2016-10-07 13:00:00,130.07,130.1,129.83,130.09,35907.0,119.8475,119.8751,119.6263,119.8659,35907.0
2016-10-07 13:30:00,130.11,130.23,129.92,130.0,43314.0,119.8843,119.9949,119.7093,119.783,43314.0
2016-10-07 14:00:00,130.01,130.12,129.75,130.0,36541.0,119.7922,119.8935,119.5526,119.783,36541.0
2016-10-07 14:30:00,129.99,130.06,129.88,129.98,50717.0,119.7738,119.8383,119.6724,119.7645,50717.0
2016-10-07 15:00:00,130.02,130.02,129.88,129.99,37642.0,119.8014,119.8014,119.6724,119.7738,37642.0
2016-10-07 15:30:00,130.0,130.35,129.99,130.14,114506.0,119.783,120.1055,119.7738,119.912,114506.0
2016-10-10 09:30:00,130.81,131.66,130.81,131.35,21444.0,120.5293,121.3125,120.5293,121.0269,21444.0
2016-10-10 10:00:00,131.38,131.55,131.29,131.41,14677.0,121.0545,121.2112,120.9716,121.0822,14677.0
2016-10-10 10:30:00,131.46,131.58,131.36,131.45,9788.0,121.1282,121.2388,121.0361,121.119,9788.0
2016-10-10 11:00:00,131.44,131.48,131.1,131.25,13101.0,121.1098,121.1467,120.7965,120.9347,13101.0
2016-10-10 11:30:00,131.26,131.37,131.19,131.26,8179.0,120.9439,121.0453,120.8794,120.9439,8179.0
2016-10-10 12:00:00,131.3,131.38,131.17,131.3,7524.0,120.9808,121.0545,120.861,120.9808,7524.0
2016-10-10 12:30:00,131.29,131.46,131.29,131.31,6476.0,120.9716,121.1282,120.9716,120.99,6476.0
2016-10-10 13:00:00,131.31,131.39,131.28,131.28,6838.0,120.99,121.0637,120.9624,120.9624,6838.0
2016-10-10 13:30:00,131.28,131.28,131.06,131.18,7254.0,120.9624,120.9624,120.7597,120.8702,7254.0
2016-10-10 14:00:00,131.15,131.37,131.1,131.28,10249.0,120.8426,121.0453,120.7965,120.9624,10249.0
2016-10-10 14:30:00,131.31,131.47,131.26,131.3,16436.0,120.99,121.1374,120.9439,120.9808,16436.0
2016-10-10 15:00:00,131.33,131.34,130.71,131.09,70188.0,121.0084,121.0177,120.4372,120.7873,70188.0
2016-10-10 15:30:00,131.09,131.13,130.93,131.06,38078.0,120.7873,120.8242,120.6399,120.7597,38078.0
2016-10-11 09:30:00,130.73,131.0,129.55,129.87,12344.0,120.4556,120.7044,119.3683,119.6632,12344.0
2016-10-11 10:00:00,129.77,129.8,129.25,129.34,10346.0,119.571,119.5987,119.0919,119.1748,10346.0
2016-10-11 10:30:00,129.32,129.4,128.84,128.87,9348.0,119.1564,119.2301,118.7141,118.7418,9348.0
2016-10-11 11:00:00,128.95,128.97,128.53,128.53,7100.0,118.8155,118.8339,118.4285,118.4285,7100.0
2016-10-11 11:30:00,128.64,128.81,128.25,128.53,23242.0,118.5299,118.6865,118.1705,118.4285,23242.0
2016-10-11 12:00:00,128.65,128.87,128.62,128.8,6079.0,118.5391,118.7418,118.5114,118.6773,6079.0
2016-10-11 12:30:00,128.77,128.77,128.43,128.43,27274.0,118.6496,118.6496,118.3364,118.3364,27274.0
2016-10-11 13:00:00,128.41,128.52,128.01,128.44,15350.0,118.3179,118.4193,117.9494,118.3456,15350.0
2016-10-11 13:30:00,128.34,128.43,128.17,128.24,17345.0,118.2534,118.3364,118.0968,118.1613,17345.0
2016-10-11 14:00:00,128.29,128.49,128.24,128.46,15804.0,118.2074,118.3916,118.1613,118.364,15804.0
2016-10-11 14:30:00,128.43,128.48,128.22,128.38,20250.0,118.3364,118.3824,118.1429,118.2903,20250.0
2016-10-11 15:00:00,128.39,128.79,128.3,128.62,46341.0,118.2995,118.6681,118.2166,118.5114,46341.0
2016-10-11 15:30:00,128.61,128.76,128.52,128.65,84346.0,118.5022,118.6404,118.4193,118.5391,84346.0
2016-10-12 09:30:00,128.51,129.47,128.47,129.16,35612.0,118.4101,119.2946,118.3732,119.009,35612.0
2016-10-12 10:00:00,129.36,129.68,129.23,129.59,26932.0,119.1933,119.4881,119.0735,119.4052,26932.0
2016-10-12 10:30:00,129.58,129.66,129.29,129.45,9433.0,119.396,119.4697,119.1288,119.2762,9433.0
2016-10-12 11:00:00,129.49,129.61,129.39,129.56,9768.0,119.3131,119.4236,119.2209,119.3776,9768.0
2016-10-12 11:30:00,129.6,129.75,129.38,129.4,12750.0,119.4144,119.5526,119.2117,119.2301,12750.0
2016-10-12 12:00:00,129.46,129.99,129.45,129.84,9589.0,119.2854,119.7738,119.2762,119.6355,9589.0
2016-10-12 12:30:00,129.82,130.02,129.82,129.86,12999.0,119.6171,119.8014,119.6171,119.654,12999.0
2016-10-12 13:00:00,129.85,129.91,129.77,129.91,13171.0,119.6448,119.7,119.571,119.7,13171.0
2016-10-12 13:30:00,129.95,130.17,129.87,130.17,11187.0,119.7369,119.9396,119.6632,119.9396,11187.0
2016-10-12 14:00:00,130.12,130.2,129.81,129.92,16795.0,119.8935,119.9673,119.6079,119.7093,16795.0
2016-10-12 14:30:00,129.94,130.03,129.85,129.91,11435.0,119.7277,119.8106,119.6448,119.7,11435.0
2016-10-12 15:00:00,129.79,130.19,129.79,130.0,19432.0,119.5895,119.958,119.5895,119.783,19432.0
2016-10-12 15:30:00,129.98,130.25,129.9,130.05,81169.0,119.7645,120.0133,119.6908,119.829,81169.0
2016-10-13 09:30:00,129.16,129.3,128.33,128.7,14173.0,119.009,119.138,118.2442,118.5851,14173.0
2016-10-13 10:00:00,128.77,128.92,128.65,128.74,13048.0,118.6496,118.7879,118.5391,118.622,13048.0
2016-10-13 10:30:00,128.7,129.17,128.6,128.96,8809.0,118.5851,119.0182,118.493,118.8247,8809.0
2016-10-13 11:00:00,128.89,129.36,128.84,129.34,10483.0,118.7602,119.1933,118.7141,119.1748,10483.0
2016-10-13 11:30:00,129.3,129.38,129.2,129.3,5317.0,119.138,119.2117,119.0458,119.138,5317.0
2016-10-13 12:00:00,129.28,129.39,129.16,129.19,8762.0,119.1196,119.2209,119.009,119.0366,8762.0
2016-10-13 12:30:00,129.12,129.63,129.12,129.38,9743.0,118.9721,119.4421,118.9721,119.2117,9743.0
2016-10-13 13:00:00,129.31,129.38,129.19,129.29,21468.0,119.1472,119.2117,119.0366,119.1288,21468.0
2016-10-13 13:30:00,129.34,129.61,129.21,129.52,15225.0,119.1748,119.4236,119.0551,119.3407,15225.0
2016-10-13 14:00:00,129.52,129.78,129.4,129.41,21527.0,119.3407,119.5803,119.2301,119.2393,21527.0
2016-10-13 14:30:00,129.45,129.48,129.19,129.3,74154.0,119.2762,119.3038,119.0366,119.138,74154.0
2016-10-13 15:00:00,129.27,129.35,129.13,129.23,35089.0,119.1103,119.1841,118.9813,119.0735,35089.0
2016-10-13 15:30:00,129.22,129.28,128.82,129.01,75538.0,119.0643,119.1196,118.6957,118.8708,75538.0
2016-10-14 09:30:00,129.47,130.62,129.47,130.43,20273.0,119.2946,120.3542,119.2946,120.1792,20273.0
2016-10-14 10:00:00,130.38,131.52,130.38,131.32,151834.0,120.1331,121.1835,120.1331,120.9992,151834.0
2016-10-14 10:30:00,131.39,131.77,131.38,131.42,29977.0,121.0637,121.4139,121.0545,121.0914,29977.0
2016-10-14 11:00:00,131.4,131.41,130.71,130.75,14335.0,121.0729,121.0822,120.4372,120.474,14335.0
2016-10-14 11:30:00,130.69,130.78,130.56,130.66,18959.0,120.4187,120.5017,120.299,120.3911,18959.0
2016-10-14 12:00:00,130.62,130.75,130.28,130.4,33998.0,120.3542,120.474,120.041,120.1515,33998.0
2016-10-14 12:30:00,130.34,130.35,130.07,130.16,20246.0,120.0963,120.1055,119.8475,119.9304,20246.0
2016-10-14 13:00:00,130.11,130.44,130.03,130.4,11642.0,119.8843,120.1884,119.8106,120.1515,11642.0
2016-10-14 13:30:00,130.44,130.93,130.41,130.87,36835.0,120.1884,120.6399,120.1608,120.5846,36835.0
2016-10-14 14:00:00,130.83,130.89,130.42,130.63,13395.0,120.5477,120.603,120.17,120.3635,13395.0
2016-10-14 14:30:00,130.72,130.72,130.16,130.19,11296.0,120.4464,120.4464,119.9304,119.958,11296.0
2016-10-14 15:00:00,130.15,130.42,130.12,130.34,14266.0,119.9212,120.17,119.8935,120.0963,14266.0
2016-10-14 15:30:00,130.34,130.61,130.31,130.34,54950.0,120.0963,120.345,120.0686,120.0963,54950.0
2016-10-17 09:30:00,130.07,130.14,129.69,129.75,8291.0,119.8475,119.912,119.4973,119.5526,8291.0
2016-10-17 10:00:00,129.72,130.37,129.72,130.37,9642.0,119.525,120.1239,119.525,120.1239,9642.0
2016-10-17 10:30:00,130.27,130.27,130.06,130.12,9717.0,120.0318,120.0318,119.8383,119.8935,9717.0
2016-10-17 11:00:00,130.14,130.25,130.06,130.07,8942.0,119.912,120.0133,119.8383,119.8475,8942.0
2016-10-17 11:30:00,130.13,130.45,130.12,130.41,10631.0,119.9028,120.1976,119.8935,120.1608,10631.0
2016-10-17 12:00:00,130.42,130.42,130.04,130.04,10590.0,120.17,120.17,119.8198,119.8198,10590.0
2016-10-17 12:30:00,130.0,130.21,129.92,130.05,34792.0,119.783,119.9765,119.7093,119.829,34792.0
2016-10-17 13:00:00,130.09,130.14,129.8,129.84,10201.0,119.8659,119.912,119.5987,119.6355,10201.0
2016-10-17 13:30:00,129.81,129.88,129.57,129.57,13514.0,119.6079,119.6724,119.3868,119.3868,13514.0
2016-10-17 14:00:00,129.56,129.65,129.49,129.63,15113.0,119.3776,119.4605,119.3131,119.4421,15113.0
2016-10-17 14:30:00,129.61,129.7,129.55,129.69,18459.0,119.4236,119.5066,119.3683,119.4973,18459.0
2016-10-17 15:00:00,129.69,129.69,129.42,129.48,35786.0,119.4973,119.4973,119.2486,119.3038,35786.0
2016-10-17 15:30:00,129.43,129.6,129.4,129.53,65340.0,119.2578,119.4144,119.2301,119.3499,65340.0
2016-10-18 09:30:00,130.54,130.54,130.07,130.48,17158.0,120.2805,120.2805,119.8475,120.2252,17158.0
2016-10-18 10:00:00,130.56,130.62,130.31,130.39,15461.0,120.299,120.3542,120.0686,120.1423,15461.0
2016-10-18 10:30:00,130.38,130.57,130.31,130.5,12936.0,120.1331,120.3082,120.0686,120.2437,12936.0
2016-10-18 11:00:00,130.54,130.74,130.43,130.74,11985.0,120.2805,120.4648,120.1792,120.4648,11985.0
2016-10-18 11:30:00,130.71,131.07,130.53,130.94,9451.0,120.4372,120.7689,120.2713,120.6491,9451.0
2016-10-18 12:00:00,130.97,131.17,130.9,131.14,7555.0,120.6767,120.861,120.6122,120.8334,7555.0
2016-10-18 12:30:00,131.19,131.3,131.06,131.07,18118.0,120.8794,120.9808,120.7597,120.7689,18118.0
2016-10-18 13:00:00,131.08,131.26,131.01,131.12,12941.0,120.7781,120.9439,120.7136,120.8149,12941.0
2016-10-18 13:30:00,131.12,131.19,130.91,130.97,14605.0,120.8149,120.8794,120.6215,120.6767,14605.0
2016-10-18 14:00:00,130.96,131.01,130.66,130.76,17520.0,120.6675,120.7136,120.3911,120.4832,17520.0
2016-10-18 14:30:00,130.77,130.89,130.73,130.74,21726.0,120.4925,120.603,120.4556,120.4648,21726.0
2016-10-18 15:00:00,130.77,130.78,130.52,130.53,16169.0,120.4925,120.5017,120.2621,120.2713,16169.0
2016-10-18 15:30:00,130.54,130.59,130.23,130.28,93836.0,120.2805,120.3266,119.9949,120.041,93836.0
2016-10-19 09:30:00,130.61,130.61,129.35,129.35,12614.0,120.345,120.345,119.1841,119.1841,12614.0
2016-10-19 10:00:00,129.42,130.0,129.36,129.94,23439.0,119.2486,119.783,119.1933,119.7277,23439.0
2016-10-19 10:30:00,130.0,130.19,129.88,130.03,22253.0,119.783,119.958,119.6724,119.8106,22253.0
2016-10-19 11:00:00,130.04,130.22,130.02,130.15,27196.0,119.8198,119.9857,119.8014,119.9212,27196.0
2016-10-19 11:30:00,130.19,130.55,130.19,130.35,28310.0,119.958,120.2897,119.958,120.1055,28310.0
2016-10-19 12:00:00,130.35,130.41,130.2,130.2,12011.0,120.1055,120.1608,119.9673,119.9673,12011.0
2016-10-19 12:30:00,130.22,130.23,129.95,130.04,17230.0,119.9857,119.9949,119.7369,119.8198,17230.0
2016-10-19 13:00:00,130.07,130.1,129.99,130.06,24101.0,119.8475,119.8751,119.7738,119.8383,24101.0
2016-10-19 13:30:00,130.07,130.22,130.06,130.22,14716.0,119.8475,119.9857,119.8383,119.9857,14716.0
2016-10-19 14:00:00,130.19,130.43,130.19,130.34,16912.0,119.958,120.1792,119.958,120.0963,16912.0
2016-10-19 14:30:00,130.3,130.3,130.01,130.05,20054.0,120.0594,120.0594,119.7922,119.829,20054.0
2016-10-19 15:00:00,130.06,130.32,130.06,130.23,19058.0,119.8383,120.0778,119.8383,119.9949,19058.0
2016-10-19 15:30:00,130.22,130.42,130.13,130.22,52693.0,119.9857,120.17,119.9028,119.9857,52693.0
2016-10-20 09:30:00,129.88,130.2,129.12,130.13,52087.0,119.6724,119.9673,118.9721,119.9028,52087.0
2016-10-20 10:00:00,130.09,130.3,129.82,129.9,13513.0,119.8659,120.0594,119.6171,119.6908,13513.0
2016-10-20 10:30:00,129.83,129.87,129.3,129.35,15366.0,119.6263,119.6632,119.138,119.1841,15366.0
2016-10-20 11:00:00,129.37,129.55,129.29,129.39,6136.0,119.2025,119.3683,119.1288,119.2209,6136.0
2016-10-20 11:30:00,129.33,129.59,129.27,129.59,8455.0,119.1656,119.4052,119.1103,119.4052,8455.0
2016-10-20 12:00:00,129.68,129.82,129.51,129.54,5662.0,119.4881,119.6171,119.3315,119.3591,5662.0
2016-10-20 12:30:00,129.52,129.87,129.52,129.76,7529.0,119.3407,119.6632,119.3407,119.5618,7529.0
2016-10-20 13:00:00,129.75,129.76,129.49,129.49,14716.0,119.5526,119.5618,119.3131,119.3131,14716.0
2016-10-20 13:30:00,129.54,129.66,129.31,129.4,17738.0,119.3591,119.4697,119.1472,119.2301,17738.0
2016-10-20 14:00:00,129.39,129.63,129.36,129.63,14823.0,119.2209,119.4421,119.1933,119.4421,14823.0
2016-10-20 14:30:00,129.63,129.64,129.45,129.56,20626.0,119.4421,119.4513,119.2762,119.3776,20626.0
2016-10-20 15:00:00,129.56,129.73,129.49,129.5,19603.0,119.3776,119.5342,119.3131,119.3223,19603.0
2016-10-20 15:30:00,129.51,129.72,129.48,129.52,42804.0,119.3315,119.525,119.3038,119.3407,42804.0
2016-10-21 09:30:00,128.64,128.83,128.16,128.5,42385.0,118.5299,118.7049,118.0876,118.4009,42385.0
2016-10-21 10:00:00,128.51,128.79,128.4,128.79,9651.0,118.4101,118.6681,118.3087,118.6681,9651.0
2016-10-21 10:30:00,128.8,128.88,128.55,128.75,8107.0,118.6773,118.751,118.4469,118.6312,8107.0
2016-10-21 11:00:00,128.77,128.89,128.66,128.85,17994.0,118.6496,118.7602,118.5483,118.7234,17994.0
2016-10-21 11:30:00,128.86,129.15,128.8,129.05,10657.0,118.7326,118.9998,118.6773,118.9076,10657.0
2016-10-21 12:00:00,129.07,129.07,128.9,128.94,7395.0,118.9261,118.9261,118.7694,118.8063,7395.0
2016-10-21 12:30:00,129.0,129.17,128.93,129.09,12034.0,118.8616,119.0182,118.7971,118.9445,12034.0
2016-10-21 13:00:00,129.13,129.32,129.1,129.2,5841.0,118.9813,119.1564,118.9537,119.0458,5841.0
2016-10-21 13:30:00,129.16,129.5,129.1,129.5,7426.0,119.009,119.3223,118.9537,119.3223,7426.0
2016-10-21 14:00:00,129.5,129.53,129.31,129.49,9676.0,119.3223,119.3499,119.1472,119.3131,9676.0
2016-10-21 14:30:00,129.55,129.78,129.53,129.76,6459.0,119.3683,119.5803,119.3499,119.5618,6459.0
2016-10-21 15:00:00,129.8,129.92,129.68,129.75,15741.0,119.5987,119.7093,119.4881,119.5526,15741.0
2016-10-21 15:30:00,129.74,129.89,129.69,129.76,40630.0,119.5434,119.6816,119.4973,119.5618,40630.0
2016-10-24 09:30:00,130.24,131.28,129.9,131.28,14983.0,120.0041,120.9624,119.6908,120.9624,14983.0
2016-10-24 10:00:00,131.28,131.4,130.9,131.05,27257.0,120.9624,121.0729,120.6122,120.7505,27257.0
2016-10-24 10:30:00,130.93,131.34,130.93,131.28,3200.0,120.6399,121.0177,120.6399,120.9624,3200.0
2016-10-24 11:00:00,131.23,131.45,131.21,131.27,12023.0,120.9163,121.119,120.8979,120.9532,12023.0
2016-10-24 11:30:00,131.25,131.48,131.24,131.47,10321.0,120.9347,121.1467,120.9255,121.1374,10321.0
2016-10-24 12:00:00,131.48,131.63,131.47,131.58,9063.0,121.1467,121.2849,121.1374,121.2388,9063.0
2016-10-24 12:30:00,131.53,131.54,131.11,131.11,7400.0,121.1927,121.2019,120.8057,120.8057,7400.0
2016-10-24 13:00:00,131.13,131.13,130.87,130.91,9270.0,120.8242,120.8242,120.5846,120.6215,9270.0
2016-10-24 13:30:00,130.87,131.01,130.71,130.94,11780.0,120.5846,120.7136,120.4372,120.6491,11780.0
2016-10-24 14:00:00,130.91,131.18,130.9,131.17,9304.0,120.6215,120.8702,120.6122,120.861,9304.0
2016-10-24 14:30:00,131.2,131.21,130.95,130.95,11025.0,120.8887,120.8979,120.6583,120.6583,11025.0
2016-10-24 15:00:00,130.99,131.07,130.96,131.06,24671.0,120.6952,120.7689,120.6675,120.7597,24671.0
2016-10-24 15:30:00,131.08,131.32,131.01,131.19,46416.0,120.7781,120.9992,120.7136,120.8794,46416.0
2016-10-25 09:30:00,131.04,132.49,130.78,132.49,77323.0,120.7412,122.0773,120.5017,122.0773,77323.0
2016-10-25 10:00:00,132.26,132.33,131.76,132.17,33310.0,121.8654,121.9299,121.4047,121.7824,33310.0
2016-10-25 10:30:00,132.21,132.24,130.7,131.3,40231.0,121.8193,121.8469,120.428,120.9808,40231.0
2016-10-25 11:00:00,131.36,131.78,131.35,131.71,63317.0,121.0361,121.4231,121.0269,121.3586,63317.0
2016-10-25 11:30:00,131.71,131.81,131.48,131.59,26835.0,121.3586,121.4507,121.1467,121.248,26835.0
2016-10-25 12:00:00,131.58,131.61,131.25,131.47,40836.0,121.2388,121.2664,120.9347,121.1374,40836.0
2016-10-25 12:30:00,131.45,131.58,131.19,131.22,41794.0,121.119,121.2388,120.8794,120.9071,41794.0
2016-10-25 13:00:00,131.21,131.34,131.08,131.21,24753.0,120.8979,121.0177,120.7781,120.8979,24753.0
2016-10-25 13:30:00,131.22,131.42,131.09,131.29,24424.0,120.9071,121.0914,120.7873,120.9716,24424.0
2016-10-25 14:00:00,131.33,131.49,131.16,131.23,27732.0,121.0084,121.1559,120.8518,120.9163,27732.0
2016-10-25 14:30:00,131.28,131.29,130.76,130.78,36223.0,120.9624,120.9716,120.4832,120.5017,36223.0
2016-10-25 15:00:00,130.77,130.86,130.5,130.58,43611.0,120.4925,120.5754,120.2437,120.3174,43611.0
2016-10-25 15:30:00,130.58,130.62,130.28,130.46,98687.0,120.3174,120.3542,120.041,120.2068,98687.0
2016-10-26 09:30:00,129.83,129.94,129.41,129.93,16204.0,119.6263,119.7277,119.2393,119.7185,16204.0
2016-10-26 10:00:00,129.84,130.12,129.81,129.81,19763.0,119.6355,119.8935,119.6079,119.6079,19763.0
2016-10-26 10:30:00,129.93,130.06,129.68,129.97,28400.0,119.7185,119.8383,119.4881,119.7553,28400.0
2016-10-26 11:00:00,129.91,130.43,129.78,129.86,36166.0,119.7,120.1792,119.5803,119.654,36166.0
2016-10-26 11:30:00,129.88,130.73,129.74,130.27,29087.0,119.6724,120.4556,119.5434,120.0318,29087.0
2016-10-26 12:00:00,130.28,130.31,130.0,130.02,15069.0,120.041,120.0686,119.783,119.8014,15069.0
2016-10-26 12:30:00,130.0,130.12,129.76,129.8,18420.0,119.783,119.8935,119.5618,119.5987,18420.0
2016-10-26 13:00:00,129.83,130.04,129.79,130.0,11961.0,119.6263,119.8198,119.5895,119.783,11961.0
2016-10-26 13:30:00,129.96,130.0,129.16,129.32,29507.0,119.7461,119.783,119.009,119.1564,29507.0
2016-10-26 14:00:00,129.31,129.33,128.6,128.69,47556.0,119.1472,119.1656,118.493,118.5759,47556.0
2016-10-26 14:30:00,128.71,128.79,128.11,128.48,103397.0,118.5944,118.6681,118.0415,118.3824,103397.0
2016-10-26 15:00:00,128.48,128.61,128.28,128.61,124612.0,118.3824,118.5022,118.1982,118.5022,124612.0
2016-10-26 15:30:00,128.57,128.8,128.44,128.71,157247.0,118.4654,118.6773,118.3456,118.5944,157247.0
2016-10-27 09:30:00,126.83,127.98,123.61,127.51,129502.0,116.8621,117.9217,113.8952,117.4887,129502.0
2016-10-27 10:00:00,127.52,127.56,125.49,125.69,124378.0,117.4979,117.5347,115.6274,115.8117,124378.0
2016-10-27 10:30:00,125.64,125.67,124.9,125.16,79290.0,115.7656,115.7933,115.0838,115.3234,79290.0
2016-10-27 11:00:00,125.17,125.34,124.25,124.34,130258.0,115.3326,115.4892,114.4849,114.5678,130258.0
2016-10-27 11:30:00,124.33,124.33,122.78,123.35,150831.0,114.5586,114.5586,113.1304,113.6556,150831.0
2016-10-27 12:00:00,123.35,123.7,122.9,123.4,168094.0,113.6556,113.9781,113.241,113.7017,168094.0
2016-10-27 12:30:00,123.49,123.68,122.63,122.95,49822.0,113.7846,113.9597,112.9922,113.2871,49822.0
2016-10-27 13:00:00,122.95,124.02,122.95,123.87,56616.0,113.2871,114.273,113.2871,114.1347,56616.0
2016-10-27 13:30:00,123.88,124.31,123.73,124.1,29823.0,114.144,114.5402,114.0057,114.3467,29823.0
2016-10-27 14:00:00,124.09,124.1,123.08,123.81,50224.0,114.3375,114.3467,113.4068,114.0795,50224.0
2016-10-27 14:30:00,123.73,123.8,123.11,123.18,56205.0,114.0057,114.0702,113.4345,113.499,56205.0
2016-10-27 15:00:00,123.13,123.3,122.84,122.96,112234.0,113.4529,113.6095,113.1857,113.2963,112234.0
2016-10-27 15:30:00,122.96,123.45,122.92,123.09,439106.0,113.2963,113.7478,113.2594,113.416,439106.0
2016-10-28 09:30:00,122.91,124.44,121.8,124.01,145203.0,113.2502,114.6599,112.2274,114.2637,145203.0
2016-10-28 10:00:00,123.89,124.0,123.18,123.24,44533.0,114.1532,114.2545,113.499,113.5543,44533.0
2016-10-28 10:30:00,123.33,123.71,123.1,123.25,47515.0,113.6372,113.9873,113.4253,113.5635,47515.0
2016-10-28 11:00:00,123.19,123.35,122.98,122.98,39053.0,113.5082,113.6556,113.3147,113.3147,39053.0
2016-10-28 11:30:00,123.04,123.2,122.99,123.12,39376.0,113.37,113.5174,113.3239,113.4437,39376.0
2016-10-28 12:00:00,123.12,123.58,123.08,123.46,24859.0,113.4437,113.8675,113.4068,113.757,24859.0
2016-10-28 12:30:00,123.43,123.5,123.22,123.22,23648.0,113.7293,113.7938,113.5358,113.5358,23648.0
2016-10-28 13:00:00,123.24,123.34,122.69,123.08,40035.0,113.5543,113.6464,113.0475,113.4068,40035.0
2016-10-28 13:30:00,123.04,123.1,122.46,122.78,64099.0,113.37,113.4253,112.8356,113.1304,64099.0
2016-10-28 14:00:00,122.81,123.08,122.7,123.01,22352.0,113.1581,113.4068,113.0567,113.3423,22352.0
2016-10-28 14:30:00,122.98,123.03,122.73,122.95,40828.0,113.3147,113.3608,113.0843,113.2871,40828.0
2016-10-28 15:00:00,122.98,123.0,122.27,122.59,83282.0,113.3147,113.3331,112.6605,112.9553,83282.0
2016-10-28 15:30:00,122.57,122.59,121.95,122.0,192763.0,112.9369,112.9553,112.3656,112.4117,192763.0
2016-10-31 09:30:00,122.46,123.14,122.34,122.7,46906.0,112.8356,113.4621,112.725,113.0567,46906.0
2016-10-31 10:00:00,122.67,123.31,122.67,123.27,26641.0,113.0291,113.6188,113.0291,113.5819,26641.0
2016-10-31 10:30:00,123.29,123.65,123.2,123.53,56388.0,113.6003,113.932,113.5174,113.8215,56388.0
2016-10-31 11:00:00,123.51,123.81,123.16,123.81,55568.0,113.803,114.0795,113.4805,114.0795,55568.0
2016-10-31 11:30:00,123.81,123.91,123.54,123.69,25569.0,114.0795,114.1716,113.8307,113.9689,25569.0
2016-10-31 12:00:00,123.66,123.71,123.42,123.71,14466.0,113.9412,113.9873,113.7201,113.9873,14466.0
2016-10-31 12:30:00,123.72,123.79,123.6,123.67,16351.0,113.9965,114.061,113.886,113.9505,16351.0
2016-10-31 13:00:00,123.68,123.71,123.59,123.65,15450.0,113.9597,113.9873,113.8768,113.932,15450.0
2016-10-31 13:30:00,123.65,123.91,123.64,123.87,45691.0,113.932,114.1716,113.9228,114.1347,45691.0
2016-10-31 14:00:00,123.83,124.0,123.73,123.82,38021.0,114.0979,114.2545,114.0057,114.0887,38021.0
2016-10-31 14:30:00,123.83,123.96,123.71,123.89,41460.0,114.0979,114.2177,113.9873,114.1532,41460.0
2016-10-31 15:00:00,123.89,124.16,123.83,124.13,57249.0,114.1532,114.402,114.0979,114.3743,57249.0
2016-10-31 15:30:00,124.13,124.2,123.81,123.97,237679.0,114.3743,114.4388,114.0795,114.2269,237679.0
2016-11-01 09:30:00,124.52,124.75,123.96,124.24,32852.0,114.7337,114.9456,114.2177,114.4757,32852.0
2016-11-01 10:00:00,124.27,124.27,123.48,123.71,37035.0,114.5033,114.5033,113.7754,113.9873,37035.0
2016-11-01 10:30:00,123.67,124.0,123.6,123.92,25689.0,113.9505,114.2545,113.886,114.1808,25689.0
2016-11-01 11:00:00,123.9,124.02,123.72,123.75,29075.0,114.1624,114.273,113.9965,114.0242,29075.0
2016-11-01 11:30:00,123.72,124.0,123.6,123.85,37663.0,113.9965,114.2545,113.886,114.1163,37663.0
2016-11-01 12:00:00,123.89,123.92,123.52,123.6,38502.0,114.1532,114.1808,113.8123,113.886,38502.0
2016-11-01 12:30:00,123.65,123.83,123.44,123.64,26512.0,113.932,114.0979,113.7385,113.9228,26512.0
2016-11-01 13:00:00,123.69,123.71,123.28,123.52,19704.0,113.9689,113.9873,113.5911,113.8123,19704.0
2016-11-01 13:30:00,123.51,123.61,123.2,123.35,27167.0,113.803,113.8952,113.5174,113.6556,27167.0
2016-11-01 14:00:00,123.31,123.37,122.8,123.37,21510.0,113.6188,113.674,113.1488,113.674,21510.0
2016-11-01 14:30:00,123.3,123.49,123.17,123.36,36981.0,113.6095,113.7846,113.4898,113.6648,36981.0
2016-11-01 15:00:00,123.33,123.6,123.15,123.6,29975.0,113.6372,113.886,113.4713,113.886,29975.0
2016-11-01 15:30:00,123.61,123.79,123.51,123.64,128551.0,113.8952,114.061,113.803,113.9228,128551.0
2016-11-02 09:30:00,123.62,124.03,123.26,123.59,46184.0,113.9044,114.2822,113.5727,113.8768,46184.0
2016-11-02 10:00:00,123.75,123.75,123.21,123.41,14791.0,114.0242,114.0242,113.5266,113.7109,14791.0
2016-11-02 10:30:00,123.35,123.46,123.02,123.19,35093.0,113.6556,113.757,113.3515,113.5082,35093.0
2016-11-02 11:00:00,123.2,123.24,122.84,123.12,26334.0,113.5174,113.5543,113.1857,113.4437,26334.0
2016-11-02 11:30:00,123.12,123.17,122.92,123.11,26553.0,113.4437,113.4898,113.2594,113.4345,26553.0
2016-11-02 12:00:00,123.09,123.45,123.01,123.19,17886.0,113.416,113.7478,113.3423,113.5082,17886.0
2016-11-02 12:30:00,123.18,123.39,123.04,123.27,16085.0,113.499,113.6925,113.37,113.5819,16085.0
2016-11-02 13:00:00,123.28,123.31,122.89,123.07,29697.0,113.5911,113.6188,113.2318,113.3976,29697.0
2016-11-02 13:30:00,123.07,123.16,122.86,122.96,42288.0,113.3976,113.4805,113.2041,113.2963,42288.0
2016-11-02 14:00:00,122.89,123.11,122.32,122.76,36976.0,113.2318,113.4345,112.7066,113.112,36976.0
2016-11-02 14:30:00,122.82,123.04,122.5,122.64,18127.0,113.1673,113.37,112.8724,113.0014,18127.0
2016-11-02 15:00:00,122.6,123.0,122.54,122.96,18845.0,112.9646,113.3331,112.9093,113.2963,18845.0
2016-11-02 15:30:00,122.97,122.97,122.42,122.43,64791.0,113.3055,113.3055,112.7987,112.8079,64791.0
2016-11-03 09:30:00,122.74,123.09,121.87,122.98,20419.0,113.0936,113.416,112.2919,113.3147,20419.0
2016-11-03 10:00:00,122.81,123.03,122.64,122.97,40209.0,113.1581,113.3608,113.0014,113.3055,40209.0
2016-11-03 10:30:00,123.04,123.21,122.93,123.06,12015.0,113.37,113.5266,113.2686,113.3884,12015.0
2016-11-03 11:00:00,123.08,123.33,123.03,123.33,9050.0,113.4068,113.6372,113.3608,113.6372,9050.0
2016-11-03 11:30:00,123.34,123.46,122.88,122.89,13588.0,113.6464,113.757,113.2226,113.2318,13588.0
2016-11-03 12:00:00,122.88,123.01,122.63,122.65,19520.0,113.2226,113.3423,112.9922,113.0106,19520.0
2016-11-03 12:30:00,122.65,122.83,122.61,122.77,10759.0,113.0106,113.1765,112.9738,113.1212,10759.0
2016-11-03 13:00:00,122.72,122.93,122.6,122.87,11316.0,113.0751,113.2686,112.9646,113.2133,11316.0
2016-11-03 13:30:00,122.83,122.85,122.65,122.84,10011.0,113.1765,113.1949,113.0106,113.1857,10011.0
2016-11-03 14:00:00,122.86,123.16,122.76,123.14,22408.0,113.2041,113.4805,113.112,113.4621,22408.0
2016-11-03 14:30:00,123.19,123.19,123.0,123.12,17661.0,113.5082,113.5082,113.3331,113.4437,17661.0
2016-11-03 15:00:00,123.08,123.16,122.92,123.05,20490.0,113.4068,113.4805,113.2594,113.3792,20490.0
2016-11-03 15:30:00,123.02,123.03,122.79,122.99,67378.0,113.3515,113.3608,113.1396,113.3239,67378.0
2016-11-04 09:30:00,123.05,123.86,122.9,123.4,15818.0,113.3792,114.1255,113.241,113.7017,15818.0
2016-11-04 10:00:00,123.37,123.49,123.03,123.42,22600.0,113.674,113.7846,113.3608,113.7201,22600.0
2016-11-04 10:30:00,123.4,123.83,123.38,123.8,52457.0,113.7017,114.0979,113.6833,114.0702,52457.0
2016-11-04 11:00:00,123.78,124.05,123.61,123.94,23041.0,114.0518,114.3006,113.8952,114.1992,23041.0
2016-11-04 11:30:00,124.0,124.14,123.83,124.14,28526.0,114.2545,114.3835,114.0979,114.3835,28526.0
2016-11-04 12:00:00,124.09,124.33,124.0,124.28,14983.0,114.3375,114.5586,114.2545,114.5125,14983.0
2016-11-04 12:30:00,124.32,124.43,124.24,124.43,15221.0,114.5494,114.6507,114.4757,114.6507,15221.0
2016-11-04 13:00:00,124.42,124.62,124.3,124.53,20051.0,114.6415,114.8258,114.531,114.7429,20051.0
2016-11-04 13:30:00,124.52,124.79,124.5,124.68,48289.0,114.7337,114.9824,114.7152,114.8811,48289.0
2016-11-04 14:00:00,124.7,124.7,124.39,124.45,37824.0,114.8995,114.8995,114.6139,114.6692,37824.0
2016-11-04 14:30:00,124.5,124.51,124.16,124.28,28760.0,114.7152,114.7244,114.402,114.5125,28760.0
2016-11-04 15:00:00,124.23,124.27,123.9,124.02,46482.0,114.4665,114.5033,114.1624,114.273,46482.0
2016-11-04 15:30:00,124.02,124.13,123.6,123.62,111775.0,114.273,114.3743,113.886,113.9044,111775.0
2016-11-07 09:30:00,125.42,125.59,124.82,125.03,26215.0,115.5629,115.7196,115.0101,115.2036,26215.0
2016-11-07 10:00:00,124.99,125.15,124.85,125.15,21520.0,115.1667,115.3141,115.0377,115.3141,21520.0
2016-11-07 10:30:00,125.15,125.68,125.1,125.58,34872.0,115.3141,115.8025,115.2681,115.7104,34872.0
2016-11-07 11:00:00,125.5,126.08,125.47,125.66,29429.0,115.6366,116.1711,115.609,115.7841,29429.0
2016-11-07 11:30:00,125.7,126.07,125.7,125.98,13030.0,115.8209,116.1618,115.8209,116.0789,13030.0
2016-11-07 12:00:00,125.97,126.22,125.95,126.17,16916.0,116.0697,116.3001,116.0513,116.254,16916.0
2016-11-07 12:30:00,126.21,126.32,126.09,126.27,27107.0,116.2908,116.3922,116.1803,116.3461,27107.0
2016-11-07 13:00:00,126.28,126.36,125.85,125.85,14321.0,116.3553,116.429,115.9591,115.9591,14321.0
2016-11-07 13:30:00,125.89,126.0,125.63,125.85,10389.0,115.996,116.0973,115.7564,115.9591,10389.0
2016-11-07 14:00:00,125.84,125.87,125.62,125.65,13107.0,115.9499,115.9776,115.7472,115.7749,13107.0
2016-11-07 14:30:00,125.68,125.83,125.6,125.67,17669.0,115.8025,115.9407,115.7288,115.7933,17669.0
2016-11-07 15:00:00,125.64,125.76,125.55,125.65,21051.0,115.7656,115.8762,115.6827,115.7749,21051.0
2016-11-07 15:30:00,125.58,126.17,125.41,126.09,57382.0,115.7104,116.254,115.5537,116.1803,57382.0
2016-11-08 09:30:00,126.04,126.17,125.09,126.15,23017.0,116.1342,116.254,115.2589,116.2356,23017.0
2016-11-08 10:00:00,126.16,126.48,126.16,126.35,17291.0,116.2448,116.5396,116.2448,116.4198,17291.0
2016-11-08 10:30:00,126.27,126.53,125.94,126.51,36877.0,116.3461,116.5857,116.0421,116.5673,36877.0
2016-11-08 11:00:00,126.53,126.92,126.47,126.5,20508.0,116.5857,116.945,116.5304,116.558,20508.0
2016-11-08 11:30:00,126.55,126.86,126.5,126.65,18184.0,116.6041,116.8898,116.558,116.6963,18184.0
2016-11-08 12:00:00,126.7,126.99,126.53,126.94,11028.0,116.7423,117.0095,116.5857,116.9635,11028.0
2016-11-08 12:30:00,126.84,127.1,126.81,127.0,14624.0,116.8713,117.1109,116.8437,117.0188,14624.0
2016-11-08 13:00:00,127.0,127.01,126.6,126.89,11145.0,117.0188,117.028,116.6502,116.9174,11145.0
2016-11-08 13:30:00,126.89,127.03,126.82,126.86,10095.0,116.9174,117.0464,116.8529,116.8898,10095.0
2016-11-08 14:00:00,126.88,126.97,126.62,126.82,12928.0,116.9082,116.9911,116.6686,116.8529,12928.0
2016-11-08 14:30:00,126.82,127.01,126.71,126.87,22519.0,116.8529,117.028,116.7515,116.899,22519.0
2016-11-08 15:00:00,126.82,127.27,126.77,127.27,14005.0,116.8529,117.2675,116.8068,117.2675,14005.0
2016-11-08 15:30:00,127.27,127.39,126.88,127.09,80555.0,117.2675,117.3781,116.9082,117.1017,80555.0
2016-11-09 09:30:00,126.44,126.88,124.34,124.87,117028.0,116.5028,116.9082,114.5678,115.0562,117028.0
2016-11-09 10:00:00,124.8,125.1,124.06,124.52,62352.0,114.9917,115.2681,114.3098,114.7337,62352.0
2016-11-09 10:30:00,124.39,124.49,123.35,123.71,59016.0,114.6139,114.706,113.6556,113.9873,59016.0
2016-11-09 11:00:00,123.82,123.94,123.32,123.84,70523.0,114.0887,114.1992,113.628,114.1071,70523.0
2016-11-09 11:30:00,123.84,123.91,123.24,123.48,74754.0,114.1071,114.1716,113.5543,113.7754,74754.0
2016-11-09 12:00:00,123.57,123.75,123.07,123.18,42760.0,113.8583,114.0242,113.3976,113.499,42760.0
2016-11-09 12:30:00,123.18,123.54,122.96,123.37,69153.0,113.499,113.8307,113.2963,113.674,69153.0
2016-11-09 13:00:00,123.37,123.4,121.89,122.03,78808.0,113.674,113.7017,112.3104,112.4394,78808.0
2016-11-09 13:30:00,122.04,123.37,122.01,122.83,30568.0,112.4486,113.674,112.4209,113.1765,30568.0
2016-11-09 14:00:00,122.79,123.03,122.4,122.54,43286.0,113.1396,113.3608,112.7803,112.9093,43286.0
2016-11-09 14:30:00,122.57,122.95,122.32,122.38,77398.0,112.9369,113.2871,112.7066,112.7618,77398.0
2016-11-09 15:00:00,122.4,122.81,122.36,122.64,80162.0,112.7803,113.1581,112.7434,113.0014,80162.0
2016-11-09 15:30:00,122.68,122.7,122.22,122.51,185189.0,113.0383,113.0567,112.6144,112.8816,185189.0
2016-11-10 09:30:00,122.25,122.53,119.69,119.71,157490.0,112.6421,112.9001,110.2833,110.3017,157490.0
2016-11-10 10:00:00,119.72,120.01,116.53,116.91,253008.0,110.3109,110.5781,107.3716,107.7217,253008.0
2016-11-10 10:30:00,116.94,117.42,114.25,114.61,409281.0,107.7494,108.1917,105.2708,105.6025,409281.0
2016-11-10 11:00:00,114.61,116.18,114.52,114.99,241878.0,105.6025,107.0491,105.5196,105.9526,241878.0
2016-11-10 11:30:00,115.04,115.26,113.69,114.0,272536.0,105.9987,106.2014,104.7548,105.0405,272536.0
2016-11-10 12:00:00,113.98,115.72,113.81,115.15,189813.0,105.022,106.6253,104.8654,106.1001,189813.0
2016-11-10 12:30:00,115.16,115.43,114.45,115.31,139190.0,106.1093,106.3581,105.4551,106.2475,139190.0
2016-11-10 13:00:00,115.27,115.51,115.09,115.33,123127.0,106.2106,106.4318,106.0448,106.2659,123127.0
2016-11-10 13:30:00,115.33,116.59,115.05,116.04,201435.0,106.2659,107.4269,106.0079,106.9201,201435.0
2016-11-10 14:00:00,116.04,116.36,115.55,116.28,158947.0,106.9201,107.215,106.4686,107.1413,158947.0
2016-11-10 14:30:00,116.28,116.74,116.08,116.5,208999.0,107.1413,107.5651,106.957,107.344,208999.0
2016-11-10 15:00:00,116.49,116.92,116.35,116.5,324509.0,107.3348,107.731,107.2058,107.344,324509.0
2016-11-10 15:30:00,116.5,116.53,115.8,116.22,507260.0,107.344,107.3716,106.699,107.086,507260.0
2016-11-11 09:30:00,115.84,116.38,114.36,114.44,116610.0,106.7358,107.2334,105.3722,105.4459,116610.0
2016-11-11 10:00:00,114.5,115.4,113.52,113.89,136156.0,105.5012,106.3304,104.5982,104.9391,136156.0
2016-11-11 10:30:00,114.07,114.53,113.69,114.2,126654.0,105.105,105.5288,104.7548,105.2247,126654.0
2016-11-11 11:00:00,114.17,115.18,114.02,114.91,155624.0,105.1971,106.1277,105.0589,105.8789,155624.0
2016-11-11 11:30:00,114.94,115.0,113.89,114.27,144752.0,105.9066,105.9619,104.9391,105.2892,144752.0
2016-11-11 12:00:00,114.27,114.5,114.07,114.07,125577.0,105.2892,105.5012,105.105,105.105,125577.0
2016-11-11 12:30:00,114.05,114.16,113.63,113.71,91451.0,105.0865,105.1879,104.6995,104.7732,91451.0
2016-11-11 13:00:00,113.76,113.81,113.59,113.62,68081.0,104.8193,104.8654,104.6627,104.6903,68081.0
2016-11-11 13:30:00,113.62,113.67,112.8,112.8,123775.0,104.6903,104.7364,103.9348,103.9348,123775.0
2016-11-11 14:00:00,112.78,113.41,112.73,113.09,118850.0,103.9163,104.4968,103.8703,104.202,118850.0
2016-11-11 14:30:00,113.07,113.29,112.9,113.03,104999.0,104.1835,104.3863,104.0269,104.1467,104999.0
2016-11-11 15:00:00,113.01,113.83,113.01,113.83,108957.0,104.1283,104.8838,104.1283,104.8838,108957.0
2016-11-11 15:30:00,113.83,114.28,113.8,114.02,328050.0,104.8838,105.2984,104.8562,105.0589,328050.0
2016-11-14 09:30:00,114.64,114.64,113.47,113.77,55935.0,105.6302,105.6302,104.5521,104.8285,55935.0
2016-11-14 10:00:00,113.76,114.22,113.35,113.94,62176.0,104.8193,105.2432,104.4415,104.9852,62176.0
2016-11-14 10:30:00,114.03,114.08,113.42,113.55,77386.0,105.0681,105.1142,104.506,104.6258,77386.0
2016-11-14 11:00:00,113.51,114.02,113.48,113.78,44975.0,104.589,105.0589,104.5613,104.8377,44975.0
2016-11-14 11:30:00,113.76,114.03,113.64,113.96,65905.0,104.8193,105.0681,104.7087,105.0036,65905.0
2016-11-14 12:00:00,113.97,114.02,113.85,113.89,78460.0,105.0128,105.0589,104.9022,104.9391,78460.0
2016-11-14 12:30:00,113.89,114.05,113.61,113.82,93834.0,104.9391,105.0865,104.6811,104.8746,93834.0
2016-11-14 13:00:00,113.8,113.98,113.75,113.81,101513.0,104.8562,105.022,104.8101,104.8654,101513.0
2016-11-14 13:30:00,113.81,114.07,113.68,114.04,70584.0,104.8654,105.105,104.7456,105.0773,70584.0
2016-11-14 14:00:00,114.02,114.6,114.01,114.42,115056.0,105.0589,105.5933,105.0497,105.4274,115056.0
2016-11-14 14:30:00,114.41,114.59,114.09,114.57,94546.0,105.4182,105.5841,105.1234,105.5657,94546.0
2016-11-14 15:00:00,114.57,115.11,114.48,114.81,121188.0,105.5657,106.0632,105.4827,105.7868,121188.0
2016-11-14 15:30:00,114.83,115.28,114.6,115.14,274119.0,105.8052,106.2199,105.5933,106.0909,274119.0
2016-11-15 09:30:00,115.27,116.76,115.27,116.76,78079.0,106.2106,107.5835,106.2106,107.5835,78079.0
2016-11-15 10:00:00,116.66,118.29,116.57,118.06,253190.0,107.4914,108.9933,107.4085,108.7814,253190.0
2016-11-15 10:30:00,118.12,118.36,117.28,117.44,49567.0,108.8367,109.0578,108.0627,108.2101,49567.0
2016-11-15 11:00:00,117.45,117.45,116.79,117.33,58277.0,108.2193,108.2193,107.6112,108.1087,58277.0
2016-11-15 11:30:00,117.32,117.34,116.85,117.09,43507.0,108.0995,108.118,107.6665,107.8876,43507.0
2016-11-15 12:00:00,117.01,117.64,116.95,117.51,37648.0,107.8139,108.3944,107.7586,108.2746,37648.0
2016-11-15 12:30:00,117.49,118.31,117.35,118.26,196480.0,108.2562,109.0117,108.1272,108.9656,196480.0
2016-11-15 13:00:00,118.24,118.33,117.95,118.0,406256.0,108.9472,109.0301,108.68,108.7261,406256.0
2016-11-15 13:30:00,118.0,118.25,117.84,117.94,41022.0,108.7261,108.9564,108.5787,108.6708,41022.0
2016-11-15 14:00:00,117.98,118.12,117.64,118.01,41450.0,108.7077,108.8367,108.3944,108.7353,41450.0
2016-11-15 14:30:00,118.01,118.19,117.89,118.06,70151.0,108.7353,108.9012,108.6247,108.7814,70151.0
2016-11-15 15:00:00,118.0,118.29,117.92,118.21,168566.0,108.7261,108.9933,108.6524,108.9196,168566.0
2016-11-15 15:30:00,118.19,118.32,118.02,118.18,340481.0,108.9012,109.0209,108.7445,108.8919,340481.0
2016-11-16 09:30:00,118.11,118.57,117.7,118.54,56292.0,108.8274,109.2513,108.4497,109.2236,56292.0
2016-11-16 10:00:00,118.55,119.17,118.48,119.02,100285.0,109.2329,109.8041,109.1684,109.6659,100285.0
2016-11-16 10:30:00,119.0,119.37,118.98,119.07,86255.0,109.6475,109.9884,109.6291,109.712,86255.0
2016-11-16 11:00:00,119.05,119.17,118.79,119.1,66447.0,109.6936,109.8041,109.454,109.7396,66447.0
2016-11-16 11:30:00,119.14,119.18,118.71,118.82,60784.0,109.7765,109.8133,109.3803,109.4816,60784.0
2016-11-16 12:00:00,118.78,119.02,118.48,118.87,54108.0,109.4448,109.6659,109.1684,109.5277,54108.0
2016-11-16 12:30:00,118.82,119.13,118.79,118.98,33298.0,109.4816,109.7673,109.454,109.6291,33298.0
2016-11-16 13:00:00,118.98,119.31,118.88,119.12,44137.0,109.6291,109.9331,109.5369,109.7581,44137.0
2016-11-16 13:30:00,119.14,119.45,119.08,119.44,61652.0,109.7765,110.0621,109.7212,110.0529,61652.0
2016-11-16 14:00:00,119.42,119.43,118.89,119.11,68553.0,110.0345,110.0437,109.5461,109.7488,68553.0
2016-11-16 14:30:00,119.11,119.35,119.0,119.26,38534.0,109.7488,109.97,109.6475,109.8871,38534.0
2016-11-16 15:00:00,119.23,119.78,119.2,119.68,102755.0,109.8594,110.3662,109.8318,110.274,102755.0
2016-11-16 15:30:00,119.67,119.67,119.28,119.54,229754.0,110.2648,110.2648,109.9055,110.1451,229754.0
2016-11-17 09:30:00,120.0,121.45,119.25,121.29,119476.0,110.5689,111.9049,109.8778,111.7575,119476.0
2016-11-17 10:00:00,121.29,121.58,120.97,121.12,57723.0,111.7575,112.0247,111.4627,111.6009,57723.0
2016-11-17 10:30:00,121.03,121.12,120.62,120.62,38411.0,111.5179,111.6009,111.1402,111.1402,38411.0
2016-11-17 11:00:00,120.58,121.02,120.56,120.74,51433.0,111.1033,111.5087,111.0849,111.2507,51433.0
2016-11-17 11:30:00,120.76,121.08,120.75,120.98,50090.0,111.2692,111.564,111.26,111.4719,50090.0
2016-11-17 12:00:00,120.98,121.56,120.91,121.52,44140.0,111.4719,112.0063,111.4074,111.9694,44140.0
2016-11-17 12:30:00,121.5,121.58,121.28,121.37,25920.0,111.951,112.0247,111.7483,111.8312,25920.0
2016-11-17 13:00:00,121.41,121.62,121.3,121.59,60415.0,111.8681,112.0616,111.7667,112.0339,60415.0
2016-11-17 13:30:00,121.58,121.95,121.56,121.88,72195.0,112.0247,112.3656,112.0063,112.3011,72195.0
2016-11-17 14:00:00,121.86,121.99,121.81,121.97,101362.0,112.2827,112.4025,112.2366,112.3841,101362.0
2016-11-17 14:30:00,121.96,122.03,121.85,122.02,80507.0,112.3749,112.4394,112.2735,112.4301,80507.0
2016-11-17 15:00:00,122.02,122.41,121.92,122.36,86587.0,112.4301,112.7895,112.338,112.7434,86587.0
2016-11-17 15:30:00,122.37,122.38,121.74,121.81,217833.0,112.7526,112.7618,112.1721,112.2366,217833.0
2016-11-18 09:30:00,122.03,122.59,121.85,121.93,56654.0,112.4394,112.9553,112.2735,112.3472,56654.0
2016-11-18 10:00:00,121.86,122.19,121.65,122.0,16219.0,112.2827,112.5868,112.0892,112.4117,16219.0
2016-11-18 10:30:00,121.91,122.0,121.53,122.0,57382.0,112.3288,112.4117,111.9787,112.4117,57382.0
2016-11-18 11:00:00,121.96,122.01,121.65,121.86,40645.0,112.3749,112.4209,112.0892,112.2827,40645.0
2016-11-18 11:30:00,121.88,121.88,121.37,121.38,35168.0,112.3011,112.3011,111.8312,111.8404,35168.0
2016-11-18 12:00:00,121.38,121.58,121.34,121.57,26257.0,111.8404,112.0247,111.8036,112.0155,26257.0
2016-11-18 12:30:00,121.53,121.58,121.35,121.58,32189.0,111.9787,112.0247,111.8128,112.0247,32189.0
2016-11-18 13:00:00,121.54,121.69,121.46,121.48,26387.0,111.9879,112.1261,111.9142,111.9326,26387.0
2016-11-18 13:30:00,121.47,121.72,121.47,121.55,21783.0,111.9234,112.1537,111.9234,111.9971,21783.0
2016-11-18 14:00:00,121.54,121.73,121.48,121.7,21336.0,111.9879,112.1629,111.9326,112.1353,21336.0
2016-11-18 14:30:00,121.66,121.85,121.65,121.8,18453.0,112.0984,112.2735,112.0892,112.2274,18453.0
2016-11-18 15:00:00,121.79,121.82,121.59,121.73,27392.0,112.2182,112.2459,112.0339,112.1629,27392.0
2016-11-18 15:30:00,121.71,121.82,121.44,121.6,104923.0,112.1445,112.2459,111.8957,112.0432,104923.0
2016-11-21 09:30:00,121.37,122.3,121.22,122.22,46329.0,112.1347,112.994,111.9961,112.92,46329.0
2016-11-21 10:00:00,122.22,122.22,121.55,121.95,52637.0,112.92,112.92,112.301,112.6706,52637.0
2016-11-21 10:30:00,121.89,122.03,121.71,121.82,64343.0,112.6151,112.7445,112.4488,112.5505,64343.0
2016-11-21 11:00:00,121.84,121.87,121.35,121.39,22869.0,112.569,112.5967,112.1162,112.1532,22869.0
2016-11-21 11:30:00,121.4,121.69,121.38,121.69,29786.0,112.1624,112.4304,112.144,112.4304,29786.0
2016-11-21 12:00:00,121.71,121.81,121.49,121.49,19555.0,112.4488,112.5412,112.2456,112.2456,19555.0
2016-11-21 12:30:00,121.45,121.84,121.45,121.6,17744.0,112.2086,112.569,112.2086,112.3472,17744.0
2016-11-21 13:00:00,121.55,121.66,121.38,121.42,17026.0,112.301,112.4026,112.144,112.1809,17026.0
2016-11-21 13:30:00,121.46,121.57,121.45,121.48,19064.0,112.2179,112.3195,112.2086,112.2363,19064.0
2016-11-21 14:00:00,121.46,121.48,121.25,121.31,23214.0,112.2179,112.2363,112.0238,112.0793,23214.0
2016-11-21 14:30:00,121.32,121.38,121.29,121.3,25815.0,112.0885,112.144,112.0608,112.07,25815.0
2016-11-21 15:00:00,121.29,121.37,121.27,121.31,36205.0,112.0608,112.1347,112.0423,112.0793,36205.0
2016-11-21 15:30:00,121.32,121.65,121.3,121.61,133464.0,112.0885,112.3934,112.07,112.3565,133464.0
2016-11-22 09:30:00,121.6,121.68,121.34,121.4,22423.0,112.3472,112.4211,112.107,112.1624,22423.0
2016-11-22 10:00:00,121.36,121.55,121.16,121.24,12092.0,112.1255,112.301,111.9407,112.0146,12092.0
2016-11-22 10:30:00,121.22,121.35,120.86,120.9,15735.0,111.9961,112.1162,111.6635,111.7005,15735.0
2016-11-22 11:00:00,120.82,120.93,120.69,120.69,37166.0,111.6266,111.7282,111.5065,111.5065,37166.0
2016-11-22 11:30:00,120.71,120.71,120.16,120.2,29360.0,111.5249,111.5249,111.0168,111.0537,29360.0
2016-11-22 12:00:00,120.19,120.26,120.08,120.26,18849.0,111.0445,111.1092,110.9429,111.1092,18849.0
2016-11-22 12:30:00,120.24,120.39,120.19,120.39,17678.0,111.0907,111.2293,111.0445,111.2293,17678.0
2016-11-22 13:00:00,120.37,120.47,120.34,120.44,12659.0,111.2108,111.3032,111.1831,111.2755,12659.0
2016-11-22 13:30:00,120.42,120.46,120.18,120.28,47102.0,111.257,111.294,111.0353,111.1277,47102.0
2016-11-22 14:00:00,120.28,120.28,119.8,119.8,49538.0,111.1277,111.1277,110.6842,110.6842,49538.0
2016-11-22 14:30:00,119.84,120.07,119.77,119.94,32580.0,110.7211,110.9336,110.6565,110.8135,32580.0
2016-11-22 15:00:00,119.94,120.37,119.91,120.36,51430.0,110.8135,111.2108,110.7858,111.2016,51430.0
2016-11-22 15:30:00,120.34,120.49,120.24,120.25,118122.0,111.1831,111.3217,111.0907,111.0999,118122.0
2016-11-23 09:30:00,120.18,120.64,119.9,120.31,22161.0,111.0353,111.4603,110.7766,111.1554,22161.0
2016-11-23 10:00:00,120.48,120.56,120.08,120.08,12085.0,111.3124,111.3864,110.9429,110.9429,12085.0
2016-11-23 10:30:00,120.05,120.24,119.85,120.23,29435.0,110.9152,111.0907,110.7304,111.0815,29435.0
2016-11-23 11:00:00,120.22,120.26,119.5,119.74,55284.0,111.0722,111.1092,110.407,110.6287,55284.0
2016-11-23 11:30:00,119.79,119.87,119.6,119.69,15584.0,110.6749,110.7489,110.4994,110.5826,15584.0
2016-11-23 12:00:00,119.74,119.97,119.67,119.9,24780.0,110.6287,110.8412,110.5641,110.7766,24780.0
2016-11-23 12:30:00,119.92,120.0,119.78,119.78,8534.0,110.795,110.869,110.6657,110.6657,8534.0
2016-11-23 13:00:00,119.8,120.0,119.8,119.82,10247.0,110.6842,110.869,110.6842,110.7027,10247.0
2016-11-23 13:30:00,119.84,120.03,119.58,119.58,14141.0,110.7211,110.8967,110.4809,110.4809,14141.0
2016-11-23 14:00:00,119.6,119.86,119.58,119.82,25050.0,110.4994,110.7396,110.4809,110.7027,25050.0
2016-11-23 14:30:00,119.82,120.0,119.78,119.87,23959.0,110.7027,110.869,110.6657,110.7489,23959.0
2016-11-23 15:00:00,119.87,119.91,119.78,119.83,27844.0,110.7489,110.7858,110.6657,110.7119,27844.0
2016-11-23 15:30:00,119.84,120.21,119.84,120.06,69891.0,110.7211,111.063,110.7211,110.9244,69891.0
2016-11-25 09:30:00,120.14,120.18,119.5,119.99,29828.0,110.9983,111.0353,110.407,110.8597,29828.0
2016-11-25 10:00:00,120.05,120.14,119.58,119.67,18878.0,110.9152,110.9983,110.4809,110.5641,18878.0
2016-11-25 10:30:00,119.63,119.63,118.93,119.1,84439.0,110.5271,110.5271,109.8804,110.0374,84439.0
2016-11-25 11:00:00,119.16,119.86,119.15,119.8,34752.0,110.0929,110.7396,110.0836,110.6842,34752.0
2016-11-25 11:30:00,119.83,119.85,119.6,119.75,21678.0,110.7119,110.7304,110.4994,110.638,21678.0
2016-11-25 12:00:00,119.7,119.8,119.61,119.67,22286.0,110.5918,110.6842,110.5086,110.5641,22286.0
2016-11-25 12:30:00,119.67,120.02,119.67,120.0,62898.0,110.5641,110.8874,110.5641,110.869,62898.0
2016-11-28 09:30:00,119.68,119.93,119.12,119.31,44017.0,110.5733,110.8043,110.0559,110.2315,44017.0
2016-11-28 10:00:00,119.28,119.4,118.96,119.09,15704.0,110.2037,110.3146,109.9081,110.0282,15704.0
2016-11-28 10:30:00,119.09,119.27,118.6,118.82,33696.0,110.0282,110.1945,109.5755,109.7788,33696.0
2016-11-28 11:00:00,118.8,118.86,118.59,118.83,48592.0,109.7603,109.8157,109.5663,109.788,48592.0
2016-11-28 11:30:00,118.79,119.09,118.76,118.92,29889.0,109.751,110.0282,109.7233,109.8711,29889.0
2016-11-28 12:00:00,118.96,119.02,118.79,118.93,73336.0,109.9081,109.9635,109.751,109.8804,73336.0
2016-11-28 12:30:00,118.97,119.02,118.77,118.78,110967.0,109.9173,109.9635,109.7326,109.7418,110967.0
2016-11-28 13:00:00,118.83,119.2,118.64,119.17,136286.0,109.788,110.1298,109.6124,110.1021,136286.0
2016-11-28 13:30:00,119.2,119.24,119.04,119.07,62460.0,110.1298,110.1668,109.982,110.0097,62460.0
2016-11-28 14:00:00,119.06,119.17,118.93,118.96,32788.0,110.0005,110.1021,109.8804,109.9081,32788.0
2016-11-28 14:30:00,118.92,119.13,118.88,119.01,26962.0,109.8711,110.0652,109.8342,109.9543,26962.0
2016-11-28 15:00:00,119.0,119.09,118.95,118.99,60379.0,109.9451,110.0282,109.8989,109.9358,60379.0
2016-11-28 15:30:00,118.99,119.28,118.99,119.2,157803.0,109.9358,110.2037,109.9358,110.1298,157803.0
2016-11-29 09:30:00,119.2,119.53,118.9,119.42,53008.0,110.1298,110.4347,109.8527,110.3331,53008.0
2016-11-29 10:00:00,119.43,119.51,119.06,119.06,14547.0,110.3423,110.4162,110.0005,110.0005,14547.0
2016-11-29 10:30:00,119.09,119.56,119.09,119.52,24039.0,110.0282,110.4624,110.0282,110.4255,24039.0
2016-11-29 11:00:00,119.54,119.65,119.4,119.62,36185.0,110.444,110.5456,110.3146,110.5179,36185.0
2016-11-29 11:30:00,119.62,119.81,119.61,119.66,55318.0,110.5179,110.6934,110.5086,110.5548,55318.0
2016-11-29 12:00:00,119.7,119.76,119.4,119.51,17960.0,110.5918,110.6472,110.3146,110.4162,17960.0
2016-11-29 12:30:00,119.5,119.83,119.39,119.7,44303.0,110.407,110.7119,110.3054,110.5918,44303.0
2016-11-29 13:00:00,119.73,119.81,119.63,119.67,17918.0,110.6195,110.6934,110.5271,110.5641,17918.0
2016-11-29 13:30:00,119.71,119.85,119.59,119.7,33292.0,110.601,110.7304,110.4902,110.5918,33292.0
2016-11-29 14:00:00,119.71,119.75,119.6,119.63,59947.0,110.601,110.638,110.4994,110.5271,59947.0
2016-11-29 14:30:00,119.63,119.72,119.5,119.59,22580.0,110.5271,110.6103,110.407,110.4902,22580.0
2016-11-29 15:00:00,119.6,119.6,119.24,119.47,43934.0,110.4994,110.4994,110.1668,110.3793,43934.0
2016-11-29 15:30:00,119.46,119.57,119.26,119.33,83148.0,110.3701,110.4717,110.1853,110.2499,83148.0
2016-11-30 09:30:00,119.47,120.0,117.73,117.83,67453.0,110.3793,110.869,108.7717,108.8641,67453.0
2016-11-30 10:00:00,117.87,117.87,116.16,116.2,85615.0,108.901,108.901,107.3212,107.3581,85615.0
2016-11-30 10:30:00,116.16,116.45,116.02,116.02,81040.0,107.3212,107.5891,107.1918,107.1918,81040.0
2016-11-30 11:00:00,116.02,116.31,115.69,115.76,117249.0,107.1918,107.4597,106.8869,106.9516,117249.0
2016-11-30 11:30:00,115.8,115.87,115.13,115.26,137247.0,106.9885,107.0532,106.3695,106.4896,137247.0
2016-11-30 12:00:00,115.3,116.3,115.26,116.3,42745.0,106.5266,107.4505,106.4896,107.4505,42745.0
2016-11-30 12:30:00,116.31,116.55,116.0,116.15,40748.0,107.4597,107.6815,107.1733,107.3119,40748.0
2016-11-30 13:00:00,116.16,116.17,115.71,115.85,41785.0,107.3212,107.3304,106.9054,107.0347,41785.0
2016-11-30 13:30:00,115.86,115.9,115.2,115.28,67651.0,107.044,107.0809,106.4342,106.5081,67651.0
2016-11-30 14:00:00,115.3,115.33,114.44,114.61,224293.0,106.5266,106.5543,105.732,105.8891,224293.0
2016-11-30 14:30:00,114.58,115.11,114.21,114.25,183950.0,105.8614,106.3511,105.5195,105.5565,183950.0
2016-11-30 15:00:00,114.21,114.95,114.21,114.9,164579.0,105.5195,106.2032,105.5195,106.157,164579.0
2016-11-30 15:30:00,114.9,114.96,114.4,114.45,246930.0,106.157,106.2125,105.6951,105.7413,246930.0
2016-12-01 09:30:00,114.45,114.74,113.88,113.94,71236.0,105.7413,106.0092,105.2146,105.2701,71236.0
2016-12-01 10:00:00,114.01,114.07,112.49,112.58,133300.0,105.3348,105.3902,103.9304,104.0136,133300.0
2016-12-01 10:30:00,112.56,113.56,112.52,113.33,91302.0,103.9951,104.919,103.9581,104.7065,91302.0
2016-12-01 11:00:00,113.33,113.6,113.04,113.15,75740.0,104.7065,104.956,104.4386,104.5402,75740.0
2016-12-01 11:30:00,113.17,113.34,112.69,112.73,63568.0,104.5587,104.7157,104.1152,104.1522,63568.0
2016-12-01 12:00:00,112.71,112.74,111.99,112.01,66301.0,104.1337,104.1614,103.4685,103.4869,66301.0
2016-12-01 12:30:00,112.01,112.17,110.94,110.96,158460.0,103.4869,103.6348,102.4984,102.5168,158460.0
2016-12-01 13:00:00,110.98,111.28,110.88,111.0,169228.0,102.5353,102.8125,102.4429,102.5538,169228.0
2016-12-01 13:30:00,110.99,111.22,110.87,111.02,136306.0,102.5446,102.757,102.4337,102.5723,136306.0
2016-12-01 14:00:00,111.03,111.99,111.03,111.94,89373.0,102.5815,103.4685,102.5815,103.4223,89373.0
2016-12-01 14:30:00,111.98,112.02,111.57,111.62,112759.0,103.4592,103.4962,103.0804,103.1266,112759.0
2016-12-01 15:00:00,111.61,111.82,111.48,111.55,95681.0,103.1174,103.3114,102.9973,103.0619,95681.0
2016-12-01 15:30:00,111.55,111.63,111.26,111.55,277363.0,103.0619,103.1359,102.794,103.0619,277363.0
2016-12-02 09:30:00,111.59,112.99,111.47,112.34,83599.0,103.0989,104.3924,102.988,103.7918,83599.0
2016-12-02 10:00:00,112.36,112.51,111.95,112.19,38102.0,103.8103,103.9489,103.4315,103.6532,38102.0
2016-12-02 10:30:00,112.09,112.29,111.94,112.23,24991.0,103.5608,103.7456,103.4223,103.6902,24991.0
2016-12-02 11:00:00,112.19,112.85,112.01,112.76,26987.0,103.6532,104.263,103.4869,104.1799,26987.0
2016-12-02 11:30:00,112.76,112.8,112.57,112.77,46898.0,104.1799,104.2168,104.0043,104.1891,46898.0
2016-12-02 12:00:00,112.77,113.33,112.74,113.32,37887.0,104.1891,104.7065,104.1614,104.6973,37887.0
2016-12-02 12:30:00,113.31,113.4,113.05,113.29,24820.0,104.688,104.7712,104.4478,104.6695,24820.0
2016-12-02 13:00:00,113.28,113.35,112.93,113.32,44942.0,104.6603,104.725,104.3369,104.6973,44942.0
2016-12-02 13:30:00,113.27,113.65,113.27,113.62,88705.0,104.6511,105.0021,104.6511,104.9744,88705.0
2016-12-02 14:00:00,113.58,113.82,113.4,113.5,78670.0,104.9375,105.1592,104.7712,104.8636,78670.0
2016-12-02 14:30:00,113.5,113.84,113.45,113.83,40535.0,104.8636,105.1777,104.8174,105.1684,40535.0
2016-12-02 15:00:00,113.82,114.07,113.79,114.04,55440.0,105.1592,105.3902,105.1315,105.3625,55440.0
2016-12-02 15:30:00,114.05,114.08,113.88,114.04,215878.0,105.3717,105.3994,105.2146,105.3625,215878.0
2016-12-05 09:30:00,115.8,115.82,115.02,115.52,45035.0,106.9885,107.007,106.2679,106.7299,45035.0
2016-12-05 10:00:00,115.61,115.8,114.97,115.28,42835.0,106.813,106.9885,106.2217,106.5081,42835.0
2016-12-05 10:30:00,115.34,115.56,115.01,115.36,113525.0,106.5636,106.7668,106.2587,106.582,113525.0
2016-12-05 11:00:00,115.33,115.49,115.13,115.34,33348.0,106.5543,106.7021,106.3695,106.5636,33348.0
2016-12-05 11:30:00,115.32,115.36,114.68,114.72,33376.0,106.5451,106.582,105.9538,105.9907,33376.0
2016-12-05 12:00:00,114.73,114.89,114.5,114.88,37919.0,106.0,106.1478,105.7875,106.1386,37919.0
2016-12-05 12:30:00,114.82,114.96,114.68,114.96,18368.0,106.0831,106.2125,105.9538,106.2125,18368.0
2016-12-05 13:00:00,114.97,114.97,114.59,114.61,38765.0,106.2217,106.2217,105.8706,105.8891,38765.0
2016-12-05 13:30:00,114.65,114.82,114.53,114.68,50627.0,105.9261,106.0831,105.8152,105.9538,50627.0
2016-12-05 14:00:00,114.66,114.85,114.52,114.61,34403.0,105.9353,106.1108,105.8059,105.8891,34403.0
2016-12-05 14:30:00,114.59,114.63,114.24,114.24,113481.0,105.8706,105.9076,105.5473,105.5473,113481.0
2016-12-05 15:00:00,114.27,114.43,114.18,114.38,50631.0,105.575,105.7228,105.4918,105.6766,50631.0
2016-12-05 15:30:00,114.38,114.47,114.04,114.33,187225.0,105.6766,105.7598,105.3625,105.6304,187225.0
2016-12-06 09:30:00,114.81,114.88,113.71,113.84,23885.0,106.0739,106.1386,105.0576,105.1777,23885.0
2016-12-06 10:00:00,113.81,113.83,113.29,113.45,83854.0,105.15,105.1684,104.6695,104.8174,83854.0
2016-12-06 10:30:00,113.49,113.72,113.3,113.5,24097.0,104.8543,105.0668,104.6788,104.8636,24097.0
2016-12-06 11:00:00,113.49,113.59,113.39,113.5,23180.0,104.8543,104.9467,104.7619,104.8636,23180.0
2016-12-06 11:30:00,113.39,113.61,113.38,113.6,16241.0,104.7619,104.9652,104.7527,104.956,16241.0
2016-12-06 12:00:00,113.58,113.72,113.56,113.64,16463.0,104.9375,105.0668,104.919,104.9929,16463.0
2016-12-06 12:30:00,113.64,113.7,113.42,113.46,22458.0,104.9929,105.0483,104.7896,104.8266,22458.0
2016-12-06 13:00:00,113.49,113.79,113.45,113.67,31584.0,104.8543,105.1315,104.8174,105.0206,31584.0
2016-12-06 13:30:00,113.64,113.64,113.2,113.35,19071.0,104.9929,104.9929,104.5864,104.725,19071.0
2016-12-06 14:00:00,113.34,113.35,113.13,113.17,58331.0,104.7157,104.725,104.5217,104.5587,58331.0
2016-12-06 14:30:00,113.16,113.75,113.16,113.54,28699.0,104.5494,105.0945,104.5494,104.9005,28699.0
2016-12-06 15:00:00,113.52,113.59,113.29,113.29,32203.0,104.882,104.9467,104.6695,104.6695,32203.0
2016-12-06 15:30:00,113.29,113.59,113.28,113.51,77677.0,104.6695,104.9467,104.6603,104.8728,77677.0
2016-12-07 09:30:00,113.76,114.01,113.29,113.4,39420.0,105.1038,105.3348,104.6695,104.7712,39420.0
2016-12-07 10:00:00,113.4,114.14,113.35,114.14,48103.0,104.7712,105.4549,104.725,105.4549,48103.0
2016-12-07 10:30:00,114.21,114.72,113.96,114.44,44566.0,105.5195,105.9907,105.2886,105.732,44566.0
2016-12-07 11:00:00,114.52,114.79,114.16,114.75,26519.0,105.8059,106.0554,105.4733,106.0184,26519.0
2016-12-07 11:30:00,114.73,115.16,114.7,115.05,31736.0,106.0,106.3972,105.9722,106.2956,31736.0
2016-12-07 12:00:00,115.09,115.09,114.72,115.01,22112.0,106.3326,106.3326,105.9907,106.2587,22112.0
2016-12-07 12:30:00,115.01,115.23,114.86,115.22,20428.0,106.2587,106.4619,106.1201,106.4527,20428.0
2016-12-07 13:00:00,115.26,115.6,115.18,115.35,28845.0,106.4896,106.8038,106.4157,106.5728,28845.0
2016-12-07 13:30:00,115.3,115.93,115.27,115.92,35587.0,106.5266,107.1087,106.4989,107.0994,35587.0
2016-12-07 14:00:00,115.93,115.99,115.56,115.77,52560.0,107.1087,107.1641,106.7668,106.9608,52560.0
2016-12-07 14:30:00,115.83,116.16,115.78,115.92,46088.0,107.0163,107.3212,106.9701,107.0994,46088.0
2016-12-07 15:00:00,115.9,116.14,115.68,116.04,33681.0,107.0809,107.3027,106.8777,107.2103,33681.0
2016-12-07 15:30:00,116.03,116.14,115.81,115.98,90588.0,107.201,107.3027,106.9978,107.1549,90588.0
2016-12-08 09:30:00,115.77,116.51,115.55,115.86,58596.0,106.9608,107.6445,106.7576,107.044,58596.0
2016-12-08 10:00:00,115.79,116.54,115.7,116.46,51074.0,106.9793,107.6722,106.8962,107.5983,51074.0
2016-12-08 10:30:00,116.53,116.64,116.39,116.53,16984.0,107.663,107.7646,107.5337,107.663,16984.0
2016-12-08 11:00:00,116.5,116.99,116.36,116.88,30191.0,107.6353,108.088,107.5059,107.9864,30191.0
2016-12-08 11:30:00,116.82,117.2,116.6,117.1,44321.0,107.9309,108.282,107.7277,108.1896,44321.0
2016-12-08 12:00:00,117.1,117.32,116.97,117.17,18544.0,108.1896,108.3929,108.0695,108.2543,18544.0
2016-12-08 12:30:00,117.19,117.65,117.13,117.48,33746.0,108.2728,108.6978,108.2173,108.5407,33746.0
2016-12-08 13:00:00,117.49,117.66,117.35,117.66,28563.0,108.55,108.707,108.4206,108.707,28563.0
2016-12-08 13:30:00,117.63,118.11,117.53,118.04,34687.0,108.6793,109.1228,108.5869,109.0581,34687.0
2016-12-08 14:00:00,117.98,118.01,117.17,117.54,33772.0,109.0027,109.0304,108.2543,108.5961,33772.0
2016-12-08 14:30:00,117.54,117.61,117.35,117.5,35107.0,108.5961,108.6608,108.4206,108.5592,35107.0
2016-12-08 15:00:00,117.48,117.59,117.19,117.34,38939.0,108.5407,108.6423,108.2728,108.4114,38939.0
2016-12-08 15:30:00,117.34,117.76,117.33,117.61,192408.0,108.4114,108.7994,108.4021,108.6608,192408.0
2016-12-09 09:30:00,117.62,118.13,117.54,117.71,19628.0,108.6701,109.1413,108.5961,108.7532,19628.0
2016-12-09 10:00:00,117.64,117.64,116.91,116.96,32087.0,108.6885,108.6885,108.0141,108.0603,32087.0
2016-12-09 10:30:00,117.01,117.45,117.0,117.0,28129.0,108.1065,108.513,108.0972,108.0972,28129.0
2016-12-09 11:00:00,117.0,117.48,117.0,117.16,40929.0,108.0972,108.5407,108.0972,108.2451,40929.0
2016-12-09 11:30:00,117.13,117.36,117.04,117.26,28945.0,108.2173,108.4298,108.1342,108.3375,28945.0
2016-12-09 12:00:00,117.18,117.55,117.12,117.54,20376.0,108.2635,108.6054,108.2081,108.5961,20376.0
2016-12-09 12:30:00,117.49,117.56,117.1,117.23,23339.0,108.55,108.6146,108.1896,108.3097,23339.0
2016-12-09 13:00:00,117.18,117.35,117.06,117.23,20545.0,108.2635,108.4206,108.1527,108.3097,20545.0
2016-12-09 13:30:00,117.23,117.31,117.12,117.2,24992.0,108.3097,108.3836,108.2081,108.282,24992.0
2016-12-09 14:00:00,117.23,117.28,116.98,117.04,21798.0,108.3097,108.3559,108.0788,108.1342,21798.0
2016-12-09 14:30:00,117.06,117.37,117.03,117.03,25647.0,108.1527,108.4391,108.125,108.125,25647.0
2016-12-09 15:00:00,117.07,117.37,117.03,117.35,28514.0,108.1619,108.4391,108.125,108.4206,28514.0
2016-12-09 15:30:00,117.36,117.39,117.06,117.16,138770.0,108.4298,108.4576,108.1527,108.2451,138770.0
2016-12-12 09:30:00,116.88,117.63,116.52,117.37,39046.0,107.9864,108.6793,107.6538,108.4391,39046.0
2016-12-12 10:00:00,117.45,117.63,117.26,117.26,54976.0,108.513,108.6793,108.3375,108.3375,54976.0
2016-12-12 10:30:00,117.16,117.45,117.15,117.32,19887.0,108.2451,108.513,108.2358,108.3929,19887.0
2016-12-12 11:00:00,117.29,117.6,117.19,117.6,33270.0,108.3652,108.6516,108.2728,108.6516,33270.0
2016-12-12 11:30:00,117.6,117.6,117.07,117.07,19145.0,108.6516,108.6516,108.1619,108.1619,19145.0
2016-12-12 12:00:00,117.02,117.03,116.79,116.85,22680.0,108.1157,108.125,107.9032,107.9587,22680.0
2016-12-12 12:30:00,116.78,117.25,116.78,117.15,15592.0,107.894,108.3282,107.894,108.2358,15592.0
2016-12-12 13:00:00,117.09,117.24,117.03,117.06,21089.0,108.1804,108.319,108.125,108.1527,21089.0
2016-12-12 13:30:00,117.07,117.1,116.85,116.93,15505.0,108.1619,108.1896,107.9587,108.0326,15505.0
2016-12-12 14:00:00,116.99,117.18,116.89,116.95,37329.0,108.088,108.2635,107.9956,108.051,37329.0
2016-12-12 14:30:00,116.95,117.05,116.92,117.02,26247.0,108.051,108.1434,108.0233,108.1157,26247.0
2016-12-12 15:00:00,117.05,117.08,116.96,116.98,40405.0,108.1434,108.1712,108.0603,108.0788,40405.0
2016-12-12 15:30:00,116.94,117.05,116.86,117.05,87316.0,108.0418,108.1434,107.9679,108.1434,87316.0
2016-12-13 09:30:00,117.0,117.66,116.87,117.31,27823.0,108.0972,108.707,107.9771,108.3836,27823.0
2016-12-13 10:00:00,117.23,117.24,116.31,116.58,62063.0,108.3097,108.319,107.4597,107.7092,62063.0
2016-12-13 10:30:00,116.62,117.13,116.55,117.13,32169.0,107.7462,108.2173,107.6815,108.2173,32169.0
2016-12-13 11:00:00,117.11,117.11,116.7,116.86,26687.0,108.1989,108.1989,107.8201,107.9679,26687.0
2016-12-13 11:30:00,116.89,117.03,116.76,116.82,41014.0,107.9956,108.125,107.8755,107.9309,41014.0
2016-12-13 12:00:00,116.84,116.93,116.68,116.68,17821.0,107.9494,108.0326,107.8016,107.8016,17821.0
2016-12-13 12:30:00,116.74,116.86,116.46,116.46,39611.0,107.857,107.9679,107.5983,107.5983,39611.0
2016-12-13 13:00:00,116.43,116.65,116.26,116.64,31489.0,107.5706,107.7739,107.4135,107.7646,31489.0
2016-12-13 13:30:00,116.7,116.88,116.59,116.7,44397.0,107.8201,107.9864,107.7184,107.8201,44397.0
2016-12-13 14:00:00,116.7,116.77,116.15,116.29,47878.0,107.8201,107.8847,107.3119,107.4413,47878.0
2016-12-13 14:30:00,116.27,116.58,116.26,116.35,58855.0,107.4228,107.7092,107.4135,107.4967,58855.0
2016-12-13 15:00:00,116.38,116.66,116.37,116.63,38566.0,107.5244,107.7831,107.5152,107.7554,38566.0
2016-12-13 15:30:00,116.64,116.7,116.42,116.49,114388.0,107.7646,107.8201,107.5614,107.626,114388.0
2016-12-14 09:30:00,116.12,117.08,116.12,117.06,42089.0,107.2842,108.1712,107.2842,108.1527,42089.0
2016-12-14 10:00:00,117.03,117.26,116.76,117.18,35019.0,108.125,108.3375,107.8755,108.2635,35019.0
2016-12-14 10:30:00,117.22,117.28,117.0,117.14,23617.0,108.3005,108.3559,108.0972,108.2266,23617.0
2016-12-14 11:00:00,117.17,117.25,116.7,116.84,37034.0,108.2543,108.3282,107.8201,107.9494,37034.0
2016-12-14 11:30:00,116.85,116.9,116.7,116.74,24089.0,107.9587,108.0048,107.8201,107.857,24089.0
2016-12-14 12:00:00,116.76,116.9,116.74,116.83,21303.0,107.8755,108.0048,107.857,107.9402,21303.0
2016-12-14 12:30:00,116.86,117.15,116.85,117.11,31933.0,107.9679,108.2358,107.9587,108.1989,31933.0
2016-12-14 13:00:00,117.12,117.17,116.83,116.92,21419.0,108.2081,108.2543,107.9402,108.0233,21419.0
2016-12-14 13:30:00,116.93,117.1,116.85,117.1,35090.0,108.0326,108.1896,107.9587,108.1896,35090.0
2016-12-14 14:00:00,117.08,117.09,116.4,116.48,51416.0,108.1712,108.1804,107.5429,107.6168,51416.0
2016-12-14 14:30:00,116.52,116.9,116.28,116.32,29394.0,107.6538,108.0048,107.432,107.469,29394.0
2016-12-14 15:00:00,116.33,116.45,115.57,115.84,75491.0,107.4782,107.5891,106.776,107.0255,75491.0
2016-12-14 15:30:00,115.88,116.51,115.69,115.85,134584.0,107.0625,107.6445,106.8869,107.0347,134584.0
2016-12-15 09:30:00,115.88,116.74,115.83,116.74,22870.0,107.0625,107.857,107.0163,107.857,22870.0
2016-12-15 10:00:00,116.74,117.58,116.56,117.3,279645.0,107.857,108.6331,107.6907,108.3744,279645.0
2016-12-15 10:30:00,117.23,117.46,117.05,117.13,29290.0,108.3097,108.5222,108.1434,108.2173,29290.0
2016-12-15 11:00:00,117.19,117.3,116.68,116.78,18124.0,108.2728,108.3744,107.8016,107.894,18124.0
2016-12-15 11:30:00,116.73,116.95,116.53,116.7,22210.0,107.8478,108.051,107.663,107.8201,22210.0
2016-12-15 12:00:00,116.7,117.04,116.62,116.93,16196.0,107.8201,108.1342,107.7462,108.0326,16196.0
2016-12-15 12:30:00,116.86,116.91,116.62,116.91,21727.0,107.9679,108.0141,107.7462,108.0141,21727.0
2016-12-15 13:00:00,116.9,117.11,116.84,116.96,18594.0,108.0048,108.1989,107.9494,108.0603,18594.0
2016-12-15 13:30:00,116.94,116.98,116.48,116.54,23529.0,108.0418,108.0788,107.6168,107.6722,23529.0
2016-12-15 14:00:00,116.59,116.95,116.53,116.92,24968.0,107.7184,108.051,107.663,108.0233,24968.0
2016-12-15 14:30:00,116.91,117.07,116.91,117.0,29028.0,108.0141,108.1619,108.0141,108.0972,29028.0
2016-12-15 15:00:00,116.94,117.05,116.78,117.03,50434.0,108.0418,108.1434,107.894,108.125,50434.0
2016-12-15 15:30:00,117.04,117.17,116.95,117.12,163638.0,108.1342,108.2543,108.051,108.2081,163638.0
2016-12-16 09:30:00,116.74,118.02,116.74,117.39,179878.0,107.857,109.0396,107.857,108.4576,179878.0
2016-12-16 10:00:00,117.38,117.72,117.28,117.68,19290.0,108.4483,108.7625,108.3559,108.7255,19290.0
2016-12-16 10:30:00,117.72,117.97,117.61,117.86,22024.0,108.7625,108.9934,108.6608,108.8918,22024.0
2016-12-16 11:00:00,117.8,117.8,117.44,117.51,21083.0,108.8364,108.8364,108.5038,108.5684,21083.0
2016-12-16 11:30:00,117.52,117.96,117.52,117.91,36165.0,108.5777,108.9842,108.5777,108.938,36165.0
2016-12-16 12:00:00,117.89,117.93,117.69,117.73,30056.0,108.9195,108.9565,108.7347,108.7717,30056.0
2016-12-16 12:30:00,117.72,117.75,117.43,117.55,27104.0,108.7625,108.7902,108.4945,108.6054,27104.0
2016-12-16 13:00:00,117.53,117.56,117.33,117.34,15414.0,108.5869,108.6146,108.4021,108.4114,15414.0
2016-12-16 13:30:00,117.37,117.54,117.33,117.53,22668.0,108.4391,108.5961,108.4021,108.5869,22668.0
2016-12-16 14:00:00,117.5,117.56,117.22,117.27,20818.0,108.5592,108.6146,108.3005,108.3467,20818.0
2016-12-16 14:30:00,117.22,117.43,117.2,117.32,16747.0,108.3005,108.4945,108.282,108.3929,16747.0
2016-12-16 15:00:00,117.31,117.34,117.04,117.13,25395.0,108.3836,108.4114,108.1342,108.2173,25395.0
2016-12-16 15:30:00,117.14,117.17,116.83,116.96,114037.0,108.2266,108.2543,107.9402,108.0603,114037.0
2016-12-19 09:30:00,116.19,116.87,115.91,116.63,75543.0,107.3489,107.9771,107.0902,107.7554,75543.0
2016-12-19 10:00:00,116.65,116.66,115.68,115.99,81928.0,107.7739,107.7831,106.8777,107.1641,81928.0
2016-12-19 10:30:00,115.96,116.36,115.92,116.36,23762.0,107.1364,107.5059,107.0994,107.5059,23762.0
2016-12-19 11:00:00,116.34,116.47,116.16,116.26,17126.0,107.4875,107.6076,107.3212,107.4135,17126.0
2016-12-19 11:30:00,116.23,116.24,115.95,115.97,20485.0,107.3858,107.3951,107.1271,107.1456,20485.0
2016-12-19 12:00:00,115.93,116.14,115.86,116.07,13854.0,107.1087,107.3027,107.044,107.238,13854.0
2016-12-19 12:30:00,116.08,116.17,115.92,116.08,61323.0,107.2472,107.3304,107.0994,107.2472,61323.0
2016-12-19 13:00:00,116.07,116.33,116.05,116.32,11433.0,107.238,107.4782,107.2195,107.469,11433.0
2016-12-19 13:30:00,116.34,116.37,116.15,116.24,10863.0,107.4875,107.5152,107.3119,107.3951,10863.0
2016-12-19 14:00:00,116.24,116.27,116.02,116.06,17162.0,107.3951,107.4228,107.1918,107.2288,17162.0
2016-12-19 14:30:00,116.02,116.18,115.85,116.12,23875.0,107.1918,107.3396,107.0347,107.2842,23875.0
2016-12-19 15:00:00,116.09,116.19,115.93,115.96,33748.0,107.2565,107.3489,107.1087,107.1364,33748.0
2016-12-19 15:30:00,115.95,116.08,115.93,116.01,122153.0,107.1271,107.2472,107.1087,107.1826,122153.0
2016-12-20 09:30:00,116.72,116.72,115.86,115.92,23966.0,107.8385,107.8385,107.044,107.0994,23966.0
2016-12-20 10:00:00,115.88,116.25,115.74,115.74,23994.0,107.0625,107.4043,106.9331,106.9331,23994.0
2016-12-20 10:30:00,115.77,115.87,115.6,115.77,42008.0,106.9608,107.0532,106.8038,106.9608,42008.0
2016-12-20 11:00:00,115.79,116.0,115.48,115.74,80179.0,106.9793,107.1733,106.6929,106.9331,80179.0
2016-12-20 11:30:00,115.73,115.79,115.51,115.7,22643.0,106.9239,106.9793,106.7206,106.8962,22643.0
2016-12-20 12:00:00,115.7,116.0,115.58,115.94,31398.0,106.8962,107.1733,106.7853,107.1179,31398.0
2016-12-20 12:30:00,115.91,116.18,115.87,116.03,52071.0,107.0902,107.3396,107.0532,107.201,52071.0
2016-12-20 13:00:00,116.04,116.18,116.0,116.08,11680.0,107.2103,107.3396,107.1733,107.2472,11680.0
2016-12-20 13:30:00,116.1,116.15,116.0,116.12,29271.0,107.2657,107.3119,107.1733,107.2842,29271.0
2016-12-20 14:00:00,116.11,116.13,116.0,116.04,26415.0,107.275,107.2934,107.1733,107.2103,26415.0
2016-12-20 14:30:00,116.02,116.21,116.0,116.03,32943.0,107.1918,107.3674,107.1733,107.201,32943.0
2016-12-20 15:00:00,116.06,116.11,115.95,116.03,123592.0,107.2288,107.275,107.1271,107.201,123592.0
2016-12-20 15:30:00,116.02,116.14,116.0,116.12,71647.0,107.1918,107.3027,107.1733,107.2842,71647.0
2016-12-21 09:30:00,116.15,118.21,116.03,118.21,109058.0,107.3119,109.2152,107.201,109.2152,109058.0
2016-12-21 10:00:00,118.23,118.33,117.53,117.85,119073.0,109.2336,109.326,108.5869,108.8826,119073.0
2016-12-21 10:30:00,117.85,118.0,117.63,117.81,55380.0,108.8826,109.0211,108.6793,108.8456,55380.0
2016-12-21 11:00:00,117.78,118.55,117.78,118.55,60223.0,108.8179,109.5293,108.8179,109.5293,60223.0
2016-12-21 11:30:00,118.53,118.74,118.43,118.71,56333.0,109.5108,109.7048,109.4184,109.6771,56333.0
2016-12-21 12:00:00,118.68,119.03,118.68,119.01,191385.0,109.6494,109.9728,109.6494,109.9543,191385.0
2016-12-21 12:30:00,118.94,119.26,118.94,119.18,37648.0,109.8896,110.1853,109.8896,110.1114,37648.0
2016-12-21 13:00:00,119.17,119.17,118.73,118.96,64841.0,110.1021,110.1021,109.6956,109.9081,64841.0
2016-12-21 13:30:00,118.97,119.05,118.77,118.92,36136.0,109.9173,109.9912,109.7326,109.8711,36136.0
2016-12-21 14:00:00,118.91,119.12,118.85,118.89,71493.0,109.8619,110.0559,109.8065,109.8434,71493.0
2016-12-21 14:30:00,118.9,119.02,118.86,118.93,41946.0,109.8527,109.9635,109.8157,109.8804,41946.0
2016-12-21 15:00:00,118.9,118.9,118.42,118.57,50755.0,109.8527,109.8527,109.4092,109.5478,50755.0
2016-12-21 15:30:00,118.55,118.78,118.53,118.67,154842.0,109.5293,109.7418,109.5108,109.6402,154842.0
2016-12-22 09:30:00,118.6,118.91,118.23,118.47,51659.0,109.5755,109.8619,109.2336,109.4554,51659.0
2016-12-22 10:00:00,118.44,118.66,117.93,118.27,41687.0,109.4277,109.6309,108.9565,109.2706,41687.0
2016-12-22 10:30:00,118.27,118.57,118.22,118.3,35426.0,109.2706,109.5478,109.2244,109.2983,35426.0
2016-12-22 11:00:00,118.29,118.39,118.22,118.35,49552.0,109.2891,109.3815,109.2244,109.3445,49552.0
2016-12-22 11:30:00,118.35,118.67,118.32,118.65,61872.0,109.3445,109.6402,109.3168,109.6217,61872.0
2016-12-22 12:00:00,118.62,118.72,118.27,118.43,53504.0,109.594,109.6864,109.2706,109.4184,53504.0
2016-12-22 12:30:00,118.42,118.73,118.37,118.68,17984.0,109.4092,109.6956,109.363,109.6494,17984.0
2016-12-22 13:00:00,118.64,118.64,118.31,118.31,18547.0,109.6124,109.6124,109.3076,109.3076,18547.0
2016-12-22 13:30:00,118.35,118.87,118.29,118.87,26544.0,109.3445,109.8249,109.2891,109.8249,26544.0
2016-12-22 14:00:00,118.81,118.83,118.64,118.74,20010.0,109.7695,109.788,109.6124,109.7048,20010.0
2016-12-22 14:30:00,118.72,118.88,118.69,118.78,21833.0,109.6864,109.8342,109.6586,109.7418,21833.0
2016-12-22 15:00:00,118.78,118.89,118.74,118.88,47042.0,109.7418,109.8434,109.7048,109.8342,47042.0
2016-12-22 15:30:00,118.89,118.97,118.74,118.91,100911.0,109.8434,109.9173,109.7048,109.8619,100911.0
2016-12-23 09:30:00,118.78,119.84,118.78,119.61,42096.0,109.7418,110.7211,109.7418,110.5086,42096.0
2016-12-23 10:00:00,119.61,119.86,119.32,119.78,66233.0,110.5086,110.7396,110.2407,110.6657,66233.0
2016-12-23 10:30:00,119.78,119.94,119.6,119.84,45065.0,110.6657,110.8135,110.4994,110.7211,45065.0
2016-12-23 11:00:00,119.74,119.88,119.62,119.75,27899.0,110.6287,110.7581,110.5179,110.638,27899.0
2016-12-23 11:30:00,119.73,120.06,119.62,119.78,51474.0,110.6195,110.9244,110.5179,110.6657,51474.0
2016-12-23 12:00:00,119.77,119.9,119.58,119.67,36757.0,110.6565,110.7766,110.4809,110.5641,36757.0
2016-12-23 12:30:00,119.68,119.82,119.38,119.49,33589.0,110.5733,110.7027,110.2961,110.3978,33589.0
2016-12-23 13:00:00,119.51,119.64,119.42,119.59,31130.0,110.4162,110.5364,110.3331,110.4902,31130.0
2016-12-23 13:30:00,119.6,119.69,119.51,119.54,30273.0,110.4994,110.5826,110.4162,110.444,30273.0
2016-12-23 14:00:00,119.55,119.8,119.47,119.62,39204.0,110.4532,110.6842,110.3793,110.5179,39204.0
2016-12-23 14:30:00,119.61,119.64,119.5,119.53,21647.0,110.5086,110.5364,110.407,110.4347,21647.0
2016-12-23 15:00:00,119.55,119.77,119.52,119.65,49452.0,110.4532,110.6565,110.4255,110.5456,49452.0
2016-12-23 15:30:00,119.65,119.7,119.49,119.65,106455.0,110.5456,110.5918,110.3978,110.5456,106455.0
2016-12-27 09:30:00,119.52,119.65,119.26,119.51,24963.0,110.4255,110.5456,110.1853,110.4162,24963.0
2016-12-27 10:00:00,119.54,119.65,118.96,119.27,32576.0,110.444,110.5456,109.9081,110.1945,32576.0
2016-12-27 10:30:00,119.23,119.39,119.1,119.35,31050.0,110.1576,110.3054,110.0374,110.2684,31050.0
2016-12-27 11:00:00,119.34,119.4,118.76,118.81,23292.0,110.2592,110.3146,109.7233,109.7695,23292.0
2016-12-27 11:30:00,118.79,118.95,118.66,118.69,46104.0,109.751,109.8989,109.6309,109.6586,46104.0
2016-12-27 12:00:00,118.65,118.7,118.46,118.63,20295.0,109.6217,109.6679,109.4461,109.6032,20295.0
2016-12-27 12:30:00,118.62,118.64,118.33,118.44,31159.0,109.594,109.6124,109.326,109.4277,31159.0
2016-12-27 13:00:00,118.44,118.59,118.43,118.54,13527.0,109.4277,109.5663,109.4184,109.5201,13527.0
2016-12-27 13:30:00,118.52,118.53,118.42,118.51,14942.0,109.5016,109.5108,109.4092,109.4923,14942.0
2016-12-27 14:00:00,118.49,118.74,118.36,118.61,19200.0,109.4739,109.7048,109.3538,109.5847,19200.0
2016-12-27 14:30:00,118.6,118.63,118.5,118.51,19268.0,109.5755,109.6032,109.4831,109.4923,19268.0
2016-12-27 15:00:00,118.52,118.69,118.5,118.55,20277.0,109.5016,109.6586,109.4831,109.5293,20277.0
2016-12-27 15:30:00,118.54,118.59,118.42,118.59,91087.0,109.5201,109.5663,109.4092,109.5663,91087.0
2016-12-28 09:30:00,118.79,118.79,118.36,118.55,61413.0,109.751,109.751,109.3538,109.5293,61413.0
2016-12-28 10:00:00,118.39,118.63,118.24,118.36,70566.0,109.3815,109.6032,109.2429,109.3538,70566.0
2016-12-28 10:30:00,118.42,118.54,118.25,118.39,22198.0,109.4092,109.5201,109.2521,109.3815,22198.0
2016-12-28 11:00:00,118.37,118.48,118.23,118.45,46742.0,109.363,109.4646,109.2336,109.4369,46742.0
2016-12-28 11:30:00,118.42,118.51,118.3,118.42,64493.0,109.4092,109.4923,109.2983,109.4092,64493.0
2016-12-28 12:00:00,118.41,118.61,118.35,118.61,74953.0,109.3999,109.5847,109.3445,109.5847,74953.0
2016-12-28 12:30:00,118.54,118.55,118.41,118.5,28805.0,109.5201,109.5293,109.3999,109.4831,28805.0
2016-12-28 13:00:00,118.48,118.51,118.44,118.46,23597.0,109.4646,109.4923,109.4277,109.4461,23597.0
2016-12-28 13:30:00,118.47,118.52,118.4,118.45,28297.0,109.4554,109.5016,109.3907,109.4369,28297.0
2016-12-28 14:00:00,118.47,118.57,118.44,118.49,30550.0,109.4554,109.5478,109.4277,109.4739,30550.0
2016-12-28 14:30:00,118.51,118.54,118.41,118.5,69586.0,109.4923,109.5201,109.3999,109.4831,69586.0
2016-12-28 15:00:00,118.46,118.51,118.28,118.4,110993.0,109.4461,109.4923,109.2798,109.3907,110993.0
2016-12-28 15:30:00,118.4,118.55,118.38,118.47,122863.0,109.3907,109.5293,109.3722,109.4554,122863.0
2016-12-29 09:30:00,118.69,118.95,117.87,118.01,31318.0,109.6586,109.8989,108.901,109.0304,31318.0
2016-12-29 10:00:00,117.98,118.14,117.9,118.01,20040.0,109.0027,109.1505,108.9288,109.0304,20040.0
2016-12-29 10:30:00,118.07,118.25,117.97,118.16,28975.0,109.0858,109.2521,108.9934,109.169,28975.0
2016-12-29 11:00:00,118.16,118.54,118.09,118.49,33253.0,109.169,109.5201,109.1043,109.4739,33253.0
2016-12-29 11:30:00,118.53,118.53,118.25,118.35,22132.0,109.5108,109.5108,109.2521,109.3445,22132.0
2016-12-29 12:00:00,118.36,119.06,118.33,119.01,26831.0,109.3538,110.0005,109.326,109.9543,26831.0
2016-12-29 12:30:00,119.02,119.07,118.87,118.91,11224.0,109.9635,110.0097,109.8249,109.8619,11224.0
2016-12-29 13:00:00,118.91,118.95,118.86,118.88,13723.0,109.8619,109.8989,109.8157,109.8342,13723.0
2016-12-29 13:30:00,118.88,118.95,118.63,118.74,33357.0,109.8342,109.8989,109.6032,109.7048,33357.0
2016-12-29 14:00:00,118.75,118.83,118.55,118.6,14914.0,109.7141,109.788,109.5293,109.5755,14914.0
2016-12-29 14:30:00,118.64,118.67,118.49,118.67,25315.0,109.6124,109.6402,109.4739,109.6402,25315.0
2016-12-29 15:00:00,118.65,118.84,118.53,118.74,20526.0,109.6217,109.7972,109.5108,109.7048,20526.0
2016-12-29 15:30:00,118.73,118.76,118.57,118.66,72043.0,109.6956,109.7233,109.5478,109.6309,72043.0
2016-12-30 09:30:00,118.6,118.65,117.82,118.11,43636.0,109.5755,109.6217,108.8548,109.1228,43636.0
2016-12-30 10:00:00,118.07,118.29,117.97,118.09,26698.0,109.0858,109.2891,108.9934,109.1043,26698.0
2016-12-30 10:30:00,118.09,118.42,118.09,118.33,18446.0,109.1043,109.4092,109.1043,109.326,18446.0
2016-12-30 11:00:00,118.36,118.65,118.31,118.59,23069.0,109.3538,109.6217,109.3076,109.5663,23069.0
2016-12-30 11:30:00,118.54,118.58,118.36,118.36,16799.0,109.5201,109.557,109.3538,109.3538,16799.0
2016-12-30 12:00:00,118.34,118.38,118.13,118.35,18560.0,109.3353,109.3722,109.1413,109.3445,18560.0
2016-12-30 12:30:00,118.34,118.39,118.15,118.36,26419.0,109.3353,109.3815,109.1597,109.3538,26419.0
2016-12-30 13:00:00,118.32,118.36,118.17,118.25,10416.0,109.3168,109.3538,109.1782,109.2521,10416.0
2016-12-30 13:30:00,118.27,118.31,118.07,118.07,14963.0,109.2706,109.3076,109.0858,109.0858,14963.0
2016-12-30 14:00:00,118.08,118.24,117.98,117.98,19981.0,109.0951,109.2429,109.0027,109.0027,19981.0
2016-12-30 14:30:00,117.97,118.06,117.85,117.9,40516.0,108.9934,109.0766,108.8826,108.9288,40516.0
2016-12-30 15:00:00,117.91,118.34,117.86,118.1,124118.0,108.938,109.3353,108.8918,109.1135,124118.0
2016-12-30 15:30:00,118.17,118.26,117.78,118.23,113554.0,109.1782,109.2614,108.8179,109.2336,113554.0
2017-01-03 09:30:00,118.59,118.95,118.22,118.57,39506.0,109.5663,109.8989,109.2244,109.5478,39506.0
2017-01-03 10:00:00,118.56,119.28,118.52,119.21,26415.0,109.5385,110.2037,109.5016,110.1391,26415.0
2017-01-03 10:30:00,119.21,119.3,118.78,118.88,53891.0,110.1391,110.2222,109.7418,109.8342,53891.0
2017-01-03 11:00:00,118.88,118.95,118.72,118.92,47875.0,109.8342,109.8989,109.6864,109.8711,47875.0
2017-01-03 11:30:00,119.01,119.03,118.75,118.92,14651.0,109.9543,109.9728,109.7141,109.8711,14651.0
2017-01-03 12:00:00,118.93,119.0,118.56,118.61,51798.0,109.8804,109.9451,109.5385,109.5847,51798.0
2017-01-03 12:30:00,118.58,118.85,118.4,118.85,23328.0,109.557,109.8065,109.3907,109.8065,23328.0
2017-01-03 13:00:00,118.86,118.98,118.63,118.96,18169.0,109.8157,109.9266,109.6032,109.9081,18169.0
2017-01-03 13:30:00,118.94,118.94,118.44,118.44,12589.0,109.8896,109.8896,109.4277,109.4277,12589.0
2017-01-03 14:00:00,118.48,118.77,118.47,118.56,18190.0,109.4646,109.7326,109.4554,109.5385,18190.0
2017-01-03 14:30:00,118.58,118.61,118.39,118.47,38510.0,109.557,109.5847,109.3815,109.4554,38510.0
2017-01-03 15:00:00,118.47,118.49,118.13,118.21,32487.0,109.4554,109.4739,109.1413,109.2152,32487.0
2017-01-03 15:30:00,118.17,118.78,118.12,118.72,121067.0,109.1782,109.7418,109.132,109.6864,121067.0
2017-01-04 09:30:00,118.68,119.29,118.13,118.59,50314.0,109.6494,110.213,109.1413,109.5663,50314.0
2017-01-04 10:00:00,118.63,118.94,118.55,118.74,40905.0,109.6032,109.8896,109.5293,109.7048,40905.0
2017-01-04 10:30:00,118.71,119.08,118.71,119.08,32761.0,109.6771,110.019,109.6771,110.019,32761.0
2017-01-04 11:00:00,119.05,119.4,118.89,119.12,29176.0,109.9912,110.3146,109.8434,110.0559,29176.0
2017-01-04 11:30:00,119.14,119.26,118.97,119.1,38681.0,110.0744,110.1853,109.9173,110.0374,38681.0
2017-01-04 12:00:00,119.11,119.26,118.98,119.17,24398.0,110.0467,110.1853,109.9266,110.1021,24398.0
2017-01-04 12:30:00,119.17,119.19,118.97,118.98,17846.0,110.1021,110.1206,109.9173,109.9266,17846.0
2017-01-04 13:00:00,118.98,119.05,118.92,119.02,19692.0,109.9266,109.9912,109.8711,109.9635,19692.0
2017-01-04 13:30:00,119.01,119.07,118.85,118.87,28999.0,109.9543,110.0097,109.8065,109.8249,28999.0
2017-01-04 14:00:00,118.87,119.15,118.85,118.96,44854.0,109.8249,110.0836,109.8065,109.9081,44854.0
2017-01-04 14:30:00,119.02,119.1,118.91,119.09,29695.0,109.9635,110.0374,109.8619,110.0282,29695.0
2017-01-04 15:00:00,119.09,119.27,119.01,119.01,42511.0,110.0282,110.1945,109.9543,109.9543,42511.0
2017-01-04 15:30:00,119.01,119.32,118.95,119.3,169824.0,109.9543,110.2407,109.8989,110.2222,169824.0
2017-01-05 09:30:00,119.54,119.93,119.1,119.9,23229.0,110.444,110.8043,110.0374,110.7766,23229.0
2017-01-05 10:00:00,119.79,120.19,119.77,120.19,18821.0,110.6749,111.0445,110.6565,111.0445,18821.0
2017-01-05 10:30:00,120.19,120.26,120.0,120.19,17235.0,111.0445,111.1092,110.869,111.0445,17235.0
2017-01-05 11:00:00,120.22,120.45,120.04,120.31,23550.0,111.0722,111.2847,110.9059,111.1554,23550.0
2017-01-05 11:30:00,120.23,120.28,119.55,119.56,9003.0,111.0815,111.1277,110.4532,110.4624,9003.0
2017-01-05 12:00:00,119.55,119.56,119.27,119.49,15850.0,110.4532,110.4624,110.1945,110.3978,15850.0
2017-01-05 12:30:00,119.47,119.58,119.37,119.56,22381.0,110.3793,110.4809,110.2869,110.4624,22381.0
2017-01-05 13:00:00,119.54,119.74,119.5,119.66,26233.0,110.444,110.6287,110.407,110.5548,26233.0
2017-01-05 13:30:00,119.71,119.78,119.6,119.63,50201.0,110.601,110.6657,110.4994,110.5271,50201.0
2017-01-05 14:00:00,119.63,119.69,119.54,119.62,17672.0,110.5271,110.5826,110.444,110.5179,17672.0
2017-01-05 14:30:00,119.61,119.8,119.55,119.75,22107.0,110.5086,110.6842,110.4532,110.638,22107.0
2017-01-05 15:00:00,119.73,119.88,119.67,119.85,29052.0,110.6195,110.7581,110.5641,110.7304,29052.0
2017-01-05 15:30:00,119.83,120.04,119.71,119.98,84660.0,110.7119,110.9059,110.601,110.8505,84660.0
2017-01-06 09:30:00,119.98,120.28,119.4,119.83,18387.0,110.8505,111.1277,110.3146,110.7119,18387.0
2017-01-06 10:00:00,119.99,120.12,119.82,120.07,31421.0,110.8597,110.9798,110.7027,110.9336,31421.0
2017-01-06 10:30:00,120.14,120.14,119.81,119.91,30297.0,110.9983,110.9983,110.6934,110.7858,30297.0
2017-01-06 11:00:00,119.92,120.12,119.87,119.9,31421.0,110.795,110.9798,110.7489,110.7766,31421.0
2017-01-06 11:30:00,119.92,120.14,119.9,120.04,11256.0,110.795,110.9983,110.7766,110.9059,11256.0
2017-01-06 12:00:00,120.02,120.42,119.84,120.38,66855.0,110.8874,111.257,110.7211,111.22,66855.0
2017-01-06 12:30:00,120.4,120.84,120.39,120.8,16282.0,111.2385,111.645,111.2293,111.6081,16282.0
2017-01-06 13:00:00,120.81,120.87,120.62,120.62,21180.0,111.6173,111.6728,111.4418,111.4418,21180.0
2017-01-06 13:30:00,120.6,120.74,120.59,120.64,19086.0,111.4233,111.5527,111.4141,111.4603,19086.0
2017-01-06 14:00:00,120.65,120.8,120.61,120.7,17540.0,111.4695,111.6081,111.4325,111.5157,17540.0
2017-01-06 14:30:00,120.69,120.83,120.67,120.71,21834.0,111.5065,111.6358,111.488,111.5249,21834.0
2017-01-06 15:00:00,120.67,120.77,120.54,120.75,25033.0,111.488,111.5804,111.3679,111.5619,25033.0
2017-01-06 15:30:00,120.72,121.03,120.71,121.01,110008.0,111.5342,111.8206,111.5249,111.8021,110008.0
2017-01-09 09:30:00,121.0,121.27,120.86,121.09,41213.0,111.7929,112.0423,111.6635,111.876,41213.0
2017-01-09 10:00:00,121.11,121.5,121.11,121.36,34766.0,111.8945,112.2548,111.8945,112.1255,34766.0
2017-01-09 10:30:00,121.4,121.61,121.15,121.37,25791.0,112.1624,112.3565,111.9315,112.1347,25791.0
2017-01-09 11:00:00,121.34,121.36,121.11,121.18,46280.0,112.107,112.1255,111.8945,111.9592,46280.0
2017-01-09 11:30:00,121.19,121.26,121.13,121.21,42311.0,111.9684,112.0331,111.913,111.9869,42311.0
2017-01-09 12:00:00,121.21,121.28,121.07,121.08,25890.0,111.9869,112.0516,111.8575,111.8668,25890.0
2017-01-09 12:30:00,121.08,121.17,120.65,120.65,37355.0,111.8668,111.9499,111.4695,111.4695,37355.0
2017-01-09 13:00:00,120.68,120.79,120.28,120.28,22798.0,111.4972,111.5988,111.1277,111.1277,22798.0
2017-01-09 13:30:00,120.28,120.34,120.03,120.08,24933.0,111.1277,111.1831,110.8967,110.9429,24933.0
2017-01-09 14:00:00,120.11,120.17,119.95,120.03,28016.0,110.9706,111.026,110.8228,110.8967,28016.0
2017-01-09 14:30:00,120.07,120.07,119.88,120.0,23500.0,110.9336,110.9336,110.7581,110.869,23500.0
2017-01-09 15:00:00,119.99,120.12,119.96,120.12,37545.0,110.8597,110.9798,110.832,110.9798,37545.0
2017-01-09 15:30:00,120.12,120.12,119.79,119.85,121549.0,110.9798,110.9798,110.6749,110.7304,121549.0
2017-01-10 09:30:00,119.73,119.73,119.0,119.13,16914.0,110.6195,110.6195,109.9451,110.0652,16914.0
2017-01-10 10:00:00,119.21,119.53,119.21,119.51,33443.0,110.1391,110.4347,110.1391,110.4162,33443.0
2017-01-10 10:30:00,119.55,119.72,119.47,119.5,10501.0,110.4532,110.6103,110.3793,110.407,10501.0
2017-01-10 11:00:00,119.5,119.75,119.43,119.68,25019.0,110.407,110.638,110.3423,110.5733,25019.0
2017-01-10 11:30:00,119.71,119.98,119.68,119.88,23678.0,110.601,110.8505,110.5733,110.7581,23678.0
2017-01-10 12:00:00,119.89,120.17,119.88,120.05,10107.0,110.7673,111.026,110.7581,110.9152,10107.0
2017-01-10 12:30:00,120.03,120.15,119.93,120.11,19873.0,110.8967,111.0075,110.8043,110.9706,19873.0
2017-01-10 13:00:00,120.13,120.21,119.99,120.13,18965.0,110.9891,111.063,110.8597,110.9891,18965.0
2017-01-10 13:30:00,120.12,120.36,120.09,120.34,46375.0,110.9798,111.2016,110.9521,111.1831,46375.0
2017-01-10 14:00:00,120.31,120.37,120.14,120.2,40805.0,111.1554,111.2108,110.9983,111.0537,40805.0
2017-01-10 14:30:00,120.21,120.42,120.19,120.21,20200.0,111.063,111.257,111.0445,111.063,20200.0
2017-01-10 15:00:00,120.21,120.39,120.15,120.24,37296.0,111.063,111.2293,111.0075,111.0907,37296.0
2017-01-10 15:30:00,120.23,120.28,119.96,120.05,77884.0,111.0815,111.1277,110.832,110.9152,77884.0
2017-01-11 09:30:00,120.15,120.48,119.68,120.26,26917.0,111.0075,111.3124,110.5733,111.1092,26917.0
2017-01-11 10:00:00,120.19,120.24,119.38,119.67,42602.0,111.0445,111.0907,110.2961,110.5641,42602.0
2017-01-11 10:30:00,119.69,119.84,119.5,119.83,47367.0,110.5826,110.7211,110.407,110.7119,47367.0
2017-01-11 11:00:00,119.84,119.85,119.42,119.42,24029.0,110.7211,110.7304,110.3331,110.3331,24029.0
2017-01-11 11:30:00,119.45,119.81,119.1,119.77,22272.0,110.3608,110.6934,110.0374,110.6565,22272.0
2017-01-11 12:00:00,119.81,120.07,119.72,120.07,14663.0,110.6934,110.9336,110.6103,110.9336,14663.0
2017-01-11 12:30:00,120.11,120.11,119.71,120.03,19223.0,110.9706,110.9706,110.601,110.8967,19223.0
2017-01-11 13:00:00,120.06,120.08,119.73,119.88,17518.0,110.9244,110.9429,110.6195,110.7581,17518.0
2017-01-11 13:30:00,119.82,120.44,119.82,120.39,19064.0,110.7027,111.2755,110.7027,111.2293,19064.0
2017-01-11 14:00:00,120.4,120.47,120.22,120.4,30119.0,111.2385,111.3032,111.0722,111.2385,30119.0
2017-01-11 14:30:00,120.45,120.53,120.31,120.31,15784.0,111.2847,111.3586,111.1554,111.1554,15784.0
2017-01-11 15:00:00,120.32,120.46,120.27,120.3,23465.0,111.1646,111.294,111.1184,111.1461,23465.0
2017-01-11 15:30:00,120.32,120.6,120.23,120.53,87368.0,111.1646,111.4233,111.0815,111.3586,87368.0
2017-01-12 09:30:00,120.26,120.46,119.17,119.72,32559.0,111.1092,111.294,110.1021,110.6103,32559.0
2017-01-12 10:00:00,119.68,119.72,119.32,119.55,46661.0,110.5733,110.6103,110.2407,110.4532,46661.0
2017-01-12 10:30:00,119.53,119.8,119.37,119.6,42385.0,110.4347,110.6842,110.2869,110.4994,42385.0
2017-01-12 11:00:00,119.53,120.05,119.49,120.05,30617.0,110.4347,110.9152,110.3978,110.9152,30617.0
2017-01-12 11:30:00,120.03,120.33,119.91,120.33,18169.0,110.8967,111.1739,110.7858,111.1739,18169.0
2017-01-12 12:00:00,120.32,120.53,120.21,120.51,11485.0,111.1646,111.3586,111.063,111.3402,11485.0
2017-01-12 12:30:00,120.54,120.61,120.38,120.42,11541.0,111.3679,111.4325,111.22,111.257,11541.0
2017-01-12 13:00:00,120.41,120.62,120.38,120.42,9692.0,111.2478,111.4418,111.22,111.257,9692.0
2017-01-12 13:30:00,120.38,120.65,120.38,120.52,12708.0,111.22,111.4695,111.22,111.3494,12708.0
2017-01-12 14:00:00,120.53,120.85,120.52,120.71,22975.0,111.3586,111.6543,111.3494,111.5249,22975.0
2017-01-12 14:30:00,120.69,120.81,120.58,120.73,13265.0,111.5065,111.6173,111.4048,111.5434,13265.0
2017-01-12 15:00:00,120.76,120.76,120.61,120.65,15369.0,111.5711,111.5711,111.4325,111.4695,15369.0
2017-01-12 15:30:00,120.67,120.96,120.66,120.82,67881.0,111.488,111.7559,111.4787,111.6266,67881.0
2017-01-13 09:30:00,120.72,121.07,120.27,120.38,29212.0,111.5342,111.8575,111.1184,111.22,29212.0
2017-01-13 10:00:00,120.3,120.56,119.77,119.94,19667.0,111.1461,111.3864,110.6565,110.8135,19667.0
2017-01-13 10:30:00,120.01,120.24,119.88,119.88,10725.0,110.8782,111.0907,110.7581,110.7581,10725.0
2017-01-13 11:00:00,119.93,120.03,119.69,119.81,14600.0,110.8043,110.8967,110.5826,110.6934,14600.0
2017-01-13 11:30:00,119.83,120.0,119.72,120.0,21082.0,110.7119,110.869,110.6103,110.869,21082.0
2017-01-13 12:00:00,119.97,120.07,119.91,119.96,10968.0,110.8412,110.9336,110.7858,110.832,10968.0
2017-01-13 12:30:00,120.01,120.12,119.99,120.06,12182.0,110.8782,110.9798,110.8597,110.9244,12182.0
2017-01-13 13:00:00,120.09,120.13,119.97,120.03,12232.0,110.9521,110.9891,110.8412,110.8967,12232.0
2017-01-13 13:30:00,120.02,120.11,120.01,120.11,15851.0,110.8874,110.9706,110.8782,110.9706,15851.0
2017-01-13 14:00:00,120.07,120.22,119.99,119.99,18261.0,110.9336,111.0722,110.8597,110.8597,18261.0
2017-01-13 14:30:00,120.02,120.12,119.93,120.09,14054.0,110.8874,110.9798,110.8043,110.9521,14054.0
2017-01-13 15:00:00,120.1,120.16,120.01,120.16,26467.0,110.9614,111.0168,110.8782,111.0168,26467.0
2017-01-13 15:30:00,120.14,120.45,120.1,120.28,76316.0,110.9983,111.2847,110.9614,111.1277,76316.0
2017-01-17 09:30:00,120.01,121.29,119.58,120.62,73451.0,110.8782,112.0608,110.4809,111.4418,73451.0
2017-01-17 10:00:00,120.52,121.72,120.41,121.32,38873.0,111.3494,112.4581,111.2478,112.0885,38873.0
2017-01-17 10:30:00,121.39,121.42,120.9,121.0,19287.0,112.1532,112.1809,111.7005,111.7929,19287.0
2017-01-17 11:00:00,120.96,121.02,120.29,120.4,19861.0,111.7559,111.8113,111.1369,111.2385,19861.0
2017-01-17 11:30:00,120.37,120.53,120.24,120.39,12816.0,111.2108,111.3586,111.0907,111.2293,12816.0
2017-01-17 12:00:00,120.38,120.43,119.97,119.97,18751.0,111.22,111.2662,110.8412,110.8412,18751.0
2017-01-17 12:30:00,119.98,120.26,119.96,120.17,14379.0,110.8505,111.1092,110.832,111.026,14379.0
2017-01-17 13:00:00,120.19,120.26,120.04,120.25,9549.0,111.0445,111.1092,110.9059,111.0999,9549.0
2017-01-17 13:30:00,120.25,120.38,120.19,120.3,20164.0,111.0999,111.22,111.0445,111.1461,20164.0
2017-01-17 14:00:00,120.3,120.48,120.26,120.39,18246.0,111.1461,111.3124,111.1092,111.2293,18246.0
2017-01-17 14:30:00,120.32,120.53,120.24,120.46,20982.0,111.1646,111.3586,111.0907,111.294,20982.0
2017-01-17 15:00:00,120.48,120.61,120.32,120.39,36950.0,111.3124,111.4325,111.1646,111.2293,36950.0
2017-01-17 15:30:00,120.4,120.72,120.37,120.68,67955.0,111.2385,111.5342,111.2108,111.4972,67955.0
2017-01-18 09:30:00,120.07,120.07,118.18,119.54,70955.0,110.9336,110.9336,109.1874,110.444,70955.0
2017-01-18 10:00:00,119.51,119.63,119.16,119.34,79661.0,110.4162,110.5271,110.0929,110.2592,79661.0
2017-01-18 10:30:00,119.34,119.61,119.25,119.47,37115.0,110.2592,110.5086,110.176,110.3793,37115.0
2017-01-18 11:00:00,119.47,119.69,119.34,119.62,61017.0,110.3793,110.5826,110.2592,110.5179,61017.0
2017-01-18 11:30:00,119.64,119.7,119.36,119.49,43601.0,110.5364,110.5918,110.2777,110.3978,43601.0
2017-01-18 12:00:00,119.48,119.67,119.47,119.56,20356.0,110.3885,110.5641,110.3793,110.4624,20356.0
2017-01-18 12:30:00,119.55,119.77,119.52,119.67,46659.0,110.4532,110.6565,110.4255,110.5641,46659.0
2017-01-18 13:00:00,119.65,119.92,119.64,119.86,34228.0,110.5456,110.795,110.5364,110.7396,34228.0
2017-01-18 13:30:00,119.85,120.05,119.85,120.05,41323.0,110.7304,110.9152,110.7304,110.9152,41323.0
2017-01-18 14:00:00,120.08,120.21,120.0,120.21,87921.0,110.9429,111.063,110.869,111.063,87921.0
2017-01-18 14:30:00,120.19,120.37,120.11,120.19,41063.0,111.0445,111.2108,110.9706,111.0445,41063.0
2017-01-18 15:00:00,120.2,120.38,120.16,120.27,82098.0,111.0537,111.22,111.0168,111.1184,82098.0
2017-01-18 15:30:00,120.27,120.3,120.04,120.25,114524.0,111.1184,111.1461,110.9059,111.0999,114524.0
2017-01-19 09:30:00,120.13,120.33,119.78,120.11,19544.0,110.9891,111.1739,110.6657,110.9706,19544.0
2017-01-19 10:00:00,120.11,120.25,120.04,120.16,27831.0,110.9706,111.0999,110.9059,111.0168,27831.0
2017-01-19 10:30:00,120.16,120.17,119.98,120.16,27339.0,111.0168,111.026,110.8505,111.0168,27339.0
2017-01-19 11:00:00,120.14,120.48,120.04,120.48,26636.0,110.9983,111.3124,110.9059,111.3124,26636.0
2017-01-19 11:30:00,120.48,120.83,120.39,120.71,30117.0,111.3124,111.6358,111.2293,111.5249,30117.0
2017-01-19 12:00:00,120.69,120.77,120.24,120.3,27240.0,111.5065,111.5804,111.0907,111.1461,27240.0
2017-01-19 12:30:00,120.26,120.6,120.26,120.59,12719.0,111.1092,111.4233,111.1092,111.4141,12719.0
2017-01-19 13:00:00,120.55,120.65,120.47,120.49,14333.0,111.3771,111.4695,111.3032,111.3217,14333.0
2017-01-19 13:30:00,120.54,120.57,120.4,120.42,19651.0,111.3679,111.3956,111.2385,111.257,19651.0
2017-01-19 14:00:00,120.4,120.52,119.98,120.18,17784.0,111.2385,111.3494,110.8505,111.0353,17784.0
2017-01-19 14:30:00,120.15,120.49,120.04,120.41,89739.0,111.0075,111.3217,110.9059,111.2478,89739.0
2017-01-19 15:00:00,120.36,120.87,120.35,120.59,139238.0,111.2016,111.6728,111.1923,111.4141,139238.0
2017-01-19 15:30:00,120.59,120.61,120.21,120.21,131501.0,111.4141,111.4325,111.063,111.063,131501.0
2017-01-20 09:30:00,119.8,120.09,117.35,117.83,229884.0,110.6842,110.9521,108.4206,108.8641,229884.0
2017-01-20 10:00:00,117.8,118.31,117.47,117.55,122944.0,108.8364,109.3076,108.5315,108.6054,122944.0
2017-01-20 10:30:00,117.54,117.74,116.69,117.06,117971.0,108.5961,108.7809,107.8108,108.1527,117971.0
2017-01-20 11:00:00,117.06,117.68,116.92,117.42,96805.0,108.1527,108.7255,108.0233,108.4853,96805.0
2017-01-20 11:30:00,117.49,117.69,117.4,117.66,68738.0,108.55,108.7347,108.4668,108.707,68738.0
2017-01-20 12:00:00,117.65,117.88,117.31,117.5,46582.0,108.6978,108.9103,108.3836,108.5592,46582.0
2017-01-20 12:30:00,117.49,117.62,117.34,117.43,45086.0,108.55,108.6701,108.4114,108.4945,45086.0
2017-01-20 13:00:00,117.59,118.02,117.49,118.02,41827.0,108.6423,109.0396,108.55,109.0396,41827.0
2017-01-20 13:30:00,118.02,118.05,117.49,117.5,49546.0,109.0396,109.0673,108.55,108.5592,49546.0
2017-01-20 14:00:00,117.5,117.81,117.5,117.57,43753.0,108.5592,108.8456,108.5592,108.6239,43753.0
2017-01-20 14:30:00,117.61,117.92,117.49,117.89,72723.0,108.6608,108.9472,108.55,108.9195,72723.0
2017-01-20 15:00:00,117.9,118.14,117.79,117.82,81394.0,108.9288,109.1505,108.8271,108.8548,81394.0
2017-01-20 15:30:00,117.82,118.15,117.74,118.09,173434.0,108.8548,109.1597,108.7809,109.1043,173434.0
2017-01-23 09:30:00,117.77,118.24,117.52,118.04,49407.0,108.8086,109.2429,108.5777,109.0581,49407.0
2017-01-23 10:00:00,118.11,118.28,117.88,117.94,56200.0,109.1228,109.2798,108.9103,108.9657,56200.0
2017-01-23 10:30:00,117.93,117.97,117.67,117.82,35270.0,108.9565,108.9934,108.7163,108.8548,35270.0
2017-01-23 11:00:00,117.85,118.15,117.84,118.06,31397.0,108.8826,109.1597,108.8733,109.0766,31397.0
2017-01-23 11:30:00,118.11,118.13,117.88,118.05,23369.0,109.1228,109.1413,108.9103,109.0673,23369.0
2017-01-23 12:00:00,118.08,118.19,117.92,118.13,14468.0,109.0951,109.1967,108.9472,109.1413,14468.0
2017-01-23 12:30:00,118.1,118.21,118.02,118.09,19451.0,109.1135,109.2152,109.0396,109.1043,19451.0
2017-01-23 13:00:00,118.13,118.17,117.94,118.02,10026.0,109.1413,109.1782,108.9657,109.0396,10026.0
2017-01-23 13:30:00,118.0,118.29,117.88,118.01,14349.0,109.0211,109.2891,108.9103,109.0304,14349.0
2017-01-23 14:00:00,118.05,118.15,117.82,117.97,21577.0,109.0673,109.1597,108.8548,108.9934,21577.0
2017-01-23 14:30:00,117.98,118.11,117.94,118.02,19290.0,109.0027,109.1228,108.9657,109.0396,19290.0
2017-01-23 15:00:00,118.02,118.16,117.91,118.03,35082.0,109.0396,109.169,108.938,109.0489,35082.0
2017-01-23 15:30:00,118.06,118.23,118.03,118.16,72859.0,109.0766,109.2336,109.0489,109.169,72859.0
2017-01-24 09:30:00,118.22,118.4,117.86,118.0,53245.0,109.2244,109.3907,108.8918,109.0211,53245.0
2017-01-24 10:00:00,117.96,117.96,117.67,117.79,28110.0,108.9842,108.9842,108.7163,108.8271,28110.0
2017-01-24 10:30:00,117.79,117.84,117.58,117.69,25869.0,108.8271,108.8733,108.6331,108.7347,25869.0
2017-01-24 11:00:00,117.62,117.74,117.47,117.48,59407.0,108.6701,108.7809,108.5315,108.5407,59407.0
2017-01-24 11:30:00,117.49,117.6,117.46,117.55,36683.0,108.55,108.6516,108.5222,108.6054,36683.0
2017-01-24 12:00:00,117.56,117.88,117.51,117.85,20029.0,108.6146,108.9103,108.5684,108.8826,20029.0
2017-01-24 12:30:00,117.86,117.9,117.79,117.86,27482.0,108.8918,108.9288,108.8271,108.8918,27482.0
2017-01-24 13:00:00,117.86,118.35,117.86,118.27,30108.0,108.8918,109.3445,108.8918,109.2706,30108.0
2017-01-24 13:30:00,118.34,118.47,118.27,118.28,16977.0,109.3353,109.4554,109.2706,109.2798,16977.0
2017-01-24 14:00:00,118.26,118.42,118.24,118.32,21145.0,109.2614,109.4092,109.2429,109.3168,21145.0
2017-01-24 14:30:00,118.32,118.55,118.31,118.54,21359.0,109.3168,109.5293,109.3076,109.5201,21359.0
2017-01-24 15:00:00,118.54,118.7,118.51,118.66,65408.0,109.5201,109.6679,109.4923,109.6309,65408.0
2017-01-24 15:30:00,118.68,118.87,118.67,118.86,79385.0,109.6494,109.8249,109.6402,109.8157,79385.0
2017-01-25 09:30:00,119.11,119.67,118.79,118.79,51366.0,110.0467,110.5641,109.751,109.751,51366.0
2017-01-25 10:00:00,118.73,119.16,118.6,119.08,81717.0,109.6956,110.0929,109.5755,110.019,81717.0
2017-01-25 10:30:00,119.08,119.17,118.99,119.0,34463.0,110.019,110.1021,109.9358,109.9451,34463.0
2017-01-25 11:00:00,119.0,119.16,118.69,118.69,29059.0,109.9451,110.0929,109.6586,109.6586,29059.0
2017-01-25 11:30:00,118.7,118.75,118.3,118.69,58627.0,109.6679,109.7141,109.2983,109.6586,58627.0
2017-01-25 12:00:00,118.7,118.81,118.33,118.49,34054.0,109.6679,109.7695,109.326,109.4739,34054.0
2017-01-25 12:30:00,118.45,118.83,118.4,118.7,30440.0,109.4369,109.788,109.3907,109.6679,30440.0
2017-01-25 13:00:00,118.75,118.81,118.6,118.65,19640.0,109.7141,109.7695,109.5755,109.6217,19640.0
2017-01-25 13:30:00,118.67,118.73,118.59,118.67,32512.0,109.6402,109.6956,109.5663,109.6402,32512.0
2017-01-25 14:00:00,118.65,118.73,118.36,118.43,157093.0,109.6217,109.6956,109.3538,109.4184,157093.0
2017-01-25 14:30:00,118.41,118.65,118.39,118.46,38921.0,109.3999,109.6217,109.3815,109.4461,38921.0
2017-01-25 15:00:00,118.47,118.81,118.45,118.68,86098.0,109.4554,109.7695,109.4369,109.6494,86098.0
2017-01-25 15:30:00,118.69,118.71,118.58,118.63,91343.0,109.6586,109.6771,109.557,109.6032,91343.0
2017-01-26 09:30:00,118.36,119.32,118.36,118.63,26371.0,109.3538,110.2407,109.3538,109.6032,26371.0
2017-01-26 10:00:00,118.57,118.86,118.14,118.15,18481.0,109.5478,109.8157,109.1505,109.1597,18481.0
2017-01-26 10:30:00,118.12,118.14,117.63,117.84,19972.0,109.132,109.1505,108.6793,108.8733,19972.0
2017-01-26 11:00:00,117.85,117.92,117.66,117.78,39319.0,108.8826,108.9472,108.707,108.8179,39319.0
2017-01-26 11:30:00,117.71,117.91,117.68,117.78,13924.0,108.7532,108.938,108.7255,108.8179,13924.0
2017-01-26 12:00:00,117.78,117.98,117.76,117.8,10777.0,108.8179,109.0027,108.7994,108.8364,10777.0
2017-01-26 12:30:00,117.81,117.98,117.8,117.91,15316.0,108.8456,109.0027,108.8364,108.938,15316.0
2017-01-26 13:00:00,117.88,118.09,117.84,118.05,13074.0,108.9103,109.1043,108.8733,109.0673,13074.0
2017-01-26 13:30:00,118.04,118.23,117.99,118.15,20855.0,109.0581,109.2336,109.0119,109.1597,20855.0
2017-01-26 14:00:00,118.16,118.17,118.01,118.1,50878.0,109.169,109.1782,109.0304,109.1135,50878.0
2017-01-26 14:30:00,118.13,118.13,117.71,117.81,20645.0,109.1413,109.1413,108.7532,108.8456,20645.0
2017-01-26 15:00:00,117.81,118.0,117.8,117.9,28682.0,108.8456,109.0211,108.8364,108.9288,28682.0
2017-01-26 15:30:00,117.9,117.97,117.74,117.86,74062.0,108.9288,108.9934,108.7809,108.8918,74062.0
2017-01-27 09:30:00,118.26,118.38,117.68,117.76,15492.0,109.2614,109.3722,108.7255,108.7994,15492.0
2017-01-27 10:00:00,117.84,118.14,117.75,117.76,11082.0,108.8733,109.1505,108.7902,108.7994,11082.0
2017-01-27 10:30:00,117.74,117.91,117.67,117.67,10355.0,108.7809,108.938,108.7163,108.7163,10355.0
2017-01-27 11:00:00,117.67,117.81,117.61,117.62,12564.0,108.7163,108.8456,108.6608,108.6701,12564.0
2017-01-27 11:30:00,117.61,117.71,117.53,117.71,16582.0,108.6608,108.7532,108.5869,108.7532,16582.0
2017-01-27 12:00:00,117.74,117.74,117.65,117.72,12800.0,108.7809,108.7809,108.6978,108.7625,12800.0
2017-01-27 12:30:00,117.72,117.75,117.54,117.57,18183.0,108.7625,108.7902,108.5961,108.6239,18183.0
2017-01-27 13:00:00,117.56,117.58,117.41,117.42,153578.0,108.6146,108.6331,108.476,108.4853,153578.0
2017-01-27 13:30:00,117.43,117.6,117.33,117.53,15161.0,108.4945,108.6516,108.4021,108.5869,15161.0
2017-01-27 14:00:00,117.53,117.63,117.31,117.32,39042.0,108.5869,108.6793,108.3836,108.3929,39042.0
2017-01-27 14:30:00,117.32,117.44,117.29,117.3,15828.0,108.3929,108.5038,108.3652,108.3744,15828.0
2017-01-27 15:00:00,117.32,117.92,117.02,117.85,274267.0,108.3929,108.9472,108.1157,108.8826,274267.0
2017-01-27 15:30:00,117.84,118.2,117.84,118.07,66615.0,108.8733,109.2059,108.8733,109.0858,66615.0
2017-01-30 09:30:00,118.14,118.14,117.13,117.38,23304.0,109.1505,109.1505,108.2173,108.4483,23304.0
2017-01-30 10:00:00,117.37,117.42,116.79,116.93,17811.0,108.4391,108.4853,107.9032,108.0326,17811.0
2017-01-30 10:30:00,116.91,117.03,116.84,116.85,15884.0,108.0141,108.125,107.9494,107.9587,15884.0
2017-01-30 11:00:00,116.91,117.21,116.86,117.15,21583.0,108.0141,108.2913,107.9679,108.2358,21583.0
2017-01-30 11:30:00,117.13,117.14,116.91,116.95,14658.0,108.2173,108.2266,108.0141,108.051,14658.0
2017-01-30 12:00:00,116.96,117.15,116.9,117.13,30252.0,108.0603,108.2358,108.0048,108.2173,30252.0
2017-01-30 12:30:00,117.11,117.2,117.0,117.02,10486.0,108.1989,108.282,108.0972,108.1157,10486.0
2017-01-30 13:00:00,117.05,117.1,116.97,117.09,26013.0,108.1434,108.1896,108.0695,108.1804,26013.0
2017-01-30 13:30:00,117.11,117.32,117.07,117.3,23351.0,108.1989,108.3929,108.1619,108.3744,23351.0
2017-01-30 14:00:00,117.33,117.36,117.14,117.22,47126.0,108.4021,108.4298,108.2266,108.3005,47126.0
2017-01-30 14:30:00,117.23,117.31,117.16,117.24,29078.0,108.3097,108.3836,108.2451,108.319,29078.0
2017-01-30 15:00:00,117.24,117.3,117.17,117.21,28376.0,108.319,108.3744,108.2543,108.2913,28376.0
2017-01-30 15:30:00,117.23,117.4,117.14,117.34,75960.0,108.3097,108.4668,108.2266,108.4114,75960.0
2017-01-31 09:30:00,117.54,117.97,117.05,117.05,24917.0,108.5961,108.9934,108.1434,108.1434,24917.0
2017-01-31 10:00:00,116.98,117.14,116.51,116.88,29888.0,108.0788,108.2266,107.6445,107.9864,29888.0
2017-01-31 10:30:00,116.89,117.2,116.86,117.15,30543.0,107.9956,108.282,107.9679,108.2358,30543.0
2017-01-31 11:00:00,117.1,117.25,117.05,117.09,19862.0,108.1896,108.3282,108.1434,108.1804,19862.0
2017-01-31 11:30:00,117.08,117.19,116.97,117.01,15785.0,108.1712,108.2728,108.0695,108.1065,15785.0
2017-01-31 12:00:00,117.03,117.11,116.99,117.04,17836.0,108.125,108.1989,108.088,108.1342,17836.0
2017-01-31 12:30:00,117.05,117.05,116.86,117.03,19034.0,108.1434,108.1434,107.9679,108.125,19034.0
2017-01-31 13:00:00,117.0,117.01,116.79,117.01,17820.0,108.0972,108.1065,107.9032,108.1065,17820.0
2017-01-31 13:30:00,117.04,117.1,116.81,116.82,27048.0,108.1342,108.1896,107.9217,107.9309,27048.0
2017-01-31 14:00:00,116.82,116.94,116.78,116.92,43694.0,107.9309,108.0418,107.894,108.0233,43694.0
2017-01-31 14:30:00,116.91,116.95,116.82,116.84,31981.0,108.0141,108.051,107.9309,107.9494,31981.0
2017-01-31 15:00:00,116.84,117.14,116.8,117.05,33288.0,107.9494,108.2266,107.9125,108.1434,33288.0
2017-01-31 15:30:00,117.06,117.31,117.05,117.27,127839.0,108.1527,108.3836,108.1434,108.3467,127839.0
2017-02-01 09:30:00,117.69,117.92,116.58,116.71,56710.0,108.7347,108.9472,107.7092,107.8293,56710.0
2017-02-01 10:00:00,116.74,116.96,116.51,116.77,58295.0,107.857,108.0603,107.6445,107.8847,58295.0
2017-02-01 10:30:00,116.77,116.87,116.47,116.65,38524.0,107.8847,107.9771,107.6076,107.7739,38524.0
2017-02-01 11:00:00,116.65,116.75,116.32,116.32,39104.0,107.7739,107.8663,107.469,107.469,39104.0
2017-02-01 11:30:00,116.33,116.78,116.31,116.78,35088.0,107.4782,107.894,107.4597,107.894,35088.0
2017-02-01 12:00:00,116.82,117.02,116.76,116.93,32818.0,107.9309,108.1157,107.8755,108.0326,32818.0
2017-02-01 12:30:00,116.91,117.18,116.91,117.15,28400.0,108.0141,108.2635,108.0141,108.2358,28400.0
2017-02-01 13:00:00,117.09,117.15,116.55,116.57,30869.0,108.1804,108.2358,107.6815,107.7,30869.0
2017-02-01 13:30:00,116.55,117.11,116.55,116.96,50914.0,107.6815,108.1989,107.6815,108.0603,50914.0
2017-02-01 14:00:00,116.96,117.3,116.89,117.29,41955.0,108.0603,108.3744,107.9956,108.3652,41955.0
2017-02-01 14:30:00,117.28,117.35,116.69,116.83,40202.0,108.3559,108.4206,107.8108,107.9402,40202.0
2017-02-01 15:00:00,116.84,117.12,116.83,117.12,41952.0,107.9494,108.2081,107.9402,108.2081,41952.0
2017-02-01 15:30:00,117.12,117.29,117.03,117.18,135176.0,108.2081,108.3652,108.125,108.2635,135176.0
2017-02-02 09:30:00,116.64,117.39,116.38,117.3,23001.0,107.7646,108.4576,107.5244,108.3744,23001.0
2017-02-02 10:00:00,117.37,117.68,117.11,117.48,21264.0,108.4391,108.7255,108.1989,108.5407,21264.0
2017-02-02 10:30:00,117.52,117.64,117.39,117.59,35371.0,108.5777,108.6885,108.4576,108.6423,35371.0
2017-02-02 11:00:00,117.58,117.82,117.54,117.72,32107.0,108.6331,108.8548,108.5961,108.7625,32107.0
2017-02-02 11:30:00,117.75,117.88,117.36,117.36,41367.0,108.7902,108.9103,108.4298,108.4298,41367.0
2017-02-02 12:00:00,117.33,117.48,117.28,117.42,27151.0,108.4021,108.5407,108.3559,108.4853,27151.0
2017-02-02 12:30:00,117.4,117.53,117.34,117.47,27049.0,108.4668,108.5869,108.4114,108.5315,27049.0
2017-02-02 13:00:00,117.45,117.48,117.31,117.37,13659.0,108.513,108.5407,108.3836,108.4391,13659.0
2017-02-02 13:30:00,117.41,117.83,117.33,117.79,28647.0,108.476,108.8641,108.4021,108.8271,28647.0
2017-02-02 14:00:00,117.79,117.79,117.52,117.59,75937.0,108.8271,108.8271,108.5777,108.6423,75937.0
2017-02-02 14:30:00,117.59,117.75,117.53,117.67,30069.0,108.6423,108.7902,108.5869,108.7163,30069.0
2017-02-02 15:00:00,117.67,117.71,117.48,117.65,65204.0,108.7163,108.7532,108.5407,108.6978,65204.0
2017-02-02 15:30:00,117.65,118.09,117.65,118.06,112731.0,108.6978,109.1043,108.6978,109.0766,112731.0
2017-02-03 09:30:00,118.43,119.3,118.43,119.04,22671.0,109.4184,110.2222,109.4184,109.982,22671.0
2017-02-03 10:00:00,119.09,119.67,119.09,119.58,22720.0,110.0282,110.5641,110.0282,110.4809,22720.0
2017-02-03 10:30:00,119.61,119.84,119.5,119.67,29412.0,110.5086,110.7211,110.407,110.5641,29412.0
2017-02-03 11:00:00,119.73,119.96,119.7,119.73,21598.0,110.6195,110.832,110.5918,110.6195,21598.0
2017-02-03 11:30:00,119.71,120.01,119.68,119.93,30736.0,110.601,110.8782,110.5733,110.8043,30736.0
2017-02-03 12:00:00,119.98,119.99,119.82,119.85,12069.0,110.8505,110.8597,110.7027,110.7304,12069.0
2017-02-03 12:30:00,119.83,119.91,119.67,119.78,12744.0,110.7119,110.7858,110.5641,110.6657,12744.0
2017-02-03 13:00:00,119.76,119.83,119.62,119.73,22586.0,110.6472,110.7119,110.5179,110.6195,22586.0
2017-02-03 13:30:00,119.65,119.77,119.62,119.73,13547.0,110.5456,110.6565,110.5179,110.6195,13547.0
2017-02-03 14:00:00,119.77,120.0,119.77,119.89,27539.0,110.6565,110.869,110.6565,110.7673,27539.0
2017-02-03 14:30:00,119.92,120.04,119.85,119.96,25380.0,110.795,110.9059,110.7304,110.832,25380.0
2017-02-03 15:00:00,119.96,120.23,119.95,120.17,37982.0,110.832,111.0815,110.8228,111.026,37982.0
2017-02-03 15:30:00,120.17,120.46,120.17,120.35,105525.0,111.026,111.294,111.026,111.1923,105525.0
2017-02-06 09:30:00,120.18,120.31,119.34,120.03,32424.0,111.0353,111.1554,110.2592,110.8967,32424.0
2017-02-06 10:00:00,120.02,120.4,119.97,120.39,33609.0,110.8874,111.2385,110.8412,111.2293,33609.0
2017-02-06 10:30:00,120.39,120.44,120.11,120.24,61610.0,111.2293,111.2755,110.9706,111.0907,61610.0
2017-02-06 11:00:00,120.24,120.32,120.12,120.21,50185.0,111.0907,111.1646,110.9798,111.063,50185.0
2017-02-06 11:30:00,120.21,120.43,120.06,120.08,144187.0,111.063,111.2662,110.9244,110.9429,144187.0
2017-02-06 12:00:00,120.05,120.36,119.99,120.3,76042.0,110.9152,111.2016,110.8597,111.1461,76042.0
2017-02-06 12:30:00,120.27,120.33,120.03,120.04,17709.0,111.1184,111.1739,110.8967,110.9059,17709.0
2017-02-06 13:00:00,120.07,120.11,119.78,119.9,19970.0,110.9336,110.9706,110.6657,110.7766,19970.0
2017-02-06 13:30:00,119.88,120.12,119.8,120.08,25176.0,110.7581,110.9798,110.6842,110.9429,25176.0
2017-02-06 14:00:00,120.09,120.22,119.99,120.22,22532.0,110.9521,111.0722,110.8597,111.0722,22532.0
2017-02-06 14:30:00,120.2,120.43,120.11,120.39,37894.0,111.0537,111.2662,110.9706,111.2293,37894.0
2017-02-06 15:00:00,120.34,120.74,120.3,120.47,77452.0,111.1831,111.5527,111.1461,111.3032,77452.0
2017-02-06 15:30:00,120.47,120.61,120.42,120.55,99455.0,111.3032,111.4325,111.257,111.3771,99455.0
2017-02-07 09:30:00,120.55,120.79,119.76,120.09,67985.0,111.3771,111.5988,110.6472,110.9521,67985.0
2017-02-07 10:00:00,120.1,120.9,120.06,120.76,53581.0,110.9614,111.7005,110.9244,111.5711,53581.0
2017-02-07 10:30:00,120.75,120.82,120.61,120.8,35813.0,111.5619,111.6266,111.4325,111.6081,35813.0
2017-02-07 11:00:00,120.8,120.99,120.73,120.82,38820.0,111.6081,111.7836,111.5434,111.6266,38820.0
2017-02-07 11:30:00,120.82,120.97,120.81,120.82,21255.0,111.6266,111.7652,111.6173,111.6266,21255.0
2017-02-07 12:00:00,120.82,121.13,120.78,120.95,33706.0,111.6266,111.913,111.5896,111.7467,33706.0
2017-02-07 12:30:00,120.95,121.08,120.86,120.91,15989.0,111.7467,111.8668,111.6635,111.7097,15989.0
2017-02-07 13:00:00,120.89,120.93,120.78,120.79,19843.0,111.6912,111.7282,111.5896,111.5988,19843.0
2017-02-07 13:30:00,120.79,120.96,120.79,120.88,26324.0,111.5988,111.7559,111.5988,111.682,26324.0
2017-02-07 14:00:00,120.87,121.01,120.79,120.96,32809.0,111.6728,111.8021,111.5988,111.7559,32809.0
2017-02-07 14:30:00,120.97,121.32,120.97,121.27,41096.0,111.7652,112.0885,111.7652,112.0423,41096.0
2017-02-07 15:00:00,121.26,121.28,121.04,121.17,38691.0,112.0331,112.0516,111.8298,111.9499,38691.0
2017-02-07 15:30:00,121.16,121.22,121.02,121.14,106802.0,111.9407,111.9961,111.8113,111.9222,106802.0
2017-02-08 09:30:00,121.14,121.72,120.41,121.29,39923.0,111.9222,112.4581,111.2478,112.0608,39923.0
2017-02-08 10:00:00,121.19,121.7,120.81,121.39,57657.0,111.9684,112.4396,111.6173,112.1532,57657.0
2017-02-08 10:30:00,121.41,122.16,121.25,122.08,114153.0,112.1717,112.8646,112.0238,112.7907,114153.0
2017-02-08 11:00:00,122.06,122.62,121.56,122.31,59542.0,112.7722,113.2896,112.3103,113.0032,59542.0
2017-02-08 11:30:00,122.37,122.38,121.79,122.03,39125.0,113.0586,113.0679,112.5228,112.7445,39125.0
2017-02-08 12:00:00,122.0,122.46,121.93,122.29,72813.0,112.7168,113.1418,112.6521,112.9847,72813.0
2017-02-08 12:30:00,122.3,122.3,122.01,122.05,19078.0,112.994,112.994,112.726,112.763,19078.0
2017-02-08 13:00:00,122.08,122.23,121.88,122.23,27366.0,112.7907,112.9293,112.6059,112.9293,27366.0
2017-02-08 13:30:00,122.2,122.35,122.2,122.32,18379.0,112.9016,113.0401,112.9016,113.0124,18379.0
2017-02-08 14:00:00,122.31,122.31,122.09,122.17,44381.0,113.0032,113.0032,112.7999,112.8738,44381.0
2017-02-08 14:30:00,122.17,122.24,121.75,121.81,43403.0,112.8738,112.9385,112.4858,112.5412,43403.0
2017-02-08 15:00:00,121.81,122.15,121.76,122.1,46738.0,112.5412,112.8554,112.495,112.8092,46738.0
2017-02-08 15:30:00,122.11,122.14,121.88,121.99,137144.0,112.8184,112.8461,112.6059,112.7075,137144.0
2017-02-09 09:30:00,124.25,128.37,123.24,126.8,249323.0,114.7956,118.6021,113.8624,117.1515,249323.0
2017-02-09 10:00:00,126.78,128.17,126.44,127.57,142423.0,117.1331,118.4173,116.8189,117.8629,142423.0
2017-02-09 10:30:00,127.52,127.99,126.91,127.77,81008.0,117.8168,118.251,117.2532,118.0477,81008.0
2017-02-09 11:00:00,127.72,127.86,127.0,127.18,109414.0,118.0015,118.1309,117.3363,117.5026,109414.0
2017-02-09 11:30:00,127.22,127.59,126.96,127.24,74851.0,117.5396,117.8814,117.2994,117.5581,74851.0
2017-02-09 12:00:00,127.24,127.83,127.04,127.5,122347.0,117.5581,118.1032,117.3733,117.7983,122347.0
2017-02-09 12:30:00,127.42,127.63,126.95,127.19,41346.0,117.7244,117.9184,117.2901,117.5119,41346.0
2017-02-09 13:00:00,127.16,127.24,126.71,126.85,61865.0,117.4841,117.5581,117.0684,117.1977,61865.0
2017-02-09 13:30:00,126.85,127.94,126.73,127.32,83021.0,117.1977,118.2048,117.0869,117.632,83021.0
2017-02-09 14:00:00,127.28,128.09,127.08,127.4,49615.0,117.595,118.3434,117.4102,117.7059,49615.0
2017-02-09 14:30:00,127.44,127.98,127.34,127.54,72878.0,117.7428,118.2417,117.6504,117.8352,72878.0
2017-02-09 15:00:00,127.59,128.07,127.42,127.53,62162.0,117.8814,118.3249,117.7244,117.826,62162.0
2017-02-09 15:30:00,127.48,128.24,127.2,128.12,314008.0,117.7798,118.482,117.5211,118.3711,314008.0
2017-02-10 09:30:00,128.0,129.29,127.75,128.57,141026.0,118.2602,119.4521,118.0292,118.7869,141026.0
2017-02-10 10:00:00,128.69,129.34,128.36,129.31,75320.0,118.8977,119.4983,118.5928,119.4705,75320.0
2017-02-10 10:30:00,129.27,129.67,129.17,129.49,91320.0,119.4336,119.8032,119.3412,119.6368,91320.0
2017-02-10 11:00:00,129.47,129.73,129.16,129.68,162388.0,119.6184,119.8586,119.332,119.8124,162388.0
2017-02-10 11:30:00,129.68,130.35,129.63,130.18,122176.0,119.8124,120.4314,119.7662,120.2743,122176.0
2017-02-10 12:00:00,130.24,131.1,130.22,130.95,138315.0,120.3298,121.1243,120.3113,120.9858,138315.0
2017-02-10 12:30:00,130.97,132.56,130.96,132.13,195261.0,121.0042,122.4732,120.995,122.076,195261.0
2017-02-10 13:00:00,132.15,132.69,131.81,131.81,122023.0,122.0944,122.5934,121.7803,121.7803,122023.0
2017-02-10 13:30:00,131.86,131.86,131.09,131.26,61357.0,121.8265,121.8265,121.1151,121.2722,61357.0
2017-02-10 14:00:00,131.27,131.27,130.74,130.85,153353.0,121.2814,121.2814,120.7917,120.8934,153353.0
2017-02-10 14:30:00,130.85,131.05,130.7,130.79,78527.0,120.8934,121.0781,120.7548,120.8379,78527.0
2017-02-10 15:00:00,130.79,130.88,130.63,130.63,70014.0,120.8379,120.9211,120.6901,120.6901,70014.0
2017-02-10 15:30:00,130.62,130.75,130.47,130.56,219484.0,120.6809,120.801,120.5423,120.6254,219484.0
2017-02-13 09:30:00,130.85,131.08,129.97,130.55,42154.0,120.8934,121.1059,120.0803,120.6162,42154.0
2017-02-13 10:00:00,130.66,131.26,130.66,131.19,11454.0,120.7178,121.2722,120.7178,121.2075,11454.0
2017-02-13 10:30:00,131.24,131.31,130.51,130.59,52371.0,121.2537,121.3184,120.5792,120.6531,52371.0
2017-02-13 11:00:00,130.6,130.6,130.18,130.36,31629.0,120.6624,120.6624,120.2743,120.4406,31629.0
2017-02-13 11:30:00,130.34,130.54,130.33,130.45,23347.0,120.4222,120.607,120.4129,120.5238,23347.0
2017-02-13 12:00:00,130.47,130.5,130.24,130.3,31111.0,120.5423,120.57,120.3298,120.3852,31111.0
2017-02-13 12:30:00,130.35,130.41,130.28,130.32,21451.0,120.4314,120.4868,120.3667,120.4037,21451.0
2017-02-13 13:00:00,130.34,130.54,130.27,130.43,29236.0,120.4222,120.607,120.3575,120.5053,29236.0
2017-02-13 13:30:00,130.47,130.71,130.43,130.52,32855.0,120.5423,120.764,120.5053,120.5885,32855.0
2017-02-13 14:00:00,130.52,130.83,130.44,130.77,39800.0,120.5885,120.8749,120.5146,120.8195,39800.0
2017-02-13 14:30:00,130.79,130.81,130.36,130.36,53028.0,120.8379,120.8564,120.4406,120.4406,53028.0
2017-02-13 15:00:00,130.39,130.55,130.31,130.39,115641.0,120.4684,120.6162,120.3945,120.4684,115641.0
2017-02-13 15:30:00,130.38,130.54,130.01,130.13,191767.0,120.4591,120.607,120.1173,120.2282,191767.0
2017-02-14 09:30:00,129.45,130.3,129.26,130.12,42522.0,119.5999,120.3852,119.4244,120.2189,42522.0
2017-02-14 10:00:00,130.12,130.84,130.06,130.67,52401.0,120.2189,120.8841,120.1635,120.7271,52401.0
2017-02-14 10:30:00,130.77,130.79,130.25,130.3,46362.0,120.8195,120.8379,120.339,120.3852,46362.0
2017-02-14 11:00:00,130.34,130.55,130.25,130.49,23718.0,120.4222,120.6162,120.339,120.5608,23718.0
2017-02-14 11:30:00,130.47,130.71,130.43,130.54,29702.0,120.5423,120.764,120.5053,120.607,29702.0
2017-02-14 12:00:00,130.6,130.74,130.47,130.49,22582.0,120.6624,120.7917,120.5423,120.5608,22582.0
2017-02-14 12:30:00,130.47,130.58,130.39,130.5,18772.0,120.5423,120.6439,120.4684,120.57,18772.0
2017-02-14 13:00:00,130.46,130.59,130.3,130.35,23071.0,120.533,120.6531,120.3852,120.4314,23071.0
2017-02-14 13:30:00,130.38,130.56,130.37,130.54,34003.0,120.4591,120.6254,120.4499,120.607,34003.0
2017-02-14 14:00:00,130.52,130.59,130.28,130.36,30411.0,120.5885,120.6531,120.3667,120.4406,30411.0
2017-02-14 14:30:00,130.34,130.39,130.19,130.24,32673.0,120.4222,120.4684,120.2836,120.3298,32673.0
2017-02-14 15:00:00,130.23,130.31,130.07,130.07,43235.0,120.3205,120.3945,120.1727,120.1727,43235.0
2017-02-14 15:30:00,130.09,130.36,130.01,130.33,114197.0,120.1912,120.4406,120.1173,120.4129,114197.0
2017-02-15 09:30:00,129.26,129.66,128.32,129.66,56116.0,119.4244,119.7939,118.5559,119.7939,56116.0
2017-02-15 10:00:00,129.61,129.61,129.05,129.07,35782.0,119.7477,119.7477,119.2303,119.2488,35782.0
2017-02-15 10:30:00,129.07,129.38,128.92,129.25,43377.0,119.2488,119.5352,119.1102,119.4151,43377.0
2017-02-15 11:00:00,129.2,129.29,129.11,129.13,37720.0,119.3689,119.4521,119.2858,119.3042,37720.0
2017-02-15 11:30:00,129.15,129.29,128.99,129.02,49320.0,119.3227,119.4521,119.1749,119.2026,49320.0
2017-02-15 12:00:00,129.03,129.65,129.03,129.65,38356.0,119.2119,119.7847,119.2119,119.7847,38356.0
2017-02-15 12:30:00,129.65,129.87,129.6,129.84,17037.0,119.7847,119.9879,119.7385,119.9602,17037.0
2017-02-15 13:00:00,129.84,129.96,129.79,129.93,20269.0,119.9602,120.0711,119.914,120.0434,20269.0
2017-02-15 13:30:00,129.93,129.95,129.76,129.89,16817.0,120.0434,120.0618,119.8863,120.0064,16817.0
2017-02-15 14:00:00,129.88,130.09,129.86,130.08,22232.0,119.9972,120.1912,119.9787,120.182,22232.0
2017-02-15 14:30:00,130.09,130.25,130.06,130.19,14069.0,120.1912,120.339,120.1635,120.2836,14069.0
2017-02-15 15:00:00,130.25,130.58,130.23,130.39,28306.0,120.339,120.6439,120.3205,120.4684,28306.0
2017-02-15 15:30:00,130.38,130.44,130.02,130.06,72508.0,120.4591,120.5146,120.1265,120.1635,72508.0
2017-02-16 09:30:00,130.1,130.65,129.69,129.77,25901.0,120.2004,120.7086,119.8216,119.8955,25901.0
2017-02-16 10:00:00,129.71,129.81,129.47,129.6,45248.0,119.8401,119.9325,119.6184,119.7385,45248.0
2017-02-16 10:30:00,129.67,129.74,129.19,129.23,70916.0,119.8032,119.8678,119.3597,119.3966,70916.0
2017-02-16 11:00:00,129.27,129.32,128.78,128.9,40776.0,119.4336,119.4798,118.9809,119.0917,40776.0
2017-02-16 11:30:00,128.95,129.12,128.78,129.08,31426.0,119.1379,119.295,118.9809,119.258,31426.0
2017-02-16 12:00:00,129.09,129.44,128.9,129.44,27052.0,119.2673,119.5907,119.0917,119.5907,27052.0
2017-02-16 12:30:00,129.4,129.45,129.3,129.37,16332.0,119.5537,119.5999,119.4613,119.526,16332.0
2017-02-16 13:00:00,129.37,129.49,129.21,129.46,39257.0,119.526,119.6368,119.3782,119.6091,39257.0
2017-02-16 13:30:00,129.48,129.62,129.45,129.54,18830.0,119.6276,119.757,119.5999,119.683,18830.0
2017-02-16 14:00:00,129.56,129.89,129.54,129.65,32619.0,119.7015,120.0064,119.683,119.7847,32619.0
2017-02-16 14:30:00,129.63,129.86,129.54,129.74,23047.0,119.7662,119.9787,119.683,119.8678,23047.0
2017-02-16 15:00:00,129.72,130.11,129.69,129.93,46265.0,119.8493,120.2097,119.8216,120.0434,46265.0
2017-02-16 15:30:00,129.95,130.01,129.66,129.91,86835.0,120.0618,120.1173,119.7939,120.0249,86835.0
2017-02-17 09:30:00,129.63,130.05,129.6,129.66,44881.0,119.7662,120.1542,119.7385,119.7939,44881.0
2017-02-17 10:00:00,129.72,129.88,129.51,129.88,20434.0,119.8493,119.9972,119.6553,119.9972,20434.0
2017-02-17 10:30:00,129.91,130.13,129.68,129.71,17277.0,120.0249,120.2282,119.8124,119.8401,17277.0
2017-02-17 11:00:00,129.71,129.81,129.19,129.25,17334.0,119.8401,119.9325,119.3597,119.4151,17334.0
2017-02-17 11:30:00,129.23,130.07,129.23,129.91,52123.0,119.3966,120.1727,119.3966,120.0249,52123.0
2017-02-17 12:00:00,129.89,129.93,129.69,129.86,24280.0,120.0064,120.0434,119.8216,119.9787,24280.0
2017-02-17 12:30:00,129.81,129.85,129.65,129.72,13881.0,119.9325,119.9695,119.7847,119.8493,13881.0
2017-02-17 13:00:00,129.78,129.83,129.71,129.74,14133.0,119.9048,119.951,119.8401,119.8678,14133.0
2017-02-17 13:30:00,129.77,129.88,129.49,129.65,31974.0,119.8955,119.9972,119.6368,119.7847,31974.0
2017-02-17 14:00:00,129.61,130.11,129.61,130.05,25587.0,119.7477,120.2097,119.7477,120.1542,25587.0
2017-02-17 14:30:00,130.09,130.09,129.8,129.87,30551.0,120.1912,120.1912,119.9233,119.9879,30551.0
2017-02-17 15:00:00,129.87,129.96,129.73,129.89,34870.0,119.9879,120.0711,119.8586,120.0064,34870.0
2017-02-17 15:30:00,129.87,130.18,129.7,130.14,87001.0,119.9879,120.2743,119.8309,120.2374,87001.0
2017-02-21 09:30:00,129.84,130.48,129.69,130.06,42817.0,119.9602,120.5515,119.8216,120.1635,42817.0
2017-02-21 10:00:00,130.06,130.24,129.77,129.9,91967.0,120.1635,120.3298,119.8955,120.0157,91967.0
2017-02-21 10:30:00,129.9,129.93,129.49,129.49,38693.0,120.0157,120.0434,119.6368,119.6368,38693.0
2017-02-21 11:00:00,129.5,129.61,129.25,129.25,37125.0,119.6461,119.7477,119.4151,119.4151,37125.0
2017-02-21 11:30:00,129.3,129.42,129.19,129.2,28118.0,119.4613,119.5722,119.3597,119.3689,28118.0
2017-02-21 12:00:00,129.2,129.2,129.05,129.08,43279.0,119.3689,119.3689,119.2303,119.258,43279.0
2017-02-21 12:30:00,129.09,129.31,128.93,129.31,33370.0,119.2673,119.4705,119.1195,119.4705,33370.0
2017-02-21 13:00:00,129.3,129.66,129.24,129.62,17794.0,119.4613,119.7939,119.4059,119.757,17794.0
2017-02-21 13:30:00,129.62,129.68,129.44,129.56,17034.0,119.757,119.8124,119.5907,119.7015,17034.0
2017-02-21 14:00:00,129.54,129.57,129.2,129.29,33240.0,119.683,119.7108,119.3689,119.4521,33240.0
2017-02-21 14:30:00,129.27,129.67,128.99,129.53,84419.0,119.4336,119.8032,119.1749,119.6738,84419.0
2017-02-21 15:00:00,129.52,129.87,129.47,129.62,26020.0,119.6646,119.9879,119.6184,119.757,26020.0
2017-02-21 15:30:00,129.64,129.67,129.35,129.37,192665.0,119.7754,119.8032,119.5075,119.526,192665.0
2017-02-22 09:30:00,128.94,129.66,128.94,129.15,23881.0,119.1287,119.7939,119.1287,119.3227,23881.0
2017-02-22 10:00:00,129.16,129.74,129.16,129.42,23533.0,119.332,119.8678,119.332,119.5722,23533.0
2017-02-22 10:30:00,129.41,129.43,129.01,129.01,27449.0,119.5629,119.5814,119.1934,119.1934,27449.0
2017-02-22 11:00:00,129.05,129.27,128.86,129.27,37370.0,119.2303,119.4336,119.0548,119.4336,37370.0
2017-02-22 11:30:00,129.24,129.28,129.06,129.18,26243.0,119.4059,119.4428,119.2396,119.3504,26243.0
2017-02-22 12:00:00,129.14,129.21,128.92,129.21,17065.0,119.3135,119.3782,119.1102,119.3782,17065.0
2017-02-22 12:30:00,129.21,129.33,129.06,129.33,8671.0,119.3782,119.489,119.2396,119.489,8671.0
2017-02-22 13:00:00,129.32,129.44,129.1,129.16,32416.0,119.4798,119.5907,119.2765,119.332,32416.0
2017-02-22 13:30:00,129.18,129.35,128.9,129.03,142449.0,119.3504,119.5075,119.0917,119.2119,142449.0
2017-02-22 14:00:00,129.01,129.33,128.99,129.23,61241.0,119.1934,119.489,119.1749,119.3966,61241.0
2017-02-22 14:30:00,129.21,129.5,129.0,129.05,147341.0,119.3782,119.6461,119.1841,119.2303,147341.0
2017-02-22 15:00:00,129.06,129.39,129.0,129.22,193169.0,119.2396,119.5445,119.1841,119.3874,193169.0
2017-02-22 15:30:00,129.23,129.33,129.03,129.07,174280.0,119.3966,119.489,119.2119,119.2488,174280.0
2017-02-23 09:30:00,129.77,130.03,129.48,129.9,24497.0,119.8955,120.1358,119.6276,120.0157,24497.0
2017-02-23 10:00:00,129.86,129.87,128.68,128.78,16023.0,119.9787,119.9879,118.8885,118.9809,16023.0
2017-02-23 10:30:00,128.79,129.29,128.79,129.08,16774.0,118.9901,119.4521,118.9901,119.258,16774.0
2017-02-23 11:00:00,129.15,129.48,129.12,129.33,32897.0,119.3227,119.6276,119.295,119.489,32897.0
2017-02-23 11:30:00,129.27,129.53,129.18,129.22,56134.0,119.4336,119.6738,119.3504,119.3874,56134.0
2017-02-23 12:00:00,129.29,129.32,129.0,129.09,80499.0,119.4521,119.4798,119.1841,119.2673,80499.0
2017-02-23 12:30:00,129.08,129.12,128.86,129.02,89170.0,119.258,119.295,119.0548,119.2026,89170.0
2017-02-23 13:00:00,129.02,129.76,128.98,129.4,74418.0,119.2026,119.8863,119.1657,119.5537,74418.0
2017-02-23 13:30:00,129.42,129.64,129.33,129.64,11500.0,119.5722,119.7754,119.489,119.7754,11500.0
2017-02-23 14:00:00,129.64,129.74,129.56,129.66,19075.0,119.7754,119.8678,119.7015,119.7939,19075.0
2017-02-23 14:30:00,129.6,129.65,129.44,129.62,17331.0,119.7385,119.7847,119.5907,119.757,17331.0
2017-02-23 15:00:00,129.59,129.67,129.37,129.37,20202.0,119.7292,119.8032,119.526,119.526,20202.0
2017-02-23 15:30:00,129.34,129.46,129.01,129.21,135121.0,119.4983,119.6091,119.1934,119.3782,135121.0
2017-02-24 09:30:00,129.22,129.22,128.49,128.81,25772.0,119.3874,119.3874,118.7129,119.0086,25772.0
2017-02-24 10:00:00,128.86,128.92,127.94,128.17,95458.0,119.0548,119.1102,118.2048,118.4173,95458.0
2017-02-24 10:30:00,128.22,128.85,128.22,128.85,22256.0,118.4635,119.0455,118.4635,119.0455,22256.0
2017-02-24 11:00:00,128.76,128.91,128.48,128.48,71744.0,118.9624,119.101,118.7037,118.7037,71744.0
2017-02-24 11:30:00,128.46,128.64,128.42,128.63,61444.0,118.6852,118.8515,118.6483,118.8423,61444.0
2017-02-24 12:00:00,128.66,128.72,128.2,128.28,43231.0,118.87,118.9254,118.445,118.5189,43231.0
2017-02-24 12:30:00,128.28,128.7,128.28,128.59,15270.0,118.5189,118.907,118.5189,118.8053,15270.0
2017-02-24 13:00:00,128.61,128.64,128.32,128.43,20637.0,118.8238,118.8515,118.5559,118.6575,20637.0
2017-02-24 13:30:00,128.47,128.83,128.44,128.72,14267.0,118.6945,119.0271,118.6667,118.9254,14267.0
2017-02-24 14:00:00,128.72,128.88,128.63,128.74,33989.0,118.9254,119.0733,118.8423,118.9439,33989.0
2017-02-24 14:30:00,128.75,128.89,128.57,128.64,34391.0,118.9532,119.0825,118.7869,118.8515,34391.0
2017-02-24 15:00:00,128.65,128.9,128.53,128.84,37825.0,118.8608,119.0917,118.7499,119.0363,37825.0
2017-02-24 15:30:00,128.83,129.36,128.81,129.36,117584.0,119.0271,119.5167,119.0086,119.5167,117584.0
2017-02-27 09:30:00,129.58,130.19,129.19,130.11,42057.0,119.72,120.2836,119.3597,120.2097,42057.0
2017-02-27 10:00:00,130.05,130.1,129.5,129.8,35077.0,120.1542,120.2004,119.6461,119.9233,35077.0
2017-02-27 10:30:00,129.85,129.96,129.62,129.72,29295.0,119.9695,120.0711,119.757,119.8493,29295.0
2017-02-27 11:00:00,129.7,130.13,129.67,129.95,71005.0,119.8309,120.2282,119.8032,120.0618,71005.0
2017-02-27 11:30:00,129.92,130.13,129.87,130.13,26375.0,120.0341,120.2282,119.9879,120.2282,26375.0
2017-02-27 12:00:00,130.14,130.28,129.96,130.27,20849.0,120.2374,120.3667,120.0711,120.3575,20849.0
2017-02-27 12:30:00,130.29,130.33,130.21,130.21,13310.0,120.376,120.4129,120.3021,120.3021,13310.0
2017-02-27 13:00:00,130.26,130.31,130.16,130.28,21854.0,120.3483,120.3945,120.2559,120.3667,21854.0
2017-02-27 13:30:00,130.29,130.36,130.2,130.34,75502.0,120.376,120.4406,120.2928,120.4222,75502.0
2017-02-27 14:00:00,130.4,130.82,130.36,130.66,69707.0,120.4776,120.8656,120.4406,120.7178,69707.0
2017-02-27 14:30:00,130.65,130.96,130.62,130.93,57126.0,120.7086,120.995,120.6809,120.9673,57126.0
2017-02-27 15:00:00,130.89,130.99,130.83,130.84,37656.0,120.9303,121.0227,120.8749,120.8841,37656.0
2017-02-27 15:30:00,130.84,130.94,130.47,130.83,179449.0,120.8841,120.9765,120.5423,120.8749,179449.0
2017-02-28 09:30:00,131.03,131.52,130.36,131.52,55164.0,121.0597,121.5124,120.4406,121.5124,55164.0
2017-02-28 10:00:00,131.4,131.64,131.21,131.27,41733.0,121.4015,121.6233,121.226,121.2814,41733.0
2017-02-28 10:30:00,131.28,131.38,130.81,130.89,40328.0,121.2906,121.383,120.8564,120.9303,40328.0
2017-02-28 11:00:00,130.93,131.03,130.84,131.0,35768.0,120.9673,121.0597,120.8841,121.032,35768.0
2017-02-28 11:30:00,131.03,131.15,131.0,131.03,23567.0,121.0597,121.1705,121.032,121.0597,23567.0
2017-02-28 12:00:00,131.03,131.06,130.74,130.98,37746.0,121.0597,121.0874,120.7917,121.0135,37746.0
2017-02-28 12:30:00,130.92,131.24,130.85,131.15,58344.0,120.958,121.2537,120.8934,121.1705,58344.0
2017-02-28 13:00:00,131.15,131.35,131.0,131.0,46407.0,121.1705,121.3553,121.032,121.032,46407.0
2017-02-28 13:30:00,131.01,131.28,130.98,131.03,57491.0,121.0412,121.2906,121.0135,121.0597,57491.0
2017-02-28 14:00:00,131.03,131.14,130.84,130.97,63511.0,121.0597,121.1613,120.8841,121.0042,63511.0
2017-02-28 14:30:00,130.98,131.4,130.94,131.19,162119.0,121.0135,121.4015,120.9765,121.2075,162119.0
2017-02-28 15:00:00,131.19,131.27,130.93,131.09,74126.0,121.2075,121.2814,120.9673,121.1151,74126.0
2017-02-28 15:30:00,131.07,131.12,130.85,131.1,224089.0,121.0966,121.1428,120.8934,121.1243,224089.0
2017-03-01 09:30:00,132.25,132.25,131.49,131.82,67513.0,122.5446,122.5446,121.8404,122.1462,67513.0
2017-03-01 10:00:00,131.83,132.13,131.83,132.07,20498.0,122.1555,122.4334,122.1555,122.3779,20498.0
2017-03-01 10:30:00,131.99,132.04,131.85,132.04,15911.0,122.3037,122.3501,122.174,122.3501,15911.0
2017-03-01 11:00:00,132.03,132.85,131.98,132.85,60113.0,122.3408,123.1006,122.2945,123.1006,60113.0
2017-03-01 11:30:00,132.84,133.18,132.75,133.15,41467.0,123.0913,123.4064,123.0079,123.3786,41467.0
2017-03-01 12:00:00,133.11,133.26,133.05,133.07,26104.0,123.3415,123.4805,123.2859,123.3045,26104.0
2017-03-01 12:30:00,133.1,133.18,133.0,133.09,44383.0,123.3323,123.4064,123.2396,123.323,44383.0
2017-03-01 13:00:00,133.11,133.15,132.98,133.02,37110.0,123.3415,123.3786,123.2211,123.2581,37110.0
2017-03-01 13:30:00,133.02,133.05,132.85,132.98,26810.0,123.2581,123.2859,123.1006,123.2211,26810.0
2017-03-01 14:00:00,132.93,133.18,132.73,133.08,42300.0,123.1747,123.4064,122.9894,123.3137,42300.0
2017-03-01 14:30:00,133.09,133.11,132.93,133.09,27758.0,123.323,123.3415,123.1747,123.323,27758.0
2017-03-01 15:00:00,133.09,133.09,132.91,132.99,35311.0,123.323,123.323,123.1562,123.2303,35311.0
2017-03-01 15:30:00,133.01,133.38,132.98,133.17,150499.0,123.2489,123.5917,123.2211,123.3971,150499.0
2017-03-02 09:30:00,132.72,133.0,132.11,132.51,30715.0,122.9802,123.2396,122.4149,122.7856,30715.0
2017-03-02 10:00:00,132.52,132.65,132.04,132.25,33605.0,122.7948,122.9153,122.3501,122.5446,33605.0
2017-03-02 10:30:00,132.26,132.64,132.17,132.52,21699.0,122.5539,122.906,122.4705,122.7948,21699.0
2017-03-02 11:00:00,132.52,132.75,132.45,132.63,20026.0,122.7948,123.0079,122.73,122.8968,20026.0
2017-03-02 11:30:00,132.6,132.68,132.31,132.42,28892.0,122.869,122.9431,122.6002,122.7022,28892.0
2017-03-02 12:00:00,132.5,132.53,132.15,132.34,31320.0,122.7763,122.8041,122.452,122.628,31320.0
2017-03-02 12:30:00,132.34,132.78,132.28,132.75,25017.0,122.628,123.0357,122.5724,123.0079,25017.0
2017-03-02 13:00:00,132.73,132.94,132.68,132.86,26210.0,122.9894,123.184,122.9431,123.1099,26210.0
2017-03-02 13:30:00,132.84,133.09,132.76,133.04,35466.0,123.0913,123.323,123.0172,123.2767,35466.0
2017-03-02 14:00:00,132.99,133.27,132.99,133.21,35433.0,123.2303,123.4898,123.2303,123.4342,35433.0
2017-03-02 14:30:00,133.23,133.4,133.16,133.18,30783.0,123.4527,123.6102,123.3879,123.4064,30783.0
2017-03-02 15:00:00,133.17,133.32,132.94,133.0,80083.0,123.3971,123.5361,123.184,123.2396,80083.0
2017-03-02 15:30:00,133.09,133.1,132.75,132.91,151123.0,123.323,123.3323,123.0079,123.1562,151123.0
2017-03-03 09:30:00,133.09,133.2,131.81,132.0,48587.0,123.323,123.4249,122.1369,122.313,48587.0
2017-03-03 10:00:00,131.97,132.78,131.94,131.95,79334.0,122.2852,123.0357,122.2574,122.2667,79334.0
2017-03-03 10:30:00,131.99,132.18,131.91,132.04,28788.0,122.3037,122.4798,122.2296,122.3501,28788.0
2017-03-03 11:00:00,132.0,132.28,131.9,132.26,21717.0,122.313,122.5724,122.2203,122.5539,21717.0
2017-03-03 11:30:00,132.19,132.66,132.19,132.49,15494.0,122.489,122.9246,122.489,122.767,15494.0
2017-03-03 12:00:00,132.48,132.67,132.48,132.59,12822.0,122.7578,122.9338,122.7578,122.8597,12822.0
2017-03-03 12:30:00,132.62,132.63,132.52,132.55,21023.0,122.8875,122.8968,122.7948,122.8226,21023.0
2017-03-03 13:00:00,132.55,132.6,132.3,132.4,18613.0,122.8226,122.869,122.591,122.6836,18613.0
2017-03-03 13:30:00,132.4,132.59,132.37,132.56,12674.0,122.6836,122.8597,122.6558,122.8319,12674.0
2017-03-03 14:00:00,132.57,132.61,132.5,132.57,16311.0,122.8412,122.8782,122.7763,122.8412,16311.0
2017-03-03 14:30:00,132.56,132.68,132.54,132.6,14162.0,122.8319,122.9431,122.8134,122.869,14162.0
2017-03-03 15:00:00,132.6,132.67,132.52,132.67,21236.0,122.869,122.9338,122.7948,122.9338,21236.0
2017-03-03 15:30:00,132.73,132.81,132.65,132.79,76743.0,122.9894,123.0635,122.9153,123.045,76743.0
2017-03-06 09:30:00,132.19,132.59,131.25,131.45,131238.0,122.489,122.8597,121.618,121.8034,131238.0
2017-03-06 10:00:00,131.49,131.63,131.4,131.4,28497.0,121.8404,121.9701,121.757,121.757,28497.0
2017-03-06 10:30:00,131.42,131.72,131.38,131.68,17054.0,121.7756,122.0535,121.7385,122.0165,17054.0
2017-03-06 11:00:00,131.72,131.74,131.57,131.66,14313.0,122.0535,122.0721,121.9145,121.9979,14313.0
2017-03-06 11:30:00,131.67,131.67,131.26,131.48,19936.0,122.0072,122.0072,121.6273,121.8312,19936.0
2017-03-06 12:00:00,131.48,131.72,131.48,131.7,9414.0,121.8312,122.0535,121.8312,122.035,9414.0
2017-03-06 12:30:00,131.74,131.91,131.7,131.85,13830.0,122.0721,122.2296,122.035,122.174,13830.0
2017-03-06 13:00:00,131.88,132.11,131.86,132.1,33204.0,122.2018,122.4149,122.1833,122.4057,33204.0
2017-03-06 13:30:00,132.06,132.39,132.04,132.32,42422.0,122.3686,122.6744,122.3501,122.6095,42422.0
2017-03-06 14:00:00,132.32,132.35,132.12,132.21,86871.0,122.6095,122.6373,122.4242,122.5076,86871.0
2017-03-06 14:30:00,132.21,132.27,132.05,132.11,37473.0,122.5076,122.5632,122.3593,122.4149,37473.0
2017-03-06 15:00:00,132.12,132.2,132.06,132.13,18093.0,122.4242,122.4983,122.3686,122.4334,18093.0
2017-03-06 15:30:00,132.11,132.17,131.96,132.02,89606.0,122.4149,122.4705,122.2759,122.3315,89606.0
2017-03-07 09:30:00,131.78,131.98,131.46,131.73,69891.0,122.1091,122.2945,121.8126,122.0628,69891.0
2017-03-07 10:00:00,131.64,131.82,131.57,131.75,21301.0,121.9794,122.1462,121.9145,122.0813,21301.0
2017-03-07 10:30:00,131.77,132.02,131.7,131.81,64777.0,122.0999,122.3315,122.035,122.1369,64777.0
2017-03-07 11:00:00,131.81,131.85,131.16,131.21,54430.0,122.1369,122.174,121.5346,121.581,54430.0
2017-03-07 11:30:00,131.21,131.38,131.1,131.27,19694.0,121.581,121.7385,121.479,121.6366,19694.0
2017-03-07 12:00:00,131.26,131.4,131.21,131.36,17733.0,121.6273,121.757,121.581,121.72,17733.0
2017-03-07 12:30:00,131.38,131.5,131.37,131.5,10595.0,121.7385,121.8497,121.7292,121.8497,10595.0
2017-03-07 13:00:00,131.52,131.66,131.48,131.64,9710.0,121.8682,121.9979,121.8312,121.9794,9710.0
2017-03-07 13:30:00,131.64,131.64,131.5,131.54,13435.0,121.9794,121.9794,121.8497,121.8867,13435.0
2017-03-07 14:00:00,131.53,131.96,131.51,131.9,17257.0,121.8775,122.2759,121.8589,122.2203,17257.0
2017-03-07 14:30:00,131.86,131.93,131.73,131.83,23442.0,122.1833,122.2481,122.0628,122.1555,23442.0
2017-03-07 15:00:00,131.85,131.85,131.55,131.58,20276.0,122.174,122.174,121.896,121.9238,20276.0
2017-03-07 15:30:00,131.59,131.61,131.24,131.37,60889.0,121.9331,121.9516,121.6088,121.7292,60889.0
2017-03-08 09:30:00,131.48,131.86,130.9,131.86,110427.0,121.8312,122.1833,121.2937,122.1833,110427.0
2017-03-08 10:00:00,131.82,132.34,131.82,132.31,10354.0,122.1462,122.628,122.1462,122.6002,10354.0
2017-03-08 10:30:00,132.28,132.29,131.94,132.11,21147.0,122.5724,122.5817,122.2574,122.4149,21147.0
2017-03-08 11:00:00,132.11,132.24,131.77,132.0,25974.0,122.4149,122.5354,122.0999,122.313,25974.0
2017-03-08 11:30:00,131.94,131.94,131.5,131.66,19048.0,122.2574,122.2574,121.8497,121.9979,19048.0
2017-03-08 12:00:00,131.7,131.96,131.64,131.94,28466.0,122.035,122.2759,121.9794,122.2574,28466.0
2017-03-08 12:30:00,131.91,132.08,131.75,132.08,19710.0,122.2296,122.3871,122.0813,122.3871,19710.0
2017-03-08 13:00:00,132.09,132.22,132.04,132.13,18010.0,122.3964,122.5168,122.3501,122.4334,18010.0
2017-03-08 13:30:00,132.13,132.18,131.85,131.86,26389.0,122.4334,122.4798,122.174,122.1833,26389.0
2017-03-08 14:00:00,131.87,131.93,131.64,131.72,39144.0,122.1925,122.2481,121.9794,122.0535,39144.0
2017-03-08 14:30:00,131.72,131.88,131.59,131.86,62462.0,122.0535,122.2018,121.9331,122.1833,62462.0
2017-03-08 15:00:00,131.83,132.04,131.82,131.93,51026.0,122.1555,122.3501,122.1462,122.2481,51026.0
2017-03-08 15:30:00,131.92,131.93,131.73,131.81,106216.0,122.2389,122.2481,122.0628,122.1369,106216.0
2017-03-09 09:30:00,131.86,132.04,131.43,132.04,18266.0,122.1833,122.3501,121.7848,122.3501,18266.0
2017-03-09 10:00:00,132.06,132.2,131.82,131.97,11257.0,122.3686,122.4983,122.1462,122.2852,11257.0
2017-03-09 10:30:00,131.95,132.28,131.95,132.23,14455.0,122.2667,122.5724,122.2667,122.5261,14455.0
2017-03-09 11:00:00,132.17,132.37,132.04,132.08,11606.0,122.4705,122.6558,122.3501,122.3871,11606.0
2017-03-09 11:30:00,132.17,132.32,132.08,132.08,9065.0,122.4705,122.6095,122.3871,122.3871,9065.0
2017-03-09 12:00:00,132.13,132.22,132.07,132.13,8125.0,122.4334,122.5168,122.3779,122.4334,8125.0
2017-03-09 12:30:00,132.14,132.34,132.05,132.34,7810.0,122.4427,122.628,122.3593,122.628,7810.0
2017-03-09 13:00:00,132.29,132.35,132.16,132.19,7672.0,122.5817,122.6373,122.4612,122.489,7672.0
2017-03-09 13:30:00,132.19,132.41,132.08,132.27,26722.0,122.489,122.6929,122.3871,122.5632,26722.0
2017-03-09 14:00:00,132.3,132.3,131.75,132.02,12475.0,122.591,122.591,122.0813,122.3315,12475.0
2017-03-09 14:30:00,131.97,132.23,131.96,132.23,15488.0,122.2852,122.5261,122.2759,122.5261,15488.0
2017-03-09 15:00:00,132.21,132.46,132.21,132.38,29421.0,122.5076,122.7392,122.5076,122.6651,29421.0
2017-03-09 15:30:00,132.43,132.56,132.35,132.55,74747.0,122.7114,122.8319,122.6373,122.8226,74747.0
2017-03-10 09:30:00,133.16,133.35,132.88,133.17,47618.0,123.3879,123.5639,123.1284,123.3971,47618.0
2017-03-10 10:00:00,133.14,133.17,132.76,132.87,10800.0,123.3693,123.3971,123.0172,123.1191,10800.0
2017-03-10 10:30:00,132.84,132.99,132.62,132.86,31219.0,123.0913,123.2303,122.8875,123.1099,31219.0
2017-03-10 11:00:00,132.76,132.95,132.76,132.87,57554.0,123.0172,123.1933,123.0172,123.1191,57554.0
2017-03-10 11:30:00,132.88,133.08,132.84,132.87,14582.0,123.1284,123.3137,123.0913,123.1191,14582.0
2017-03-10 12:00:00,132.88,133.06,132.85,132.9,12993.0,123.1284,123.2952,123.1006,123.1469,12993.0
2017-03-10 12:30:00,132.87,132.88,132.59,132.62,34166.0,123.1191,123.1284,122.8597,122.8875,34166.0
2017-03-10 13:00:00,132.62,132.62,132.38,132.5,14563.0,122.8875,122.8875,122.6651,122.7763,14563.0
2017-03-10 13:30:00,132.53,132.7,132.45,132.64,10348.0,122.8041,122.9616,122.73,122.906,10348.0
2017-03-10 14:00:00,132.65,132.75,132.59,132.73,12049.0,122.9153,123.0079,122.8597,122.9894,12049.0
2017-03-10 14:30:00,132.73,132.81,132.64,132.77,20679.0,122.9894,123.0635,122.906,123.0265,20679.0
2017-03-10 15:00:00,132.78,133.04,132.78,133.04,30784.0,123.0357,123.2767,123.0357,123.2767,30784.0
2017-03-10 15:30:00,133.02,133.27,132.98,133.26,124643.0,123.2581,123.4898,123.2211,123.4805,124643.0
2017-03-13 09:30:00,133.38,133.6,132.97,133.16,21922.0,123.5917,123.7956,123.2118,123.3879,21922.0
2017-03-13 10:00:00,133.08,133.2,132.76,132.88,17160.0,123.3137,123.4249,123.0172,123.1284,17160.0
2017-03-13 10:30:00,132.88,133.02,132.68,132.78,26918.0,123.1284,123.2581,122.9431,123.0357,26918.0
2017-03-13 11:00:00,132.77,132.92,132.65,132.79,18528.0,123.0265,123.1655,122.9153,123.045,18528.0
2017-03-13 11:30:00,132.85,132.96,132.64,132.96,15577.0,123.1006,123.2025,122.906,123.2025,15577.0
2017-03-13 12:00:00,133.0,133.11,132.9,133.03,15117.0,123.2396,123.3415,123.1469,123.2674,15117.0
2017-03-13 12:30:00,133.03,133.36,133.03,133.16,23878.0,123.2674,123.5732,123.2674,123.3879,23878.0
2017-03-13 13:00:00,133.16,133.28,132.95,133.04,15189.0,123.3879,123.4991,123.1933,123.2767,15189.0
2017-03-13 13:30:00,133.03,133.15,132.88,132.88,35150.0,123.2674,123.3786,123.1284,123.1284,35150.0
2017-03-13 14:00:00,132.89,133.28,132.89,133.18,28709.0,123.1377,123.4991,123.1377,123.4064,28709.0
2017-03-13 14:30:00,133.19,133.41,133.17,133.4,20253.0,123.4157,123.6195,123.3971,123.6102,20253.0
2017-03-13 15:00:00,133.42,133.52,133.3,133.34,20833.0,123.6288,123.7214,123.5176,123.5547,20833.0
2017-03-13 15:30:00,133.35,133.46,133.24,133.39,52751.0,123.5639,123.6658,123.462,123.601,52751.0
2017-03-14 09:30:00,132.88,134.0,132.54,133.29,24591.0,123.1284,124.1662,122.8134,123.5083,24591.0
2017-03-14 10:00:00,133.2,133.38,132.81,133.22,27538.0,123.4249,123.5917,123.0635,123.4435,27538.0
2017-03-14 10:30:00,133.19,133.46,133.02,133.46,55204.0,123.4157,123.6658,123.2581,123.6658,55204.0
2017-03-14 11:00:00,133.46,133.71,133.31,133.52,36035.0,123.6658,123.8975,123.5269,123.7214,36035.0
2017-03-14 11:30:00,133.54,133.64,133.16,133.16,50997.0,123.74,123.8326,123.3879,123.3879,50997.0
2017-03-14 12:00:00,133.21,133.23,132.9,133.14,63653.0,123.4342,123.4527,123.1469,123.3693,63653.0
2017-03-14 12:30:00,133.11,133.17,133.05,133.11,21869.0,123.3415,123.3971,123.2859,123.3415,21869.0
2017-03-14 13:00:00,133.11,133.3,133.06,133.23,13606.0,123.3415,123.5176,123.2952,123.4527,13606.0
2017-03-14 13:30:00,133.26,133.28,133.08,133.11,18266.0,123.4805,123.4991,123.3137,123.3415,18266.0
2017-03-14 14:00:00,133.11,133.19,133.07,133.11,22462.0,123.3415,123.4157,123.3045,123.3415,22462.0
2017-03-14 14:30:00,133.1,133.16,133.07,133.1,31935.0,123.3323,123.3879,123.3045,123.3323,31935.0
2017-03-14 15:00:00,133.1,133.35,133.09,133.35,19965.0,123.3323,123.5639,123.323,123.5639,19965.0
2017-03-14 15:30:00,133.39,133.54,133.3,133.49,87698.0,123.601,123.74,123.5176,123.6936,87698.0
2017-03-15 09:30:00,133.62,134.04,133.3,133.94,24240.0,123.8141,124.2033,123.5176,124.1106,24240.0
2017-03-15 10:00:00,134.08,134.28,133.9,134.19,22659.0,124.2403,124.4257,124.0736,124.3423,22659.0
2017-03-15 10:30:00,134.2,134.4,133.97,134.26,24493.0,124.3515,124.5369,124.1384,124.4071,24493.0
2017-03-15 11:00:00,134.3,134.55,134.13,134.39,23893.0,124.4442,124.6759,124.2867,124.5276,23893.0
2017-03-15 11:30:00,134.33,134.5,134.31,134.33,17601.0,124.472,124.6295,124.4535,124.472,17601.0
2017-03-15 12:00:00,134.38,134.48,134.3,134.38,18868.0,124.5183,124.611,124.4442,124.5183,18868.0
2017-03-15 12:30:00,134.35,134.62,134.32,134.39,41655.0,124.4905,124.7407,124.4627,124.5276,41655.0
2017-03-15 13:00:00,134.43,134.54,134.38,134.38,17446.0,124.5647,124.6666,124.5183,124.5183,17446.0
2017-03-15 13:30:00,134.37,134.44,134.3,134.39,29612.0,124.5091,124.5739,124.4442,124.5276,29612.0
2017-03-15 14:00:00,134.45,134.98,134.36,134.81,32472.0,124.5832,125.0743,124.4998,124.9168,32472.0
2017-03-15 14:30:00,134.76,135.0,134.56,134.99,31371.0,124.8704,125.0928,124.6851,125.0836,31371.0
2017-03-15 15:00:00,134.94,135.35,134.89,135.35,46737.0,125.0372,125.4171,124.9909,125.4171,46737.0
2017-03-15 15:30:00,135.35,135.51,135.15,135.23,102172.0,125.4171,125.5654,125.2318,125.306,102172.0
2017-03-16 09:30:00,135.25,136.1,135.25,136.1,45649.0,125.3245,126.1121,125.3245,126.1121,45649.0
2017-03-16 10:00:00,136.04,136.1,135.82,135.92,68158.0,126.0565,126.1121,125.8527,125.9453,68158.0
2017-03-16 10:30:00,135.93,136.05,135.53,135.56,51830.0,125.9546,126.0658,125.5839,125.6117,51830.0
2017-03-16 11:00:00,135.56,136.07,135.56,135.79,69484.0,125.6117,126.0843,125.6117,125.8249,69484.0
2017-03-16 11:30:00,135.72,135.87,135.13,135.3,115668.0,125.76,125.899,125.2133,125.3708,115668.0
2017-03-16 12:00:00,135.3,135.33,134.89,135.09,15579.0,125.3708,125.3986,124.9909,125.1762,15579.0
2017-03-16 12:30:00,135.13,135.31,135.04,135.26,18727.0,125.2133,125.3801,125.1299,125.3337,18727.0
2017-03-16 13:00:00,135.25,135.46,135.11,135.38,22756.0,125.3245,125.5191,125.1948,125.4449,22756.0
2017-03-16 13:30:00,135.4,135.47,135.12,135.33,48311.0,125.4635,125.5283,125.204,125.3986,48311.0
2017-03-16 14:00:00,135.33,135.53,135.22,135.25,17224.0,125.3986,125.5839,125.2967,125.3245,17224.0
2017-03-16 14:30:00,135.25,135.29,134.83,134.85,65840.0,125.3245,125.3615,124.9353,124.9538,65840.0
2017-03-16 15:00:00,134.86,135.13,134.79,134.98,53035.0,124.9631,125.2133,124.8982,125.0743,53035.0
2017-03-16 15:30:00,135.0,135.12,134.93,135.03,105742.0,125.0928,125.204,125.028,125.1206,105742.0
2017-03-17 09:30:00,134.93,135.25,134.79,134.95,135762.0,125.028,125.3245,124.8982,125.0465,135762.0
2017-03-17 10:00:00,134.95,135.56,134.95,135.36,22667.0,125.0465,125.6117,125.0465,125.4264,22667.0
2017-03-17 10:30:00,135.29,135.48,135.17,135.32,21722.0,125.3615,125.5376,125.2504,125.3893,21722.0
2017-03-17 11:00:00,135.34,135.4,135.08,135.39,24677.0,125.4079,125.4635,125.167,125.4542,24677.0
2017-03-17 11:30:00,135.44,135.59,135.37,135.56,12987.0,125.5005,125.6395,125.4357,125.6117,12987.0
2017-03-17 12:00:00,135.57,135.58,135.25,135.37,7681.0,125.621,125.6303,125.3245,125.4357,7681.0
2017-03-17 12:30:00,135.31,135.35,135.14,135.32,9452.0,125.3801,125.4171,125.2226,125.3893,9452.0
2017-03-17 13:00:00,135.29,135.72,135.26,135.71,10918.0,125.3615,125.76,125.3337,125.7507,10918.0
2017-03-17 13:30:00,135.72,135.79,135.51,135.73,16457.0,125.76,125.8249,125.5654,125.7693,16457.0
2017-03-17 14:00:00,135.73,136.08,135.73,136.07,17124.0,125.7693,126.0936,125.7693,126.0843,17124.0
2017-03-17 14:30:00,136.06,136.12,135.95,136.06,24770.0,126.075,126.1306,125.9731,126.075,24770.0
2017-03-17 15:00:00,136.04,136.13,136.0,136.1,42354.0,126.0565,126.1399,126.0194,126.1121,42354.0
2017-03-17 15:30:00,136.1,136.17,135.71,136.11,173307.0,126.1121,126.177,125.7507,126.1214,173307.0
2017-03-20 09:30:00,136.36,136.36,135.36,135.48,35311.0,126.353,126.353,125.4264,125.5376,35311.0
2017-03-20 10:00:00,135.5,136.04,135.49,135.86,19967.0,125.5561,126.0565,125.5469,125.8897,19967.0
2017-03-20 10:30:00,135.83,136.0,135.47,135.83,24164.0,125.8619,126.0194,125.5283,125.8619,24164.0
2017-03-20 11:00:00,135.87,136.05,135.73,135.97,36625.0,125.899,126.0658,125.7693,125.9916,36625.0
2017-03-20 11:30:00,135.94,136.03,135.7,135.77,15196.0,125.9638,126.0472,125.7415,125.8063,15196.0
2017-03-20 12:00:00,135.75,135.9,135.61,135.74,16586.0,125.7878,125.9268,125.6581,125.7785,16586.0
2017-03-20 12:30:00,135.72,135.91,135.72,135.81,12373.0,125.76,125.936,125.76,125.8434,12373.0
2017-03-20 13:00:00,135.84,135.97,135.78,135.78,11548.0,125.8712,125.9916,125.8156,125.8156,11548.0
2017-03-20 13:30:00,135.78,135.85,135.33,135.39,27963.0,125.8156,125.8805,125.3986,125.4542,27963.0
2017-03-20 14:00:00,135.36,135.44,135.18,135.28,27573.0,125.4264,125.5005,125.2596,125.3523,27573.0
2017-03-20 14:30:00,135.26,135.44,135.11,135.43,24725.0,125.3337,125.5005,125.1948,125.4913,24725.0
2017-03-20 15:00:00,135.45,135.69,135.4,135.58,32014.0,125.5098,125.7322,125.4635,125.6303,32014.0
2017-03-20 15:30:00,135.6,135.78,135.58,135.7,64715.0,125.6488,125.8156,125.6303,125.7415,64715.0
2017-03-21 09:30:00,135.78,135.92,135.36,135.64,47630.0,125.8156,125.9453,125.4264,125.6859,47630.0
2017-03-21 10:00:00,135.62,135.63,135.03,135.03,64993.0,125.6673,125.6766,125.1206,125.1206,64993.0
2017-03-21 10:30:00,135.03,135.15,134.72,134.87,52847.0,125.1206,125.2318,124.8334,124.9724,52847.0
2017-03-21 11:00:00,134.89,134.92,134.31,134.34,15249.0,124.9909,125.0187,124.4535,124.4813,15249.0
2017-03-21 11:30:00,134.26,134.44,133.94,134.42,53135.0,124.4071,124.5739,124.1106,124.5554,53135.0
2017-03-21 12:00:00,134.42,134.65,134.27,134.48,66554.0,124.5554,124.7685,124.4164,124.611,66554.0
2017-03-21 12:30:00,134.44,134.81,134.38,134.72,149837.0,124.5739,124.9168,124.5183,124.8334,149837.0
2017-03-21 13:00:00,134.67,135.14,134.64,135.1,132189.0,124.787,125.2226,124.7592,125.1855,132189.0
2017-03-21 13:30:00,135.1,135.18,134.88,135.02,126167.0,125.1855,125.2596,124.9816,125.1114,126167.0
2017-03-21 14:00:00,135.02,135.15,134.81,135.12,123688.0,125.1114,125.2318,124.9168,125.204,123688.0
2017-03-21 14:30:00,135.13,135.32,135.01,135.26,67327.0,125.2133,125.3893,125.1021,125.3337,67327.0
2017-03-21 15:00:00,135.19,135.59,135.15,135.59,155024.0,125.2689,125.6395,125.2318,125.6395,155024.0
2017-03-21 15:30:00,135.57,135.66,134.93,135.07,329433.0,125.621,125.7044,125.028,125.1577,329433.0
2017-03-22 09:30:00,135.55,136.84,135.06,136.18,61133.0,125.6025,126.7978,125.1484,126.1862,61133.0
2017-03-22 10:00:00,136.13,137.02,136.13,136.98,62211.0,126.1399,126.9646,126.1399,126.9275,62211.0
2017-03-22 10:30:00,137.0,137.15,136.78,136.83,136914.0,126.9461,127.085,126.7422,126.7885,136914.0
2017-03-22 11:00:00,136.7,137.76,136.65,137.37,76464.0,126.6681,127.6503,126.6217,127.2889,76464.0
2017-03-22 11:30:00,137.35,137.36,136.65,136.85,67947.0,127.2704,127.2796,126.6217,126.8071,67947.0
2017-03-22 12:00:00,136.81,136.91,136.17,136.27,19568.0,126.77,126.8627,126.177,126.2696,19568.0
2017-03-22 12:30:00,136.29,136.39,136.16,136.28,28635.0,126.2882,126.3808,126.1677,126.2789,28635.0
2017-03-22 13:00:00,136.29,136.36,136.0,136.27,32877.0,126.2882,126.353,126.0194,126.2696,32877.0
2017-03-22 13:30:00,136.28,136.38,136.14,136.22,33220.0,126.2789,126.3716,126.1492,126.2233,33220.0
2017-03-22 14:00:00,136.22,136.46,136.17,136.23,34198.0,126.2233,126.4457,126.177,126.2326,34198.0
2017-03-22 14:30:00,136.24,136.35,136.12,136.31,30113.0,126.2418,126.3438,126.1306,126.3067,30113.0
2017-03-22 15:00:00,136.29,136.58,136.26,136.52,35555.0,126.2882,126.5569,126.2604,126.5013,35555.0
2017-03-22 15:30:00,136.51,137.05,136.31,137.0,231742.0,126.492,126.9924,126.3067,126.9461,231742.0
2017-03-23 09:30:00,136.98,137.42,136.67,136.89,26109.0,126.9275,127.3352,126.6403,126.8441,26109.0
2017-03-23 10:00:00,136.92,137.05,136.51,136.57,18208.0,126.8719,126.9924,126.492,126.5476,18208.0
2017-03-23 10:30:00,136.59,136.73,136.43,136.46,19358.0,126.5661,126.6959,126.4179,126.4457,19358.0
2017-03-23 11:00:00,136.46,136.99,136.38,136.81,53295.0,126.4457,126.9368,126.3716,126.77,53295.0
2017-03-23 11:30:00,136.81,136.97,136.63,136.89,23892.0,126.77,126.9183,126.6032,126.8441,23892.0
2017-03-23 12:00:00,136.93,136.99,136.81,136.87,17048.0,126.8812,126.9368,126.77,126.8256,17048.0
2017-03-23 12:30:00,136.83,136.86,136.57,136.73,14718.0,126.7885,126.8163,126.5476,126.6959,14718.0
2017-03-23 13:00:00,136.73,136.75,136.37,136.37,21197.0,126.6959,126.7144,126.3623,126.3623,21197.0
2017-03-23 13:30:00,136.37,136.7,136.36,136.58,19714.0,126.3623,126.6681,126.353,126.5569,19714.0
2017-03-23 14:00:00,136.57,136.66,136.51,136.56,19139.0,126.5476,126.631,126.492,126.5383,19139.0
2017-03-23 14:30:00,136.54,136.61,136.1,136.1,37647.0,126.5198,126.5847,126.1121,126.1121,37647.0
2017-03-23 15:00:00,136.14,136.16,135.65,135.65,45090.0,126.1492,126.1677,125.6951,125.6951,45090.0
2017-03-23 15:30:00,135.66,135.7,135.3,135.64,99369.0,125.7044,125.7415,125.3708,125.6859,99369.0
2017-03-24 09:30:00,135.73,136.7,135.73,136.38,8716.0,125.7693,126.6681,125.7693,126.3716,8716.0
2017-03-24 10:00:00,136.34,136.34,135.99,136.03,7622.0,126.3345,126.3345,126.0102,126.0472,7622.0
2017-03-24 10:30:00,136.13,136.22,135.89,135.97,21142.0,126.1399,126.2233,125.9175,125.9916,21142.0
2017-03-24 11:00:00,135.98,136.31,135.94,136.14,17397.0,126.0009,126.3067,125.9638,126.1492,17397.0
2017-03-24 11:30:00,136.16,136.53,136.05,136.51,15256.0,126.1677,126.5105,126.0658,126.492,15256.0
2017-03-24 12:00:00,136.47,136.55,136.1,136.45,19235.0,126.455,126.5291,126.1121,126.4364,19235.0
2017-03-24 12:30:00,136.51,136.51,136.24,136.37,7183.0,126.492,126.492,126.2418,126.3623,7183.0
2017-03-24 13:00:00,136.37,136.42,136.07,136.21,6747.0,126.3623,126.4086,126.0843,126.214,6747.0
2017-03-24 13:30:00,136.27,136.27,135.75,135.75,8650.0,126.2696,126.2696,125.7878,125.7878,8650.0
2017-03-24 14:00:00,135.74,135.95,135.69,135.89,16384.0,125.7785,125.9731,125.7322,125.9175,16384.0
2017-03-24 14:30:00,135.92,135.97,135.53,135.53,10420.0,125.9453,125.9916,125.5839,125.5839,10420.0
2017-03-24 15:00:00,135.48,135.62,135.36,135.62,13898.0,125.5376,125.6673,125.4264,125.6673,13898.0
2017-03-24 15:30:00,135.6,136.26,135.56,135.99,57066.0,125.6488,126.2604,125.6117,126.0102,57066.0
2017-03-27 09:30:00,134.96,135.49,134.57,134.84,12845.0,125.0558,125.5469,124.6944,124.9446,12845.0
2017-03-27 10:00:00,134.86,134.86,134.04,134.22,17452.0,124.9631,124.9631,124.2033,124.3701,17452.0
2017-03-27 10:30:00,134.26,134.34,134.14,134.33,23389.0,124.4071,124.4813,124.2959,124.472,23389.0
2017-03-27 11:00:00,134.42,134.7,134.42,134.66,11357.0,124.5554,124.8148,124.5554,124.7778,11357.0
2017-03-27 11:30:00,134.66,135.16,134.66,135.07,14750.0,124.7778,125.2411,124.7778,125.1577,14750.0
2017-03-27 12:00:00,135.12,135.63,135.04,135.62,17992.0,125.204,125.6766,125.1299,125.6673,17992.0
2017-03-27 12:30:00,135.62,135.88,135.53,135.88,14640.0,125.6673,125.9083,125.5839,125.9083,14640.0
2017-03-27 13:00:00,135.88,136.2,135.84,135.98,22779.0,125.9083,126.2048,125.8712,126.0009,22779.0
2017-03-27 13:30:00,135.97,136.04,135.59,135.68,10768.0,125.9916,126.0565,125.6395,125.7229,10768.0
2017-03-27 14:00:00,135.68,135.75,135.45,135.64,10120.0,125.7229,125.7878,125.5098,125.6859,10120.0
2017-03-27 14:30:00,135.64,135.78,135.62,135.76,6830.0,125.6859,125.8156,125.6673,125.7971,6830.0
2017-03-27 15:00:00,135.8,135.94,135.71,135.77,11488.0,125.8341,125.9638,125.7507,125.8063,11488.0
2017-03-27 15:30:00,135.8,135.83,135.51,135.56,52062.0,125.8341,125.8619,125.5654,125.6117,52062.0
2017-03-28 09:30:00,135.3,135.8,135.06,135.06,7635.0,125.3708,125.8341,125.1484,125.1484,7635.0
2017-03-28 10:00:00,135.28,135.72,134.85,135.15,28558.0,125.3523,125.76,124.9538,125.2318,28558.0
2017-03-28 10:30:00,135.14,135.49,134.98,135.44,11261.0,125.2226,125.5469,125.0743,125.5005,11261.0
2017-03-28 11:00:00,135.37,135.9,135.33,135.9,35683.0,125.4357,125.9268,125.3986,125.9268,35683.0
2017-03-28 11:30:00,135.92,136.27,135.85,136.13,23413.0,125.9453,126.2696,125.8805,126.1399,23413.0
2017-03-28 12:00:00,136.1,136.24,135.98,136.18,13984.0,126.1121,126.2418,126.0009,126.1862,13984.0
2017-03-28 12:30:00,136.15,136.25,136.04,136.2,15742.0,126.1584,126.2511,126.0565,126.2048,15742.0
2017-03-28 13:00:00,136.24,136.36,136.14,136.35,14840.0,126.2418,126.353,126.1492,126.3438,14840.0
2017-03-28 13:30:00,136.28,136.43,136.2,136.43,7807.0,126.2789,126.4179,126.2048,126.4179,7807.0
2017-03-28 14:00:00,136.42,136.77,136.37,136.74,16636.0,126.4086,126.7329,126.3623,126.7051,16636.0
2017-03-28 14:30:00,136.7,136.89,136.63,136.66,40674.0,126.6681,126.8441,126.6032,126.631,40674.0
2017-03-28 15:00:00,136.69,136.83,136.37,136.5,17834.0,126.6588,126.7885,126.3623,126.4828,17834.0
2017-03-28 15:30:00,136.52,136.55,136.25,136.27,53732.0,126.5013,126.5291,126.2511,126.2696,53732.0
2017-03-29 09:30:00,135.76,136.14,134.93,135.15,73364.0,125.7971,126.1492,125.028,125.2318,73364.0
2017-03-29 10:00:00,135.18,135.29,134.79,134.99,50466.0,125.2596,125.3615,124.8982,125.0836,50466.0
2017-03-29 10:30:00,135.0,135.14,134.67,134.9,61923.0,125.0928,125.2226,124.787,125.0002,61923.0
2017-03-29 11:00:00,134.9,135.26,134.88,135.09,46125.0,125.0002,125.3337,124.9816,125.1762,46125.0
2017-03-29 11:30:00,135.11,135.3,134.87,135.3,51539.0,125.1948,125.3708,124.9724,125.3708,51539.0
2017-03-29 12:00:00,135.3,135.55,135.3,135.47,27798.0,125.3708,125.6025,125.3708,125.5283,27798.0
2017-03-29 12:30:00,135.44,135.44,135.26,135.36,18466.0,125.5005,125.5005,125.3337,125.4264,18466.0
2017-03-29 13:00:00,135.34,135.39,135.15,135.23,28334.0,125.4079,125.4542,125.2318,125.306,28334.0
2017-03-29 13:30:00,135.22,135.26,135.0,135.02,41404.0,125.2967,125.3337,125.0928,125.1114,41404.0
2017-03-29 14:00:00,135.07,135.46,135.0,135.46,16014.0,125.1577,125.5191,125.0928,125.5191,16014.0
2017-03-29 14:30:00,135.46,135.54,135.39,135.51,17762.0,125.5191,125.5932,125.4542,125.5654,17762.0
2017-03-29 15:00:00,135.5,135.63,135.45,135.55,19530.0,125.5561,125.6766,125.5098,125.6025,19530.0
2017-03-29 15:30:00,135.54,135.72,135.53,135.67,69931.0,125.5932,125.76,125.5839,125.7137,69931.0
2017-03-30 09:30:00,135.94,135.94,135.24,135.6,38549.0,125.9638,125.9638,125.3152,125.6488,38549.0
2017-03-30 10:00:00,135.62,135.88,135.58,135.85,24609.0,125.6673,125.9083,125.6303,125.8805,24609.0
2017-03-30 10:30:00,135.76,135.96,135.58,135.58,21233.0,125.7971,125.9824,125.6303,125.6303,21233.0
2017-03-30 11:00:00,135.57,136.29,135.57,136.25,57034.0,125.621,126.2882,125.621,126.2511,57034.0
2017-03-30 11:30:00,136.25,136.4,136.01,136.11,9676.0,126.2511,126.3901,126.0287,126.1214,9676.0
2017-03-30 12:00:00,136.13,136.26,136.06,136.17,8586.0,126.1399,126.2604,126.075,126.177,8586.0
2017-03-30 12:30:00,136.15,136.15,135.72,135.8,66066.0,126.1584,126.1584,125.76,125.8341,66066.0
2017-03-30 13:00:00,135.83,135.93,135.82,135.91,8827.0,125.8619,125.9546,125.8527,125.936,8827.0
2017-03-30 13:30:00,135.89,136.07,135.85,136.06,34131.0,125.9175,126.0843,125.8805,126.075,34131.0
2017-03-30 14:00:00,136.06,136.17,135.88,136.07,93562.0,126.075,126.177,125.9083,126.0843,93562.0
2017-03-30 14:30:00,136.13,136.2,135.92,136.16,119114.0,126.1399,126.2048,125.9453,126.1677,119114.0
2017-03-30 15:00:00,136.17,136.49,136.17,136.49,161243.0,126.177,126.4735,126.177,126.4735,161243.0
2017-03-30 15:30:00,136.43,136.59,136.4,136.57,256908.0,126.4179,126.5661,126.3901,126.5476,256908.0
2017-03-31 09:30:00,136.22,136.91,135.76,136.85,21153.0,126.2233,126.8627,125.7971,126.8071,21153.0
2017-03-31 10:00:00,136.88,137.04,136.75,136.76,15153.0,126.8349,126.9831,126.7144,126.7237,15153.0
2017-03-31 10:30:00,136.79,137.09,136.77,137.0,19546.0,126.7515,127.0295,126.7329,126.9461,19546.0
2017-03-31 11:00:00,137.0,137.14,136.94,137.1,11657.0,126.9461,127.0758,126.8905,127.0387,11657.0
2017-03-31 11:30:00,137.1,137.38,137.05,137.17,22434.0,127.0387,127.2982,126.9924,127.1036,22434.0
2017-03-31 12:00:00,137.18,137.29,137.08,137.19,21783.0,127.1128,127.2148,127.0202,127.1221,21783.0
2017-03-31 12:30:00,137.18,137.18,136.98,137.1,16351.0,127.1128,127.1128,126.9275,127.0387,16351.0
2017-03-31 13:00:00,137.11,137.12,136.95,137.05,8506.0,127.048,127.0573,126.8997,126.9924,8506.0
2017-03-31 13:30:00,137.06,137.09,136.71,136.78,7463.0,127.0017,127.0295,126.6773,126.7422,7463.0
2017-03-31 14:00:00,136.78,136.8,136.48,136.6,12580.0,126.7422,126.7607,126.4642,126.5754,12580.0
2017-03-31 14:30:00,136.61,136.88,136.53,136.84,22348.0,126.5847,126.8349,126.5105,126.7978,22348.0
2017-03-31 15:00:00,136.82,136.85,136.75,136.76,39264.0,126.7793,126.8071,126.7144,126.7237,39264.0
2017-03-31 15:30:00,136.78,137.1,136.6,136.74,164740.0,126.7422,127.0387,126.5754,126.7051,164740.0
2017-04-03 09:30:00,136.65,136.98,136.34,136.56,34055.0,126.6217,126.9275,126.3345,126.5383,34055.0
2017-04-03 10:00:00,136.62,136.89,136.51,136.58,34411.0,126.5939,126.8441,126.492,126.5569,34411.0
2017-04-03 10:30:00,136.53,136.74,136.07,136.09,17048.0,126.5105,126.7051,126.0843,126.1028,17048.0
2017-04-03 11:00:00,136.01,136.13,135.51,135.58,30704.0,126.0287,126.1399,125.5654,125.6303,30704.0
2017-04-03 11:30:00,135.56,135.68,135.15,135.43,38152.0,125.6117,125.7229,125.2318,125.4913,38152.0
2017-04-03 12:00:00,135.34,135.41,135.05,135.41,22426.0,125.4079,125.4727,125.1392,125.4727,22426.0
2017-04-03 12:30:00,135.37,135.61,135.35,135.58,13330.0,125.4357,125.6581,125.4171,125.6303,13330.0
2017-04-03 13:00:00,135.55,135.71,135.43,135.48,13665.0,125.6025,125.7507,125.4913,125.5376,13665.0
2017-04-03 13:30:00,135.47,135.5,135.19,135.27,17235.0,125.5283,125.5561,125.2689,125.343,17235.0
2017-04-03 14:00:00,135.32,135.59,135.22,135.58,48840.0,125.3893,125.6395,125.2967,125.6303,48840.0
2017-04-03 14:30:00,135.57,135.89,135.57,135.88,19411.0,125.621,125.9175,125.621,125.9083,19411.0
2017-04-03 15:00:00,135.85,136.01,135.81,135.96,24499.0,125.8805,126.0287,125.8434,125.9824,24499.0
2017-04-03 15:30:00,135.97,136.16,135.84,136.1,112069.0,125.9916,126.1677,125.8712,126.1121,112069.0
2017-04-04 09:30:00,135.99,136.36,135.6,136.05,29090.0,126.0102,126.353,125.6488,126.0658,29090.0
2017-04-04 10:00:00,136.15,136.27,135.49,135.55,17022.0,126.1584,126.2696,125.5469,125.6025,17022.0
2017-04-04 10:30:00,135.55,135.61,135.06,135.12,16174.0,125.6025,125.6581,125.1484,125.204,16174.0
2017-04-04 11:00:00,135.13,135.36,135.08,135.31,9125.0,125.2133,125.4264,125.167,125.3801,9125.0
2017-04-04 11:30:00,135.25,135.49,135.21,135.36,6896.0,125.3245,125.5469,125.2874,125.4264,6896.0
2017-04-04 12:00:00,135.39,135.55,135.28,135.55,16036.0,125.4542,125.6025,125.3523,125.6025,16036.0
2017-04-04 12:30:00,135.55,135.59,135.36,135.43,6548.0,125.6025,125.6395,125.4264,125.4913,6548.0
2017-04-04 13:00:00,135.43,135.56,135.32,135.48,14201.0,125.4913,125.6117,125.3893,125.5376,14201.0
2017-04-04 13:30:00,135.47,135.57,135.43,135.54,7049.0,125.5283,125.621,125.4913,125.5932,7049.0
2017-04-04 14:00:00,135.56,135.86,135.56,135.79,12194.0,125.6117,125.8897,125.6117,125.8249,12194.0
2017-04-04 14:30:00,135.82,135.82,135.54,135.54,11707.0,125.8527,125.8527,125.5932,125.5932,11707.0
2017-04-04 15:00:00,135.48,135.61,135.34,135.38,24788.0,125.5376,125.6581,125.4079,125.4449,24788.0
2017-04-04 15:30:00,135.39,135.85,135.39,135.81,71623.0,125.4542,125.8805,125.4542,125.8434,71623.0
2017-04-05 09:30:00,136.0,137.14,135.82,137.14,24462.0,126.0194,127.0758,125.8527,127.0758,24462.0
2017-04-05 10:00:00,137.13,137.66,137.13,137.45,43874.0,127.0665,127.5576,127.0665,127.363,43874.0
2017-04-05 10:30:00,137.42,137.68,137.34,137.56,64718.0,127.3352,127.5762,127.2611,127.465,64718.0
2017-04-05 11:00:00,137.58,137.85,137.44,137.53,56295.0,127.4835,127.7337,127.3538,127.4372,56295.0
2017-04-05 11:30:00,137.55,137.79,137.5,137.53,30075.0,127.4557,127.6781,127.4094,127.4372,30075.0
2017-04-05 12:00:00,137.54,137.72,137.33,137.66,27909.0,127.4464,127.6132,127.2518,127.5576,27909.0
2017-04-05 12:30:00,137.64,137.9,137.48,137.77,43879.0,127.5391,127.78,127.3908,127.6595,43879.0
2017-04-05 13:00:00,137.74,137.94,137.67,137.79,26117.0,127.6318,127.8171,127.5669,127.6781,26117.0
2017-04-05 13:30:00,137.79,137.83,137.58,137.8,22101.0,127.6781,127.7151,127.4835,127.6873,22101.0
2017-04-05 14:00:00,137.77,137.77,137.34,137.56,27460.0,127.6595,127.6595,127.2611,127.465,27460.0
2017-04-05 14:30:00,137.53,137.56,137.09,137.15,50657.0,127.4372,127.465,127.0295,127.085,50657.0
2017-04-05 15:00:00,137.15,137.23,136.37,136.55,55016.0,127.085,127.1592,126.3623,126.5291,55016.0
2017-04-05 15:30:00,136.57,136.57,136.19,136.37,128382.0,126.5476,126.5476,126.1955,126.3623,128382.0
2017-04-06 09:30:00,136.24,136.24,135.07,135.98,22675.0,126.2418,126.2418,125.1577,126.0009,22675.0
2017-04-06 10:00:00,136.05,136.37,135.32,135.5,18905.0,126.0658,126.3623,125.3893,125.5561,18905.0
2017-04-06 10:30:00,135.53,135.61,135.08,135.28,17849.0,125.5839,125.6581,125.167,125.3523,17849.0
2017-04-06 11:00:00,135.25,136.01,135.25,135.99,12204.0,125.3245,126.0287,125.3245,126.0102,12204.0
2017-04-06 11:30:00,136.0,136.31,135.91,136.27,11227.0,126.0194,126.3067,125.936,126.2696,11227.0
2017-04-06 12:00:00,136.25,136.26,135.95,136.01,5584.0,126.2511,126.2604,125.9731,126.0287,5584.0
2017-04-06 12:30:00,136.04,136.13,135.76,135.97,12576.0,126.0565,126.1399,125.7971,125.9916,12576.0
2017-04-06 13:00:00,135.97,136.4,135.95,136.35,5726.0,125.9916,126.3901,125.9731,126.3438,5726.0
2017-04-06 13:30:00,136.34,136.43,136.05,136.14,5240.0,126.3345,126.4179,126.0658,126.1492,5240.0
2017-04-06 14:00:00,136.18,136.21,136.02,136.04,8182.0,126.1862,126.214,126.038,126.0565,8182.0
2017-04-06 14:30:00,136.06,136.12,135.81,135.87,13962.0,126.075,126.1306,125.8434,125.899,13962.0
2017-04-06 15:00:00,135.93,136.11,135.9,135.96,15944.0,125.9546,126.1214,125.9268,125.9824,15944.0
2017-04-06 15:30:00,135.97,136.14,135.77,136.08,40290.0,125.9916,126.1492,125.8063,126.0936,40290.0
2017-04-07 09:30:00,135.87,136.25,135.26,135.9,20188.0,125.899,126.2511,125.3337,125.9268,20188.0
2017-04-07 10:00:00,135.94,136.35,135.93,136.34,15516.0,125.9638,126.3438,125.9546,126.3345,15516.0
2017-04-07 10:30:00,136.3,136.44,135.93,136.03,25462.0,126.2974,126.4272,125.9546,126.0472,25462.0
2017-04-07 11:00:00,136.07,136.18,135.82,135.98,14417.0,126.0843,126.1862,125.8527,126.0009,14417.0
2017-04-07 11:30:00,135.98,136.15,135.89,136.06,9663.0,126.0009,126.1584,125.9175,126.075,9663.0
2017-04-07 12:00:00,136.1,136.28,136.08,136.15,7400.0,126.1121,126.2789,126.0936,126.1584,7400.0
2017-04-07 12:30:00,136.13,136.18,136.05,136.15,9738.0,126.1399,126.1862,126.0658,126.1584,9738.0
2017-04-07 13:00:00,136.14,136.17,135.97,136.13,26753.0,126.1492,126.177,125.9916,126.1399,26753.0
2017-04-07 13:30:00,136.15,136.27,136.12,136.21,13622.0,126.1584,126.2696,126.1306,126.214,13622.0
2017-04-07 14:00:00,136.24,136.36,136.19,136.19,10343.0,126.2418,126.353,126.1955,126.1955,10343.0
2017-04-07 14:30:00,136.2,136.55,136.2,136.37,14759.0,126.2048,126.5291,126.2048,126.3623,14759.0
2017-04-07 15:00:00,136.36,136.44,136.22,136.22,20180.0,126.353,126.4272,126.2233,126.2233,20180.0
2017-04-07 15:30:00,136.23,136.29,136.12,136.19,55635.0,126.2326,126.2882,126.1306,126.1955,55635.0
2017-04-10 09:30:00,136.21,136.67,135.64,136.66,11660.0,126.214,126.6403,125.6859,126.631,11660.0
2017-04-10 10:00:00,136.57,136.64,135.93,136.07,11165.0,126.5476,126.6125,125.9546,126.0843,11165.0
2017-04-10 10:30:00,136.06,136.3,135.9,136.0,14527.0,126.075,126.2974,125.9268,126.0194,14527.0
2017-04-10 11:00:00,136.03,136.45,136.0,136.33,24430.0,126.0472,126.4364,126.0194,126.3252,24430.0
2017-04-10 11:30:00,136.44,136.44,135.87,135.93,16408.0,126.4272,126.4272,125.899,125.9546,16408.0
2017-04-10 12:00:00,135.93,135.94,135.48,135.6,12157.0,125.9546,125.9638,125.5376,125.6488,12157.0
2017-04-10 12:30:00,135.61,136.02,135.61,135.98,12302.0,125.6581,126.038,125.6581,126.0009,12302.0
2017-04-10 13:00:00,135.94,135.94,135.64,135.67,21373.0,125.9638,125.9638,125.6859,125.7137,21373.0
2017-04-10 13:30:00,135.66,135.94,135.62,135.72,51137.0,125.7044,125.9638,125.6673,125.76,51137.0
2017-04-10 14:00:00,135.7,135.71,135.37,135.44,28966.0,125.7415,125.7507,125.4357,125.5005,28966.0
2017-04-10 14:30:00,135.45,135.86,135.43,135.71,23812.0,125.5098,125.8897,125.4913,125.7507,23812.0
2017-04-10 15:00:00,135.69,135.83,135.55,135.62,54505.0,125.7322,125.8619,125.6025,125.6673,54505.0
2017-04-10 15:30:00,135.61,135.7,135.46,135.54,87616.0,125.6581,125.7415,125.5191,125.5932,87616.0
2017-04-11 09:30:00,135.37,135.52,134.71,135.12,25772.0,125.4357,125.5747,124.8241,125.204,25772.0
2017-04-11 10:00:00,135.33,135.47,135.14,135.37,15201.0,125.3986,125.5283,125.2226,125.4357,15201.0
2017-04-11 10:30:00,135.33,135.33,134.93,135.22,10915.0,125.3986,125.3986,125.028,125.2967,10915.0
2017-04-11 11:00:00,135.26,135.34,134.93,135.0,17152.0,125.3337,125.4079,125.028,125.0928,17152.0
2017-04-11 11:30:00,135.1,135.24,134.99,135.24,7262.0,125.1855,125.3152,125.0836,125.3152,7262.0
2017-04-11 12:00:00,135.16,135.53,135.12,135.37,18230.0,125.2411,125.5839,125.204,125.4357,18230.0
2017-04-11 12:30:00,135.4,135.47,135.28,135.38,9303.0,125.4635,125.5283,125.3523,125.4449,9303.0
2017-04-11 13:00:00,135.44,135.53,135.38,135.42,10128.0,125.5005,125.5839,125.4449,125.482,10128.0
2017-04-11 13:30:00,135.43,135.5,135.3,135.38,6803.0,125.4913,125.5561,125.3708,125.4449,6803.0
2017-04-11 14:00:00,135.45,135.46,135.18,135.38,19661.0,125.5098,125.5191,125.2596,125.4449,19661.0
2017-04-11 14:30:00,135.41,135.57,135.31,135.39,27214.0,125.4727,125.621,125.3801,125.4542,27214.0
2017-04-11 15:00:00,135.39,135.43,135.18,135.38,29625.0,125.4542,125.4913,125.2596,125.4449,29625.0
2017-04-11 15:30:00,135.39,135.74,135.36,135.71,69290.0,125.4542,125.7785,125.4264,125.7507,69290.0
2017-04-12 09:30:00,135.06,135.59,134.78,135.23,36678.0,125.1484,125.6395,124.889,125.306,36678.0
2017-04-12 10:00:00,135.24,135.71,135.24,135.55,21894.0,125.3152,125.7507,125.3152,125.6025,21894.0
2017-04-12 10:30:00,135.61,135.72,135.38,135.4,17572.0,125.6581,125.76,125.4449,125.4635,17572.0
2017-04-12 11:00:00,135.4,135.75,135.4,135.55,25037.0,125.4635,125.7878,125.4635,125.6025,25037.0
2017-04-12 11:30:00,135.53,135.53,135.2,135.32,6203.0,125.5839,125.5839,125.2782,125.3893,6203.0
2017-04-12 12:00:00,135.36,135.41,135.12,135.13,11601.0,125.4264,125.4727,125.204,125.2133,11601.0
2017-04-12 12:30:00,135.14,135.25,134.95,135.18,12049.0,125.2226,125.3245,125.0465,125.2596,12049.0
2017-04-12 13:00:00,135.2,135.28,135.05,135.15,23710.0,125.2782,125.3523,125.1392,125.2318,23710.0
2017-04-12 13:30:00,135.13,135.41,135.1,135.41,17477.0,125.2133,125.4727,125.1855,125.4727,17477.0
2017-04-12 14:00:00,135.37,135.39,135.24,135.35,11480.0,125.4357,125.4542,125.3152,125.4171,11480.0
2017-04-12 14:30:00,135.4,135.45,134.98,135.13,12731.0,125.4635,125.5098,125.0743,125.2133,12731.0
2017-04-12 15:00:00,135.16,135.3,134.95,135.15,15656.0,125.2411,125.3708,125.0465,125.2318,15656.0
2017-04-12 15:30:00,135.23,135.36,135.04,135.29,48804.0,125.306,125.4264,125.1299,125.3615,48804.0
2017-04-13 09:30:00,135.12,136.3,135.1,136.08,18798.0,125.204,126.2974,125.1855,126.0936,18798.0
2017-04-13 10:00:00,136.2,136.21,135.41,135.7,15993.0,126.2048,126.214,125.4727,125.7415,15993.0
2017-04-13 10:30:00,135.67,135.83,135.49,135.74,12479.0,125.7137,125.8619,125.5469,125.7785,12479.0
2017-04-13 11:00:00,135.7,135.79,135.57,135.69,10267.0,125.7415,125.8249,125.621,125.7322,10267.0
2017-04-13 11:30:00,135.74,135.77,135.59,135.66,4210.0,125.7785,125.8063,125.6395,125.7044,4210.0
2017-04-13 12:00:00,135.61,135.64,135.45,135.61,8441.0,125.6581,125.6859,125.5098,125.6581,8441.0
2017-04-13 12:30:00,135.55,135.71,135.46,135.71,10181.0,125.6025,125.7507,125.5191,125.7507,10181.0
2017-04-13 13:00:00,135.61,135.7,135.45,135.49,8221.0,125.6581,125.7415,125.5098,125.5469,8221.0
2017-04-13 13:30:00,135.57,135.67,135.05,135.2,12705.0,125.621,125.7137,125.1392,125.2782,12705.0
2017-04-13 14:00:00,135.14,135.42,135.11,135.31,18108.0,125.2226,125.482,125.1948,125.3801,18108.0
2017-04-13 14:30:00,135.27,135.31,135.15,135.22,12461.0,125.343,125.3801,125.2318,125.2967,12461.0
2017-04-13 15:00:00,135.27,135.27,134.97,135.0,11421.0,125.343,125.343,125.065,125.0928,11421.0
2017-04-13 15:30:00,135.0,135.2,134.75,134.85,61687.0,125.0928,125.2782,124.8612,124.9538,61687.0
2017-04-17 09:30:00,135.38,136.29,134.76,136.23,15160.0,125.4449,126.2882,124.8704,126.2326,15160.0
2017-04-17 10:00:00,136.25,136.73,136.24,136.56,29262.0,126.2511,126.6959,126.2418,126.5383,29262.0
2017-04-17 10:30:00,136.57,136.69,136.31,136.31,33932.0,126.5476,126.6588,126.3067,126.3067,33932.0
2017-04-17 11:00:00,136.33,136.47,136.23,136.47,22396.0,126.3252,126.455,126.2326,126.455,22396.0
2017-04-17 11:30:00,136.43,136.54,136.33,136.38,13441.0,126.4179,126.5198,126.3252,126.3716,13441.0
2017-04-17 12:00:00,136.42,136.52,136.36,136.43,5211.0,126.4086,126.5013,126.353,126.4179,5211.0
2017-04-17 12:30:00,136.48,136.51,136.2,136.2,8952.0,126.4642,126.492,126.2048,126.2048,8952.0
2017-04-17 13:00:00,136.21,136.54,136.18,136.53,17539.0,126.214,126.5198,126.1862,126.5105,17539.0
2017-04-17 13:30:00,136.48,136.54,136.41,136.49,12445.0,126.4642,126.5198,126.3994,126.4735,12445.0
2017-04-17 14:00:00,136.45,136.56,136.4,136.45,10885.0,126.4364,126.5383,126.3901,126.4364,10885.0
2017-04-17 14:30:00,136.48,136.6,136.43,136.5,10322.0,126.4642,126.5754,126.4179,126.4828,10322.0
2017-04-17 15:00:00,136.52,136.92,136.41,136.87,14558.0,126.5013,126.8719,126.3994,126.8256,14558.0
2017-04-17 15:30:00,136.86,137.03,136.69,137.02,59051.0,126.8163,126.9739,126.6588,126.9646,59051.0
2017-04-18 09:30:00,136.85,137.65,136.85,137.51,26855.0,126.8071,127.5484,126.8071,127.4186,26855.0
2017-04-18 10:00:00,137.45,137.56,137.08,137.08,22593.0,127.363,127.465,127.0202,127.0202,22593.0
2017-04-18 10:30:00,136.98,137.49,136.85,137.21,39327.0,126.9275,127.4001,126.8071,127.1406,39327.0
2017-04-18 11:00:00,137.25,137.27,136.98,137.19,10600.0,127.1777,127.1962,126.9275,127.1221,10600.0
2017-04-18 11:30:00,137.15,137.17,136.92,136.93,12472.0,127.085,127.1036,126.8719,126.8812,12472.0
2017-04-18 12:00:00,136.92,137.2,136.87,137.17,11533.0,126.8719,127.1314,126.8256,127.1036,11533.0
2017-04-18 12:30:00,137.16,137.17,137.01,137.11,13733.0,127.0943,127.1036,126.9553,127.048,13733.0
2017-04-18 13:00:00,137.08,137.41,137.0,137.4,9957.0,127.0202,127.326,126.9461,127.3167,9957.0
2017-04-18 13:30:00,137.39,137.62,137.34,137.54,40064.0,127.3074,127.5206,127.2611,127.4464,40064.0
2017-04-18 14:00:00,137.55,137.78,137.55,137.71,23814.0,127.4557,127.6688,127.4557,127.604,23814.0
2017-04-18 14:30:00,137.69,137.82,137.44,137.57,84045.0,127.5854,127.7059,127.3538,127.4742,84045.0
2017-04-18 15:00:00,137.61,137.66,137.44,137.52,20568.0,127.5113,127.5576,127.3538,127.4279,20568.0
2017-04-18 15:30:00,137.49,137.56,137.28,137.29,112632.0,127.4001,127.465,127.2055,127.2148,112632.0
2017-04-19 09:30:00,137.27,137.76,137.06,137.54,18764.0,127.1962,127.6503,127.0017,127.4464,18764.0
2017-04-19 10:00:00,137.45,137.54,137.34,137.4,14322.0,127.363,127.4464,127.2611,127.3167,14322.0
2017-04-19 10:30:00,137.4,137.54,137.3,137.34,12829.0,127.3167,127.4464,127.224,127.2611,12829.0
2017-04-19 11:00:00,137.4,137.5,137.27,137.31,16326.0,127.3167,127.4094,127.1962,127.2333,16326.0
2017-04-19 11:30:00,137.33,137.39,136.92,136.95,41942.0,127.2518,127.3074,126.8719,126.8997,41942.0
2017-04-19 12:00:00,137.02,137.02,136.5,136.78,26162.0,126.9646,126.9646,126.4828,126.7422,26162.0
2017-04-19 12:30:00,136.76,136.82,136.54,136.65,17316.0,126.7237,126.7793,126.5198,126.6217,17316.0
2017-04-19 13:00:00,136.65,136.8,136.38,136.64,16907.0,126.6217,126.7607,126.3716,126.6125,16907.0
2017-04-19 13:30:00,136.61,136.88,136.57,136.81,14510.0,126.5847,126.8349,126.5476,126.77,14510.0
2017-04-19 14:00:00,136.81,136.89,136.61,136.74,19826.0,126.77,126.8441,126.5847,126.7051,19826.0
2017-04-19 14:30:00,136.69,136.8,136.44,136.58,17519.0,126.6588,126.7607,126.4272,126.5569,17519.0
2017-04-19 15:00:00,136.63,136.7,136.44,136.47,34764.0,126.6032,126.6681,126.4272,126.455,34764.0
2017-04-19 15:30:00,136.46,136.87,136.39,136.39,164768.0,126.4457,126.8256,126.3808,126.3808,164768.0
2017-04-20 09:30:00,136.56,136.94,136.25,136.73,59726.0,126.5383,126.8905,126.2511,126.6959,59726.0
2017-04-20 10:00:00,136.81,136.83,136.46,136.47,12416.0,126.77,126.7885,126.4457,126.455,12416.0
2017-04-20 10:30:00,136.47,137.07,136.46,136.95,24686.0,126.455,127.0109,126.4457,126.8997,24686.0
2017-04-20 11:00:00,136.91,137.1,136.88,137.03,30797.0,126.8627,127.0387,126.8349,126.9739,30797.0
2017-04-20 11:30:00,137.07,137.37,137.03,137.29,15839.0,127.0109,127.2889,126.9739,127.2148,15839.0
2017-04-20 12:00:00,137.26,137.6,137.26,137.45,9880.0,127.187,127.502,127.187,127.363,9880.0
2017-04-20 12:30:00,137.44,137.63,137.34,137.51,11865.0,127.3538,127.5298,127.2611,127.4186,11865.0
2017-04-20 13:00:00,137.51,137.54,137.21,137.3,12098.0,127.4186,127.4464,127.1406,127.224,12098.0
2017-04-20 13:30:00,137.31,137.71,137.31,137.65,18062.0,127.2333,127.604,127.2333,127.5484,18062.0
2017-04-20 14:00:00,137.64,137.65,137.35,137.43,17376.0,127.5391,127.5484,127.2704,127.3445,17376.0
2017-04-20 14:30:00,137.41,137.47,137.31,137.42,28016.0,127.326,127.3816,127.2333,127.3352,28016.0
2017-04-20 15:00:00,137.41,137.5,137.22,137.36,28443.0,127.326,127.4094,127.1499,127.2796,28443.0
2017-04-20 15:30:00,137.37,137.52,137.26,137.3,89094.0,127.2889,127.4279,127.187,127.224,89094.0
2017-04-21 09:30:00,137.49,137.87,136.94,137.74,69553.0,127.4001,127.7522,126.8905,127.6318,69553.0
2017-04-21 10:00:00,137.79,137.92,137.57,137.6,27177.0,127.6781,127.7985,127.4742,127.502,27177.0
2017-04-21 10:30:00,137.66,137.66,137.31,137.44,24476.0,127.5576,127.5576,127.2333,127.3538,24476.0
2017-04-21 11:00:00,137.44,137.67,137.37,137.67,14379.0,127.3538,127.5669,127.2889,127.5669,14379.0
2017-04-21 11:30:00,137.62,137.96,137.62,137.9,8766.0,127.5206,127.8356,127.5206,127.78,8766.0
2017-04-21 12:00:00,137.9,137.94,137.7,137.71,23438.0,127.78,127.8171,127.5947,127.604,23438.0
2017-04-21 12:30:00,137.67,137.86,137.65,137.68,10000.0,127.5669,127.7429,127.5484,127.5762,10000.0
2017-04-21 13:00:00,137.76,137.77,137.48,137.53,24884.0,127.6503,127.6595,127.3908,127.4372,24884.0
2017-04-21 13:30:00,137.53,137.72,137.48,137.69,46159.0,127.4372,127.6132,127.3908,127.5854,46159.0
2017-04-21 14:00:00,137.66,137.72,137.46,137.72,18063.0,127.5576,127.6132,127.3723,127.6132,18063.0
2017-04-21 14:30:00,137.74,137.81,137.59,137.66,10882.0,127.6318,127.6966,127.4928,127.5576,10882.0
2017-04-21 15:00:00,137.66,137.68,137.46,137.59,11946.0,127.5576,127.5762,127.3723,127.4928,11946.0
2017-04-21 15:30:00,137.58,137.68,137.3,137.32,70085.0,127.4835,127.5762,127.224,127.2426,70085.0
2017-04-24 09:30:00,138.15,138.95,137.77,138.24,47980.0,128.0117,128.753,127.6595,128.0951,47980.0
2017-04-24 10:00:00,138.22,138.9,138.03,138.65,36212.0,128.0765,128.7066,127.9005,128.475,36212.0
2017-04-24 10:30:00,138.7,139.0,138.46,138.84,37673.0,128.5213,128.7993,128.2989,128.651,37673.0
2017-04-24 11:00:00,138.81,138.83,138.25,138.34,18342.0,128.6232,128.6418,128.1043,128.1877,18342.0
2017-04-24 11:30:00,138.32,138.64,138.3,138.53,9847.0,128.1692,128.4657,128.1507,128.3638,9847.0
2017-04-24 12:00:00,138.5,138.61,138.26,138.49,20282.0,128.336,128.4379,128.1136,128.3267,20282.0
2017-04-24 12:30:00,138.5,138.74,138.5,138.6,15424.0,128.336,128.5584,128.336,128.4286,15424.0
2017-04-24 13:00:00,138.6,138.87,138.57,138.83,11447.0,128.4286,128.6788,128.4008,128.6418,11447.0
2017-04-24 13:30:00,138.85,138.99,138.8,138.93,26371.0,128.6603,128.79,128.614,128.7344,26371.0
2017-04-24 14:00:00,138.91,139.19,138.91,139.1,14913.0,128.7159,128.9753,128.7159,128.8919,14913.0
2017-04-24 14:30:00,139.12,139.16,138.87,139.0,35478.0,128.9105,128.9475,128.6788,128.7993,35478.0
2017-04-24 15:00:00,139.01,139.23,138.92,139.11,34160.0,128.8086,129.0124,128.7252,128.9012,34160.0
2017-04-24 15:30:00,139.11,139.36,139.06,139.2,90824.0,128.9012,129.1329,128.8549,128.9846,90824.0
2017-04-25 09:30:00,139.44,139.71,138.94,139.06,43051.0,129.207,129.4572,128.7437,128.8549,43051.0
2017-04-25 10:00:00,139.06,139.36,138.97,139.0,29589.0,128.8549,129.1329,128.7715,128.7993,29589.0
2017-04-25 10:30:00,139.0,139.54,138.99,139.34,27052.0,128.7993,129.2997,128.79,129.1143,27052.0
2017-04-25 11:00:00,139.29,139.29,139.15,139.18,15157.0,129.068,129.068,128.9383,128.9661,15157.0
2017-04-25 11:30:00,139.2,139.33,138.99,139.27,12056.0,128.9846,129.1051,128.79,129.0495,12056.0
2017-04-25 12:00:00,139.25,139.29,138.96,139.16,34079.0,129.0309,129.068,128.7622,128.9475,34079.0
2017-04-25 12:30:00,139.18,139.2,139.04,139.09,16536.0,128.9661,128.9846,128.8363,128.8827,16536.0
2017-04-25 13:00:00,139.1,139.31,139.06,139.06,21569.0,128.8919,129.0865,128.8549,128.8549,21569.0
2017-04-25 13:30:00,139.04,139.3,139.03,139.25,25069.0,128.8363,129.0773,128.8271,129.0309,25069.0
2017-04-25 14:00:00,139.25,139.68,139.22,139.65,30713.0,129.0309,129.4294,129.0031,129.4016,30713.0
2017-04-25 14:30:00,139.69,139.87,139.6,139.6,32272.0,129.4386,129.6054,129.3553,129.3553,32272.0
2017-04-25 15:00:00,139.62,139.76,139.59,139.6,62523.0,129.3738,129.5035,129.346,129.3553,62523.0
2017-04-25 15:30:00,139.61,139.75,139.45,139.48,74965.0,129.3645,129.4942,129.2163,129.2441,74965.0
2017-04-26 09:30:00,139.34,139.34,138.48,138.63,40108.0,129.1143,129.1143,128.3174,128.4564,40108.0
2017-04-26 10:00:00,138.66,139.22,138.65,139.08,34831.0,128.4842,129.0031,128.475,128.8734,34831.0
2017-04-26 10:30:00,139.1,139.11,138.5,138.56,30071.0,128.8919,128.9012,128.336,128.3916,30071.0
2017-04-26 11:00:00,138.61,138.98,138.58,138.96,17163.0,128.4379,128.7808,128.4101,128.7622,17163.0
2017-04-26 11:30:00,139.06,139.09,138.75,138.82,31838.0,128.8549,128.8827,128.5676,128.6325,31838.0
2017-04-26 12:00:00,138.82,139.5,138.78,139.45,43549.0,128.6325,129.2626,128.5954,129.2163,43549.0
2017-04-26 12:30:00,139.43,139.68,139.36,139.68,25088.0,129.1977,129.4294,129.1329,129.4294,25088.0
2017-04-26 13:00:00,139.7,139.89,139.68,139.75,37316.0,129.4479,129.624,129.4294,129.4942,37316.0
2017-04-26 13:30:00,139.73,139.8,139.16,139.44,30432.0,129.4757,129.5406,128.9475,129.207,30432.0
2017-04-26 14:00:00,139.38,139.52,139.23,139.36,23391.0,129.1514,129.2811,129.0124,129.1329,23391.0
2017-04-26 14:30:00,139.38,139.49,139.28,139.29,21336.0,129.1514,129.2533,129.0587,129.068,21336.0
2017-04-26 15:00:00,139.31,139.36,138.87,138.94,32219.0,129.0865,129.1329,128.6788,128.7437,32219.0
2017-04-26 15:30:00,138.94,138.96,138.46,138.7,109628.0,128.7437,128.7622,128.2989,128.5213,109628.0
2017-04-27 09:30:00,133.56,136.5,131.62,135.64,341083.0,123.7585,126.4828,121.9609,125.6859,341083.0
2017-04-27 10:00:00,135.66,136.98,135.34,135.92,271488.0,125.7044,126.9275,125.4079,125.9453,271488.0
2017-04-27 10:30:00,135.98,137.2,135.92,136.34,82704.0,126.0009,127.1314,125.9453,126.3345,82704.0
2017-04-27 11:00:00,136.4,137.04,136.24,136.64,45583.0,126.3901,126.9831,126.2418,126.6125,45583.0
2017-04-27 11:30:00,136.41,136.51,135.93,136.12,46550.0,126.3994,126.492,125.9546,126.1306,46550.0
2017-04-27 12:00:00,136.15,136.51,136.15,136.24,44792.0,126.1584,126.492,126.1584,126.2418,44792.0
2017-04-27 12:30:00,136.25,136.5,136.04,136.39,55849.0,126.2511,126.4828,126.0565,126.3808,55849.0
2017-04-27 13:00:00,136.45,136.46,135.94,136.06,36506.0,126.4364,126.4457,125.9638,126.075,36506.0
2017-04-27 13:30:00,136.05,136.13,135.56,135.69,98032.0,126.0658,126.1399,125.6117,125.7322,98032.0
2017-04-27 14:00:00,135.68,136.19,135.55,136.12,103354.0,125.7229,126.1955,125.6025,126.1306,103354.0
2017-04-27 14:30:00,136.18,136.53,135.86,136.09,62318.0,126.1862,126.5105,125.8897,126.1028,62318.0
2017-04-27 15:00:00,136.1,136.32,135.94,136.32,55590.0,126.1121,126.316,125.9638,126.316,55590.0
2017-04-27 15:30:00,136.32,136.39,135.91,136.23,159477.0,126.316,126.3808,125.936,126.2326,159477.0
2017-04-28 09:30:00,135.37,135.77,134.18,135.5,158198.0,125.4357,125.8063,124.333,125.5561,158198.0
2017-04-28 10:00:00,135.42,135.94,134.66,135.73,61112.0,125.482,125.9638,124.7778,125.7693,61112.0
2017-04-28 10:30:00,135.63,135.96,135.46,135.9,40390.0,125.6766,125.9824,125.5191,125.9268,40390.0
2017-04-28 11:00:00,135.9,136.11,135.67,136.05,60265.0,125.9268,126.1214,125.7137,126.0658,60265.0
2017-04-28 11:30:00,136.06,136.41,136.01,136.02,34168.0,126.075,126.3994,126.0287,126.038,34168.0
2017-04-28 12:00:00,136.02,136.28,136.01,136.01,21194.0,126.038,126.2789,126.0287,126.0287,21194.0
2017-04-28 12:30:00,136.02,136.54,135.88,136.47,45979.0,126.038,126.5198,125.9083,126.455,45979.0
2017-04-28 13:00:00,136.47,136.51,136.23,136.25,29183.0,126.455,126.492,126.2326,126.2511,29183.0
2017-04-28 13:30:00,136.23,136.31,136.04,136.08,37709.0,126.2326,126.3067,126.0565,126.0936,37709.0
2017-04-28 14:00:00,136.09,136.23,135.85,135.9,46402.0,126.1028,126.2326,125.8805,125.9268,46402.0
2017-04-28 14:30:00,135.91,136.01,135.49,135.71,66880.0,125.936,126.0287,125.5469,125.7507,66880.0
2017-04-28 15:00:00,135.75,135.77,135.3,135.39,81424.0,125.7878,125.8063,125.3708,125.4542,81424.0
2017-04-28 15:30:00,135.38,135.56,135.19,135.32,195999.0,125.4449,125.6117,125.2689,125.3893,195999.0
2017-05-01 09:30:00,135.99,136.16,135.17,135.46,51152.0,126.0102,126.1677,125.2504,125.5191,51152.0
2017-05-01 10:00:00,135.37,135.5,134.76,134.83,67647.0,125.4357,125.5561,124.8704,124.9353,67647.0
2017-05-01 10:30:00,134.83,135.34,134.79,135.09,43681.0,124.9353,125.4079,124.8982,125.1762,43681.0
2017-05-01 11:00:00,135.06,135.18,134.98,134.98,32435.0,125.1484,125.2596,125.0743,125.0743,32435.0
2017-05-01 11:30:00,134.99,135.14,134.73,134.99,52803.0,125.0836,125.2226,124.8426,125.0836,52803.0
2017-05-01 12:00:00,135.02,135.11,134.96,135.01,47211.0,125.1114,125.1948,125.0558,125.1021,47211.0
2017-05-01 12:30:00,134.97,134.98,134.44,134.5,68458.0,125.065,125.0743,124.5739,124.6295,68458.0
2017-05-01 13:00:00,134.53,134.98,134.51,134.9,29161.0,124.6573,125.0743,124.6388,125.0002,29161.0
2017-05-01 13:30:00,134.9,135.1,134.8,135.1,20461.0,125.0002,125.1855,124.9075,125.1855,20461.0
2017-05-01 14:00:00,135.11,135.2,134.86,134.93,40488.0,125.1948,125.2782,124.9631,125.028,40488.0
2017-05-01 14:30:00,134.91,135.07,134.9,135.0,35769.0,125.0094,125.1577,125.0002,125.0928,35769.0
2017-05-01 15:00:00,135.0,135.1,134.91,134.99,80988.0,125.0928,125.1855,125.0094,125.0836,80988.0
2017-05-01 15:30:00,134.98,135.19,134.95,135.0,99525.0,125.0743,125.2689,125.0465,125.0928,99525.0
2017-05-02 09:30:00,135.09,135.46,134.75,134.97,26352.0,125.1762,125.5191,124.8612,125.065,26352.0
2017-05-02 10:00:00,134.95,135.17,134.82,135.14,44471.0,125.0465,125.2504,124.926,125.2226,44471.0
2017-05-02 10:30:00,135.11,135.2,134.92,135.08,24678.0,125.1948,125.2782,125.0187,125.167,24678.0
2017-05-02 11:00:00,135.09,135.65,135.09,135.45,30744.0,125.1762,125.6951,125.1762,125.5098,30744.0
2017-05-02 11:30:00,135.41,135.79,135.39,135.74,26287.0,125.4727,125.8249,125.4542,125.7785,26287.0
2017-05-02 12:00:00,135.75,136.22,135.73,136.21,26697.0,125.7878,126.2233,125.7693,126.214,26697.0
2017-05-02 12:30:00,136.18,136.2,135.81,135.96,31495.0,126.1862,126.2048,125.8434,125.9824,31495.0
2017-05-02 13:00:00,135.97,136.28,135.9,136.24,20726.0,125.9916,126.2789,125.9268,126.2418,20726.0
2017-05-02 13:30:00,136.27,136.31,136.12,136.27,18838.0,126.2696,126.3067,126.1306,126.2696,18838.0
2017-05-02 14:00:00,136.26,136.48,136.26,136.39,27819.0,126.2604,126.4642,126.2604,126.3808,27819.0
2017-05-02 14:30:00,136.4,136.4,136.11,136.12,32275.0,126.3901,126.3901,126.1214,126.1306,32275.0
2017-05-02 15:00:00,136.11,136.39,136.04,136.29,41785.0,126.1214,126.3808,126.0565,126.2882,41785.0
2017-05-02 15:30:00,136.29,136.47,136.21,136.46,115415.0,126.2882,126.455,126.214,126.4457,115415.0
2017-05-03 09:30:00,136.2,136.54,136.18,136.46,29907.0,126.2048,126.5198,126.1862,126.4457,29907.0
2017-05-03 10:00:00,136.48,136.5,136.27,136.48,11761.0,126.4642,126.4828,126.2696,126.4642,11761.0
2017-05-03 10:30:00,136.47,136.51,135.91,136.0,27712.0,126.455,126.492,125.936,126.0194,27712.0
2017-05-03 11:00:00,136.03,136.2,135.97,136.2,14624.0,126.0472,126.2048,125.9916,126.2048,14624.0
2017-05-03 11:30:00,136.24,136.43,136.22,136.37,19876.0,126.2418,126.4179,126.2233,126.3623,19876.0
2017-05-03 12:00:00,136.38,136.66,136.37,136.66,18752.0,126.3716,126.631,126.3623,126.631,18752.0
2017-05-03 12:30:00,136.67,136.72,136.6,136.66,16775.0,126.6403,126.6866,126.5754,126.631,16775.0
2017-05-03 13:00:00,136.65,136.73,136.61,136.62,24714.0,126.6217,126.6959,126.5847,126.5939,24714.0
2017-05-03 13:30:00,136.61,136.61,136.26,136.49,13060.0,126.5847,126.5847,126.2604,126.4735,13060.0
2017-05-03 14:00:00,136.49,136.66,136.23,136.34,28271.0,126.4735,126.631,126.2326,126.3345,28271.0
2017-05-03 14:30:00,136.34,136.45,136.14,136.14,25969.0,126.3345,126.4364,126.1492,126.1492,25969.0
2017-05-03 15:00:00,136.15,136.2,135.92,136.0,59329.0,126.1584,126.2048,125.9453,126.0194,59329.0
2017-05-03 15:30:00,135.98,136.3,135.88,136.08,127314.0,126.0009,126.2974,125.9083,126.0936,127314.0
2017-05-04 09:30:00,136.05,136.79,136.05,136.62,13817.0,126.0658,126.7515,126.0658,126.5939,13817.0
2017-05-04 10:00:00,136.49,136.65,136.35,136.36,15543.0,126.4735,126.6217,126.3438,126.353,15543.0
2017-05-04 10:30:00,136.34,136.46,136.25,136.31,14699.0,126.3345,126.4457,126.2511,126.3067,14699.0
2017-05-04 11:00:00,136.31,136.31,136.0,136.12,22104.0,126.3067,126.3067,126.0194,126.1306,22104.0
2017-05-04 11:30:00,136.16,136.49,136.16,136.35,31968.0,126.1677,126.4735,126.1677,126.3438,31968.0
2017-05-04 12:00:00,136.4,136.59,136.3,136.53,24573.0,126.3901,126.5661,126.2974,126.5105,24573.0
2017-05-04 12:30:00,136.53,136.91,136.5,136.85,14071.0,126.5105,126.8627,126.4828,126.8071,14071.0
2017-05-04 13:00:00,136.83,137.04,136.8,136.97,11684.0,126.7885,126.9831,126.7607,126.9183,11684.0
2017-05-04 13:30:00,136.99,137.05,136.83,136.83,15100.0,126.9368,126.9924,126.7885,126.7885,15100.0
2017-05-04 14:00:00,136.83,137.05,136.74,136.96,15314.0,126.7885,126.9924,126.7051,126.909,15314.0
2017-05-04 14:30:00,136.94,137.0,136.75,136.8,20071.0,126.8905,126.9461,126.7144,126.7607,20071.0
2017-05-04 15:00:00,136.77,136.88,136.5,136.5,24575.0,126.7329,126.8349,126.4828,126.4828,24575.0
2017-05-04 15:30:00,136.5,136.93,136.49,136.87,93624.0,126.4828,126.8812,126.4735,126.8256,93624.0
2017-05-05 09:30:00,137.13,137.67,136.79,137.65,23614.0,127.0665,127.5669,126.7515,127.5484,23614.0
2017-05-05 10:00:00,137.56,138.01,137.28,137.69,46268.0,127.465,127.8819,127.2055,127.5854,46268.0
2017-05-05 10:30:00,137.67,137.67,137.29,137.55,14806.0,127.5669,127.5669,127.2148,127.4557,14806.0
2017-05-05 11:00:00,137.53,137.81,137.38,137.78,18700.0,127.4372,127.6966,127.2982,127.6688,18700.0
2017-05-05 11:30:00,137.75,138.19,137.75,138.19,20817.0,127.641,128.0487,127.641,128.0487,20817.0
2017-05-05 12:00:00,138.14,138.18,137.97,138.05,15411.0,128.0024,128.0395,127.8449,127.919,15411.0
2017-05-05 12:30:00,138.08,138.19,138.01,138.14,16560.0,127.9468,128.0487,127.8819,128.0024,16560.0
2017-05-05 13:00:00,138.14,138.37,138.04,138.37,11566.0,128.0024,128.2155,127.9097,128.2155,11566.0
2017-05-05 13:30:00,138.39,138.47,138.31,138.47,10342.0,128.2341,128.3082,128.1599,128.3082,10342.0
2017-05-05 14:00:00,138.45,138.65,138.39,138.5,32781.0,128.2896,128.475,128.2341,128.336,32781.0
2017-05-05 14:30:00,138.52,138.77,138.49,138.71,20618.0,128.3545,128.5862,128.3267,128.5306,20618.0
2017-05-05 15:00:00,138.67,138.78,138.59,138.61,31623.0,128.4935,128.5954,128.4194,128.4379,31623.0
2017-05-05 15:30:00,138.61,138.94,138.4,138.82,113031.0,128.4379,128.7437,128.2433,128.6325,113031.0
2017-05-08 09:30:00,139.18,139.5,138.22,138.22,11601.0,128.9661,129.2626,128.0765,128.0765,11601.0
2017-05-08 10:00:00,138.17,138.24,138.04,138.04,10511.0,128.0302,128.0951,127.9097,127.9097,10511.0
2017-05-08 10:30:00,138.02,138.06,137.79,137.98,9043.0,127.8912,127.9283,127.6781,127.8541,9043.0
2017-05-08 11:00:00,138.0,138.06,137.76,137.77,6987.0,127.8727,127.9283,127.6503,127.6595,6987.0
2017-05-08 11:30:00,137.79,137.86,137.63,137.65,10358.0,127.6781,127.7429,127.5298,127.5484,10358.0
2017-05-08 12:00:00,137.62,137.94,137.61,137.91,24300.0,127.5206,127.8171,127.5113,127.7893,24300.0
2017-05-08 12:30:00,137.9,137.97,137.79,137.8,9124.0,127.78,127.8449,127.6781,127.6873,9124.0
2017-05-08 13:00:00,137.78,137.79,137.61,137.66,14813.0,127.6688,127.6781,127.5113,127.5576,14813.0
2017-05-08 13:30:00,137.67,137.92,137.66,137.77,16668.0,127.5669,127.7985,127.5576,127.6595,16668.0
2017-05-08 14:00:00,137.75,137.77,137.5,137.5,11211.0,127.641,127.6595,127.4094,127.4094,11211.0
2017-05-08 14:30:00,137.5,137.52,137.28,137.35,20238.0,127.4094,127.4279,127.2055,127.2704,20238.0
2017-05-08 15:00:00,137.34,137.34,137.12,137.16,23061.0,127.2611,127.2611,127.0573,127.0943,23061.0
2017-05-08 15:30:00,137.2,137.27,137.04,137.2,91208.0,127.1314,127.1962,126.9831,127.1314,91208.0
2017-05-09 09:30:00,136.99,137.67,135.9,136.14,16906.0,126.9368,127.5669,125.9268,126.1492,16906.0
2017-05-09 10:00:00,136.28,136.55,136.03,136.34,21680.0,126.2789,126.5291,126.0472,126.3345,21680.0
2017-05-09 10:30:00,136.29,136.5,136.01,136.03,24425.0,126.2882,126.4828,126.0287,126.0472,24425.0
2017-05-09 11:00:00,136.04,136.15,135.85,135.96,20607.0,126.0565,126.1584,125.8805,125.9824,20607.0
2017-05-09 11:30:00,135.97,136.04,135.89,136.03,11427.0,125.9916,126.0565,125.9175,126.0472,11427.0
2017-05-09 12:00:00,136.05,136.08,135.87,135.89,22627.0,126.0658,126.0936,125.899,125.9175,22627.0
2017-05-09 12:30:00,135.89,135.99,135.62,135.65,9646.0,125.9175,126.0102,125.6673,125.6951,9646.0
2017-05-09 13:00:00,135.62,135.87,135.62,135.67,11900.0,125.6673,125.899,125.6673,125.7137,11900.0
2017-05-09 13:30:00,135.66,135.88,135.64,135.83,11271.0,125.7044,125.9083,125.6859,125.8619,11271.0
2017-05-09 14:00:00,135.79,135.88,135.74,135.78,14136.0,125.8249,125.9083,125.7785,125.8156,14136.0
2017-05-09 14:30:00,135.78,135.86,135.71,135.84,13725.0,125.8156,125.8897,125.7507,125.8712,13725.0
2017-05-09 15:00:00,135.85,135.91,135.82,135.89,31109.0,125.8805,125.936,125.8527,125.9175,31109.0
2017-05-09 15:30:00,135.88,135.96,135.51,135.85,104178.0,125.9083,125.9824,125.5654,125.8805,104178.0
2017-05-10 09:30:00,135.93,136.41,135.93,136.37,8626.0,125.9546,126.3994,125.9546,126.3623,8626.0
2017-05-10 10:00:00,136.46,136.82,136.26,136.27,24604.0,126.4457,126.7793,126.2604,126.2696,24604.0
2017-05-10 10:30:00,136.26,136.32,135.56,135.66,15639.0,126.2604,126.316,125.6117,125.7044,15639.0
2017-05-10 11:00:00,135.69,135.88,135.68,135.88,12297.0,125.7322,125.9083,125.7229,125.9083,12297.0
2017-05-10 11:30:00,135.89,136.05,135.83,135.84,8608.0,125.9175,126.0658,125.8619,125.8712,8608.0
2017-05-10 12:00:00,135.9,135.9,135.68,135.74,8160.0,125.9268,125.9268,125.7229,125.7785,8160.0
2017-05-10 12:30:00,135.68,135.75,135.49,135.51,11402.0,125.7229,125.7878,125.5469,125.5654,11402.0
2017-05-10 13:00:00,135.51,135.57,135.41,135.44,7878.0,125.5654,125.621,125.4727,125.5005,7878.0
2017-05-10 13:30:00,135.4,135.58,135.37,135.44,18840.0,125.4635,125.6303,125.4357,125.5005,18840.0
2017-05-10 14:00:00,135.47,135.89,135.45,135.79,14275.0,125.5283,125.9175,125.5098,125.8249,14275.0
2017-05-10 14:30:00,135.77,135.87,135.7,135.74,16674.0,125.8063,125.899,125.7415,125.7785,16674.0
2017-05-10 15:00:00,135.76,135.85,135.7,135.76,39333.0,125.7971,125.8805,125.7415,125.7971,39333.0
2017-05-10 15:30:00,135.78,135.96,135.75,135.93,58434.0,125.8156,125.9824,125.7878,125.9546,58434.0
2017-05-11 09:30:00,135.8,135.87,134.74,134.87,19596.0,125.8341,125.899,124.8519,124.9724,19596.0
2017-05-11 10:00:00,135.08,135.19,134.81,135.02,16586.0,125.167,125.2689,124.9168,125.1114,16586.0
2017-05-11 10:30:00,134.99,135.16,134.96,135.02,19996.0,125.0836,125.2411,125.0558,125.1114,19996.0
2017-05-11 11:00:00,135.03,135.1,134.97,135.02,10907.0,125.1206,125.1855,125.065,125.1114,10907.0
2017-05-11 11:30:00,135.06,135.11,134.96,135.05,7701.0,125.1484,125.1948,125.0558,125.1392,7701.0
2017-05-11 12:00:00,135.05,135.13,134.95,135.05,5679.0,125.1392,125.2133,125.0465,125.1392,5679.0
2017-05-11 12:30:00,135.03,135.08,134.98,135.05,4512.0,125.1206,125.167,125.0743,125.1392,4512.0
2017-05-11 13:00:00,135.05,135.09,134.97,135.04,5133.0,125.1392,125.1762,125.065,125.1299,5133.0
2017-05-11 13:30:00,135.05,135.31,135.05,135.31,6140.0,125.1392,125.3801,125.1392,125.3801,6140.0
2017-05-11 14:00:00,135.29,135.65,135.22,135.51,11117.0,125.3615,125.6951,125.2967,125.5654,11117.0
2017-05-11 14:30:00,135.49,135.62,135.49,135.61,7197.0,125.5469,125.6673,125.5469,125.6581,7197.0
2017-05-11 15:00:00,135.63,135.66,135.52,135.55,13807.0,125.6766,125.7044,125.5747,125.6025,13807.0
2017-05-11 15:30:00,135.55,135.75,135.53,135.65,53269.0,125.6025,125.7878,125.5839,125.6951,53269.0
2017-05-12 09:30:00,135.57,135.57,134.83,135.15,7017.0,125.621,125.621,124.9353,125.2318,7017.0
2017-05-12 10:00:00,135.07,135.15,134.88,134.97,9567.0,125.1577,125.2318,124.9816,125.065,9567.0
2017-05-12 10:30:00,134.99,135.04,134.89,134.97,7500.0,125.0836,125.1299,124.9909,125.065,7500.0
2017-05-12 11:00:00,134.97,135.14,134.83,134.87,23189.0,125.065,125.2226,124.9353,124.9724,23189.0
2017-05-12 11:30:00,134.96,135.02,134.8,134.84,7900.0,125.0558,125.1114,124.9075,124.9446,7900.0
2017-05-12 12:00:00,134.84,134.84,134.56,134.67,8008.0,124.9446,124.9446,124.6851,124.787,8008.0
2017-05-12 12:30:00,134.72,135.08,134.72,134.99,9526.0,124.8334,125.167,124.8334,125.0836,9526.0
2017-05-12 13:00:00,135.02,135.1,134.99,134.99,7802.0,125.1114,125.1855,125.0836,125.0836,7802.0
2017-05-12 13:30:00,135.0,135.1,134.96,135.03,10227.0,125.0928,125.1855,125.0558,125.1206,10227.0
2017-05-12 14:00:00,135.01,135.04,134.89,135.02,8944.0,125.1021,125.1299,124.9909,125.1114,8944.0
2017-05-12 14:30:00,135.0,135.21,134.98,135.14,31530.0,125.0928,125.2874,125.0743,125.2226,31530.0
2017-05-12 15:00:00,135.14,135.15,135.0,135.03,8203.0,125.2226,125.2318,125.0928,125.1206,8203.0
2017-05-12 15:30:00,135.0,135.14,134.9,135.03,51490.0,125.0928,125.2226,125.0002,125.1206,51490.0
2017-05-15 09:30:00,135.12,135.77,134.63,135.54,8725.0,125.204,125.8063,124.75,125.5932,8725.0
2017-05-15 10:00:00,135.63,136.08,135.63,135.86,10405.0,125.6766,126.0936,125.6766,125.8897,10405.0
2017-05-15 10:30:00,135.82,135.98,135.74,135.98,6415.0,125.8527,126.0009,125.7785,126.0009,6415.0
2017-05-15 11:00:00,135.92,136.17,135.92,136.15,83174.0,125.9453,126.177,125.9453,126.1584,83174.0
2017-05-15 11:30:00,136.13,136.21,136.01,136.14,11962.0,126.1399,126.214,126.0287,126.1492,11962.0
2017-05-15 12:00:00,136.15,136.22,136.06,136.18,3562.0,126.1584,126.2233,126.075,126.1862,3562.0
2017-05-15 12:30:00,136.21,136.22,136.14,136.15,3496.0,126.214,126.2233,126.1492,126.1584,3496.0
2017-05-15 13:00:00,136.18,136.4,136.16,136.4,10285.0,126.1862,126.3901,126.1677,126.3901,10285.0
2017-05-15 13:30:00,136.42,136.67,136.42,136.61,11414.0,126.4086,126.6403,126.4086,126.5847,11414.0
2017-05-15 14:00:00,136.62,136.62,136.42,136.49,11760.0,126.5939,126.5939,126.4086,126.4735,11760.0
2017-05-15 14:30:00,136.51,136.7,136.46,136.7,17454.0,126.492,126.6681,126.4457,126.6681,17454.0
2017-05-15 15:00:00,136.69,136.7,136.48,136.52,20972.0,126.6588,126.6681,126.4642,126.5013,20972.0
2017-05-15 15:30:00,136.48,136.74,136.37,136.64,124293.0,126.4642,126.7051,126.3623,126.6125,124293.0
2017-05-16 09:30:00,137.0,137.54,136.09,136.17,20372.0,126.9461,127.4464,126.1028,126.177,20372.0
2017-05-16 10:00:00,136.15,136.22,135.54,135.82,10927.0,126.1584,126.2233,125.5932,125.8527,10927.0
2017-05-16 10:30:00,135.79,135.83,135.66,135.75,6626.0,125.8249,125.8619,125.7044,125.7878,6626.0
2017-05-16 11:00:00,135.71,135.79,135.51,135.64,9253.0,125.7507,125.8249,125.5654,125.6859,9253.0
2017-05-16 11:30:00,135.62,135.64,135.47,135.6,16262.0,125.6673,125.6859,125.5283,125.6488,16262.0
2017-05-16 12:00:00,135.59,135.73,135.48,135.61,14117.0,125.6395,125.7693,125.5376,125.6581,14117.0
2017-05-16 12:30:00,135.57,135.75,135.57,135.61,9769.0,125.621,125.7878,125.621,125.6581,9769.0
2017-05-16 13:00:00,135.57,135.58,135.45,135.48,7825.0,125.621,125.6303,125.5098,125.5376,7825.0
2017-05-16 13:30:00,135.52,135.62,135.39,135.45,15684.0,125.5747,125.6673,125.4542,125.5098,15684.0
2017-05-16 14:00:00,135.41,135.43,135.15,135.21,8732.0,125.4727,125.4913,125.2318,125.2874,8732.0
2017-05-16 14:30:00,135.24,135.44,135.21,135.44,16350.0,125.3152,125.5005,125.2874,125.5005,16350.0
2017-05-16 15:00:00,135.45,135.72,135.45,135.67,17697.0,125.5098,125.76,125.5098,125.7137,17697.0
2017-05-16 15:30:00,135.68,135.7,135.59,135.68,46028.0,125.7229,125.7415,125.6395,125.7229,46028.0
2017-05-17 09:30:00,134.68,135.0,134.46,134.52,13201.0,124.7963,125.0928,124.5925,124.6481,13201.0
2017-05-17 10:00:00,134.47,134.66,134.21,134.64,8134.0,124.6017,124.7778,124.3608,124.7592,8134.0
2017-05-17 10:30:00,134.63,134.87,134.5,134.64,27653.0,124.75,124.9724,124.6295,124.7592,27653.0
2017-05-17 11:00:00,134.69,134.97,134.6,134.92,8726.0,124.8056,125.065,124.7222,125.0187,8726.0
2017-05-17 11:30:00,134.91,135.13,134.76,135.09,13969.0,125.0094,125.2133,124.8704,125.1762,13969.0
2017-05-17 12:00:00,135.03,135.11,134.7,134.91,36537.0,125.1206,125.1948,124.8148,125.0094,36537.0
2017-05-17 12:30:00,134.85,134.97,134.76,134.82,30994.0,124.9538,125.065,124.8704,124.926,30994.0
2017-05-17 13:00:00,134.81,134.83,134.65,134.71,14556.0,124.9168,124.9353,124.7685,124.8241,14556.0
2017-05-17 13:30:00,134.67,134.79,134.53,134.7,24224.0,124.787,124.8982,124.6573,124.8148,24224.0
2017-05-17 14:00:00,134.67,134.67,134.38,134.4,22517.0,124.787,124.787,124.5183,124.5369,22517.0
2017-05-17 14:30:00,134.42,134.51,134.21,134.37,14714.0,124.5554,124.6388,124.3608,124.5091,14714.0
2017-05-17 15:00:00,134.38,134.65,134.22,134.51,36617.0,124.5183,124.7685,124.3701,124.6388,36617.0
2017-05-17 15:30:00,134.5,134.65,134.23,134.25,102821.0,124.6295,124.7685,124.3793,124.3979,102821.0
2017-05-18 09:30:00,134.36,134.4,133.49,134.31,10742.0,124.4998,124.5369,123.6936,124.4535,10742.0
2017-05-18 10:00:00,134.25,135.26,134.25,135.26,29863.0,124.3979,125.3337,124.3979,125.3337,29863.0
2017-05-18 10:30:00,135.25,135.61,135.16,135.54,29282.0,125.3245,125.6581,125.2411,125.5932,29282.0
2017-05-18 11:00:00,135.6,136.12,135.6,136.0,25852.0,125.6488,126.1306,125.6488,126.0194,25852.0
2017-05-18 11:30:00,136.01,136.25,135.87,135.88,21843.0,126.0287,126.2511,125.899,125.9083,21843.0
2017-05-18 12:00:00,135.86,135.88,135.43,135.68,18376.0,125.8897,125.9083,125.4913,125.7229,18376.0
2017-05-18 12:30:00,135.7,135.73,135.5,135.53,14869.0,125.7415,125.7693,125.5561,125.5839,14869.0
2017-05-18 13:00:00,135.53,135.64,135.23,135.23,11274.0,125.5839,125.6859,125.306,125.306,11274.0
2017-05-18 13:30:00,135.18,135.33,134.99,135.33,27787.0,125.2596,125.3986,125.0836,125.3986,27787.0
2017-05-18 14:00:00,135.33,135.84,135.33,135.75,17397.0,125.3986,125.8712,125.3986,125.7878,17397.0
2017-05-18 14:30:00,135.78,135.9,135.44,135.49,18857.0,125.8156,125.9268,125.5005,125.5469,18857.0
2017-05-18 15:00:00,135.49,135.55,135.1,135.17,32729.0,125.5469,125.6025,125.1855,125.2504,32729.0
2017-05-18 15:30:00,135.18,135.43,135.08,135.25,112881.0,125.2596,125.4913,125.167,125.3245,112881.0
2017-05-19 09:30:00,135.52,136.14,135.38,136.14,56442.0,125.5747,126.1492,125.4449,126.1492,56442.0
2017-05-19 10:00:00,136.16,136.82,135.96,136.77,15372.0,126.1677,126.7793,125.9824,126.7329,15372.0
2017-05-19 10:30:00,136.76,136.76,136.54,136.68,9368.0,126.7237,126.7237,126.5198,126.6495,9368.0
2017-05-19 11:00:00,136.69,136.95,136.5,136.87,22963.0,126.6588,126.8997,126.4828,126.8256,22963.0
2017-05-19 11:30:00,136.91,137.01,136.77,136.83,17289.0,126.8627,126.9553,126.7329,126.7885,17289.0
2017-05-19 12:00:00,136.91,137.03,136.84,136.9,7942.0,126.8627,126.9739,126.7978,126.8534,7942.0
2017-05-19 12:30:00,136.89,137.29,136.79,137.12,18008.0,126.8441,127.2148,126.7515,127.0573,18008.0
2017-05-19 13:00:00,137.15,137.44,137.12,137.34,13508.0,127.085,127.3538,127.0573,127.2611,13508.0
2017-05-19 13:30:00,137.33,137.33,137.05,137.1,12705.0,127.2518,127.2518,126.9924,127.0387,12705.0
2017-05-19 14:00:00,137.12,137.23,136.74,136.82,34575.0,127.0573,127.1592,126.7051,126.7793,34575.0
2017-05-19 14:30:00,136.83,136.94,136.75,136.83,64018.0,126.7885,126.8905,126.7144,126.7885,64018.0
2017-05-19 15:00:00,136.83,136.9,136.26,136.28,85793.0,126.7885,126.8534,126.2604,126.2789,85793.0
2017-05-19 15:30:00,136.27,136.39,136.25,136.33,196415.0,126.2696,126.3808,126.2511,126.3252,196415.0
2017-05-22 09:30:00,137.19,137.19,136.29,136.81,27544.0,127.1221,127.1221,126.2882,126.77,27544.0
2017-05-22 10:00:00,136.85,136.96,136.58,136.68,15693.0,126.8071,126.909,126.5569,126.6495,15693.0
2017-05-22 10:30:00,136.74,136.76,136.53,136.74,18506.0,126.7051,126.7237,126.5105,126.7051,18506.0
2017-05-22 11:00:00,136.71,136.95,136.69,136.72,8264.0,126.6773,126.8997,126.6588,126.6866,8264.0
2017-05-22 11:30:00,136.71,137.1,136.63,137.04,20052.0,126.6773,127.0387,126.6032,126.9831,20052.0
2017-05-22 12:00:00,136.97,137.76,136.95,137.15,87441.0,126.9183,127.6503,126.8997,127.085,87441.0
2017-05-22 12:30:00,137.14,137.48,137.11,137.39,15724.0,127.0758,127.3908,127.048,127.3074,15724.0
2017-05-22 13:00:00,137.36,137.38,137.21,137.21,6463.0,127.2796,127.2982,127.1406,127.1406,6463.0
2017-05-22 13:30:00,137.26,137.34,137.13,137.26,25679.0,127.187,127.2611,127.0665,127.187,25679.0
2017-05-22 14:00:00,137.23,137.28,137.12,137.13,22432.0,127.1592,127.2055,127.0573,127.0665,22432.0
2017-05-22 14:30:00,137.17,137.32,137.12,137.15,35245.0,127.1036,127.2426,127.0573,127.085,35245.0
2017-05-22 15:00:00,137.13,137.27,137.12,137.22,48762.0,127.0665,127.1962,127.0573,127.1499,48762.0
2017-05-22 15:30:00,137.22,137.43,137.19,137.29,73227.0,127.1499,127.3445,127.1221,127.2148,73227.0
2017-05-23 09:30:00,136.93,136.93,136.25,136.29,15167.0,127.243,127.243,126.6111,126.6483,15167.0
2017-05-23 10:00:00,136.27,136.75,136.22,136.65,31133.0,126.6297,127.0758,126.5833,126.9828,31133.0
2017-05-23 10:30:00,136.65,136.88,136.51,136.87,9061.0,126.9828,127.1966,126.8527,127.1873,9061.0
2017-05-23 11:00:00,136.84,137.17,136.83,137.14,7629.0,127.1594,127.466,127.1501,127.4382,7629.0
2017-05-23 11:30:00,137.09,137.13,136.94,136.97,12735.0,127.3917,127.4289,127.2523,127.2802,12735.0
2017-05-23 12:00:00,136.98,137.08,136.85,136.85,7869.0,127.2895,127.3824,127.1687,127.1687,7869.0
2017-05-23 12:30:00,136.83,136.84,136.59,136.76,19638.0,127.1501,127.1594,126.9271,127.085,19638.0
2017-05-23 13:00:00,136.74,137.03,136.74,137.02,5979.0,127.0665,127.3359,127.0665,127.3267,5979.0
2017-05-23 13:30:00,136.95,136.98,136.86,136.94,9193.0,127.2616,127.2895,127.178,127.2523,9193.0
2017-05-23 14:00:00,136.92,137.08,136.74,136.75,20865.0,127.2337,127.3824,127.0665,127.0758,20865.0
2017-05-23 14:30:00,136.77,136.78,136.47,136.53,17873.0,127.0943,127.1036,126.8156,126.8713,17873.0
2017-05-23 15:00:00,136.53,136.68,136.47,136.66,21020.0,126.8713,127.0107,126.8156,126.9921,21020.0
2017-05-23 15:30:00,136.62,136.76,136.62,136.75,96736.0,126.955,127.085,126.955,127.0758,96736.0
2017-05-24 09:30:00,136.75,137.32,136.32,136.69,14480.0,127.0758,127.6054,126.6762,127.02,14480.0
2017-05-24 10:00:00,136.7,136.79,136.05,136.05,18823.0,127.0293,127.1129,126.4253,126.4253,18823.0
2017-05-24 10:30:00,136.08,136.14,135.85,136.11,21922.0,126.4532,126.5089,126.2394,126.481,21922.0
2017-05-24 11:00:00,136.1,136.1,135.76,135.77,36069.0,126.4717,126.4717,126.1558,126.1651,36069.0
2017-05-24 11:30:00,135.84,136.3,135.8,136.09,48709.0,126.2301,126.6576,126.193,126.4624,48709.0
2017-05-24 12:00:00,136.05,136.06,135.88,135.88,17564.0,126.4253,126.4346,126.2673,126.2673,17564.0
2017-05-24 12:30:00,135.85,135.99,135.81,135.83,18038.0,126.2394,126.3695,126.2023,126.2208,18038.0
2017-05-24 13:00:00,135.83,135.94,135.78,135.78,18911.0,126.2208,126.3231,126.1744,126.1744,18911.0
2017-05-24 13:30:00,135.78,136.0,135.78,135.98,20046.0,126.1744,126.3788,126.1744,126.3602,20046.0
2017-05-24 14:00:00,135.99,136.19,135.94,136.07,32063.0,126.3695,126.5554,126.3231,126.4439,32063.0
2017-05-24 14:30:00,136.05,136.05,135.94,136.02,19489.0,126.4253,126.4253,126.3231,126.3974,19489.0
2017-05-24 15:00:00,136.02,136.4,136.0,136.36,60835.0,126.3974,126.7505,126.3788,126.7133,60835.0
2017-05-24 15:30:00,136.34,136.55,136.34,136.42,88246.0,126.6948,126.8899,126.6948,126.7691,88246.0
2017-05-25 09:30:00,137.11,137.49,136.82,137.43,7606.0,127.4103,127.7634,127.1408,127.7077,7606.0
2017-05-25 10:00:00,137.39,137.67,137.31,137.57,16575.0,127.6705,127.9307,127.5961,127.8377,16575.0
2017-05-25 10:30:00,137.61,137.75,137.55,137.58,14361.0,127.8749,128.005,127.8192,127.847,14361.0
2017-05-25 11:00:00,137.61,137.75,137.49,137.75,13374.0,127.8749,128.005,127.7634,128.005,13374.0
2017-05-25 11:30:00,137.72,137.75,137.48,137.48,13341.0,127.9771,128.005,127.7541,127.7541,13341.0
2017-05-25 12:00:00,137.43,137.69,137.29,137.64,23332.0,127.7077,127.9493,127.5776,127.9028,23332.0
2017-05-25 12:30:00,137.63,137.75,137.59,137.73,15919.0,127.8935,128.005,127.8563,127.9864,15919.0
2017-05-25 13:00:00,137.76,137.82,137.6,137.72,11337.0,128.0143,128.0701,127.8656,127.9771,11337.0
2017-05-25 13:30:00,137.73,137.75,137.32,137.49,18226.0,127.9864,128.005,127.6054,127.7634,18226.0
2017-05-25 14:00:00,137.44,137.45,137.16,137.22,44727.0,127.7169,127.7262,127.4568,127.5125,44727.0
2017-05-25 14:30:00,137.23,137.23,136.79,137.0,54756.0,127.5218,127.5218,127.1129,127.3081,54756.0
2017-05-25 15:00:00,137.02,137.09,136.97,137.07,29709.0,127.3267,127.3917,127.2802,127.3731,29709.0
2017-05-25 15:30:00,137.08,137.21,136.99,137.12,73975.0,127.3824,127.5032,127.2988,127.4196,73975.0
2017-05-26 09:30:00,137.1,137.9,136.65,137.37,10585.0,127.401,128.1444,126.9828,127.6519,10585.0
2017-05-26 10:00:00,137.44,137.53,136.95,137.22,10421.0,127.7169,127.8006,127.2616,127.5125,10421.0
2017-05-26 10:30:00,137.25,137.49,137.2,137.2,8166.0,127.5404,127.7634,127.4939,127.4939,8166.0
2017-05-26 11:00:00,137.15,137.16,136.47,136.58,14558.0,127.4475,127.4568,126.8156,126.9178,14558.0
2017-05-26 11:30:00,136.64,136.78,136.62,136.68,5964.0,126.9735,127.1036,126.955,127.0107,5964.0
2017-05-26 12:00:00,136.65,136.72,136.44,136.45,17453.0,126.9828,127.0479,126.7877,126.797,17453.0
2017-05-26 12:30:00,136.5,136.63,136.46,136.57,9333.0,126.8434,126.9642,126.8063,126.9085,9333.0
2017-05-26 13:00:00,136.56,136.58,136.44,136.55,8366.0,126.8992,126.9178,126.7877,126.8899,8366.0
2017-05-26 13:30:00,136.6,136.62,136.37,136.39,6160.0,126.9364,126.955,126.7226,126.7412,6160.0
2017-05-26 14:00:00,136.44,136.44,136.19,136.23,7164.0,126.7877,126.7877,126.5554,126.5925,7164.0
2017-05-26 14:30:00,136.22,136.29,136.13,136.25,8382.0,126.5833,126.6483,126.4996,126.6111,8382.0
2017-05-26 15:00:00,136.25,136.3,136.06,136.27,20699.0,126.6111,126.6576,126.4346,126.6297,20699.0
2017-05-26 15:30:00,136.26,136.6,136.21,136.45,80266.0,126.6204,126.9364,126.574,126.797,80266.0
2017-05-30 09:30:00,136.3,136.34,135.34,135.4,63258.0,126.6576,126.6948,125.7655,125.8213,63258.0
2017-05-30 10:00:00,135.4,135.88,135.37,135.84,30049.0,125.8213,126.2673,125.7934,126.2301,30049.0
2017-05-30 10:30:00,135.82,136.17,135.67,136.07,41930.0,126.2115,126.5368,126.0722,126.4439,41930.0
2017-05-30 11:00:00,136.05,136.5,136.04,136.5,22007.0,126.4253,126.8434,126.416,126.8434,22007.0
2017-05-30 11:30:00,136.5,136.5,136.33,136.47,15801.0,126.8434,126.8434,126.6855,126.8156,15801.0
2017-05-30 12:00:00,136.48,136.59,136.44,136.59,35979.0,126.8249,126.9271,126.7877,126.9271,35979.0
2017-05-30 12:30:00,136.62,136.7,136.58,136.64,26251.0,126.955,127.0293,126.9178,126.9735,26251.0
2017-05-30 13:00:00,136.62,136.64,136.48,136.5,24910.0,126.955,126.9735,126.8249,126.8434,24910.0
2017-05-30 13:30:00,136.48,136.5,136.39,136.45,21445.0,126.8249,126.8434,126.7412,126.797,21445.0
2017-05-30 14:00:00,136.45,136.63,136.44,136.53,18794.0,126.797,126.9642,126.7877,126.8713,18794.0
2017-05-30 14:30:00,136.52,136.6,136.46,136.51,19108.0,126.862,126.9364,126.8063,126.8527,19108.0
2017-05-30 15:00:00,136.49,136.6,136.42,136.54,45209.0,126.8342,126.9364,126.7691,126.8806,45209.0
2017-05-30 15:30:00,136.54,136.88,136.52,136.69,116435.0,126.8806,127.1966,126.862,127.02,116435.0
2017-05-31 09:30:00,137.06,137.25,136.23,136.63,19579.0,127.3638,127.5404,126.5925,126.9642,19579.0
2017-05-31 10:00:00,136.66,136.96,136.46,136.51,14687.0,126.9921,127.2709,126.8063,126.8527,14687.0
2017-05-31 10:30:00,136.48,137.05,136.43,136.95,14017.0,126.8249,127.3545,126.7784,127.2616,14017.0
2017-05-31 11:00:00,137.01,137.2,136.94,136.94,17928.0,127.3174,127.4939,127.2523,127.2523,17928.0
2017-05-31 11:30:00,137.02,137.02,136.69,136.74,10261.0,127.3267,127.3267,127.02,127.0665,10261.0
2017-05-31 12:00:00,136.74,136.76,136.6,136.64,8554.0,127.0665,127.085,126.9364,126.9735,8554.0
2017-05-31 12:30:00,136.6,136.73,136.6,136.73,8977.0,126.9364,127.0572,126.9364,127.0572,8977.0
2017-05-31 13:00:00,136.74,137.01,136.72,136.87,9466.0,127.0665,127.3174,127.0479,127.1873,9466.0
2017-05-31 13:30:00,136.91,137.0,136.83,136.86,8597.0,127.2244,127.3081,127.1501,127.178,8597.0
2017-05-31 14:00:00,136.91,137.01,136.7,136.92,11215.0,127.2244,127.3174,127.0293,127.2337,11215.0
2017-05-31 14:30:00,136.92,137.21,136.89,137.21,8116.0,127.2337,127.5032,127.2059,127.5032,8116.0
2017-05-31 15:00:00,137.21,137.29,136.99,136.99,27429.0,127.5032,127.5776,127.2988,127.2988,27429.0
2017-05-31 15:30:00,137.0,137.09,136.72,136.8,93986.0,127.3081,127.3917,127.0479,127.1222,93986.0
2017-06-01 09:30:00,137.0,137.94,136.63,137.94,38399.0,127.3081,128.1816,126.9642,128.1816,38399.0
2017-06-01 10:00:00,137.88,138.0,137.45,137.53,25369.0,128.1258,128.2373,127.7262,127.8006,25369.0
2017-06-01 10:30:00,137.53,137.54,136.48,136.52,12800.0,127.8006,127.8099,126.8249,126.862,12800.0
2017-06-01 11:00:00,136.57,136.79,136.34,136.4,20484.0,126.9085,127.1129,126.6948,126.7505,20484.0
2017-06-01 11:30:00,136.37,136.7,136.07,136.45,33114.0,126.7226,127.0293,126.4439,126.797,33114.0
2017-06-01 12:00:00,136.53,136.86,136.5,136.86,19098.0,126.8713,127.178,126.8434,127.178,19098.0
2017-06-01 12:30:00,136.87,138.0,136.86,137.89,32146.0,127.1873,128.2373,127.178,128.1351,32146.0
2017-06-01 13:00:00,137.8,137.95,137.58,137.6,6833.0,128.0515,128.1909,127.847,127.8656,6833.0
2017-06-01 13:30:00,137.64,137.66,137.48,137.55,7803.0,127.9028,127.9214,127.7541,127.8192,7803.0
2017-06-01 14:00:00,137.55,137.93,137.53,137.86,16064.0,127.8192,128.1723,127.8006,128.1072,16064.0
2017-06-01 14:30:00,137.84,138.0,137.65,137.65,13149.0,128.0886,128.2373,127.9121,127.9121,13149.0
2017-06-01 15:00:00,137.69,137.9,137.66,137.85,17508.0,127.9493,128.1444,127.9214,128.0979,17508.0
2017-06-01 15:30:00,137.87,137.98,137.79,137.92,77531.0,128.1165,128.2187,128.0422,128.163,77531.0
2017-06-02 09:30:00,138.0,138.0,137.36,137.49,17690.0,128.2373,128.2373,127.6426,127.7634,17690.0
2017-06-02 10:00:00,137.5,137.72,137.33,137.7,10780.0,127.7727,127.9771,127.6147,127.9586,10780.0
2017-06-02 10:30:00,137.68,137.74,137.57,137.62,11329.0,127.94,127.9957,127.8377,127.8842,11329.0
2017-06-02 11:00:00,137.7,138.19,137.59,138.02,14819.0,127.9586,128.4139,127.8563,128.2559,14819.0
2017-06-02 11:30:00,138.11,138.84,138.11,138.75,28885.0,128.3395,129.0179,128.3395,128.9343,28885.0
2017-06-02 12:00:00,138.76,138.77,138.39,138.39,17658.0,128.9436,128.9529,128.5997,128.5997,17658.0
2017-06-02 12:30:00,138.4,138.4,138.07,138.21,11664.0,128.609,128.609,128.3024,128.4325,11664.0
2017-06-02 13:00:00,138.14,138.2,137.95,137.97,5120.0,128.3674,128.4232,128.1909,128.2094,5120.0
2017-06-02 13:30:00,138.0,138.28,137.96,138.13,10635.0,128.2373,128.4975,128.2002,128.3581,10635.0
2017-06-02 14:00:00,138.12,138.2,137.98,137.98,8864.0,128.3488,128.4232,128.2187,128.2187,8864.0
2017-06-02 14:30:00,138.0,138.06,137.83,137.89,7277.0,128.2373,128.2931,128.0794,128.1351,7277.0
2017-06-02 15:00:00,137.91,138.02,137.9,138.0,14984.0,128.1537,128.2559,128.1444,128.2373,14984.0
2017-06-02 15:30:00,137.99,138.03,137.44,137.57,113938.0,128.228,128.2652,127.7169,127.8377,113938.0
2017-06-05 09:30:00,137.38,137.94,137.05,137.94,11445.0,127.6612,128.1816,127.3545,128.1816,11445.0
2017-06-05 10:00:00,137.99,138.04,137.75,137.9,12538.0,128.228,128.2745,128.005,128.1444,12538.0
2017-06-05 10:30:00,137.9,138.05,137.79,137.97,7622.0,128.1444,128.2838,128.0422,128.2094,7622.0
2017-06-05 11:00:00,137.94,138.08,137.89,137.97,15065.0,128.1816,128.3117,128.1351,128.2094,15065.0
2017-06-05 11:30:00,137.95,138.06,137.92,138.06,10149.0,128.1909,128.2931,128.163,128.2931,10149.0
2017-06-05 12:00:00,138.05,138.53,138.02,138.44,24497.0,128.2838,128.7298,128.2559,128.6462,24497.0
2017-06-05 12:30:00,138.42,138.47,138.32,138.37,13189.0,128.6276,128.6741,128.5347,128.5812,13189.0
2017-06-05 13:00:00,138.34,138.39,138.32,138.35,6999.0,128.5533,128.5997,128.5347,128.5626,6999.0
2017-06-05 13:30:00,138.38,138.62,138.27,138.6,17106.0,128.5904,128.8135,128.4882,128.7949,17106.0
2017-06-05 14:00:00,138.6,138.65,138.47,138.55,19576.0,128.7949,128.8413,128.6741,128.7484,19576.0
2017-06-05 14:30:00,138.55,138.55,138.47,138.51,32478.0,128.7484,128.7484,128.6741,128.7112,32478.0
2017-06-05 15:00:00,138.5,138.52,138.39,138.46,35701.0,128.702,128.7205,128.5997,128.6648,35701.0
2017-06-05 15:30:00,138.47,138.54,138.13,138.17,70459.0,128.6741,128.7391,128.3581,128.3953,70459.0
2017-06-06 09:30:00,137.84,138.73,137.46,138.73,25540.0,128.0886,128.9157,127.7355,128.9157,25540.0
2017-06-06 10:00:00,138.73,138.83,138.36,138.51,9944.0,128.9157,129.0086,128.5719,128.7112,9944.0
2017-06-06 10:30:00,138.54,138.75,138.43,138.43,20283.0,128.7391,128.9343,128.6369,128.6369,20283.0
2017-06-06 11:00:00,138.53,138.53,137.62,137.63,19560.0,128.7298,128.7298,127.8842,127.8935,19560.0
2017-06-06 11:30:00,137.69,138.16,137.69,137.99,7950.0,127.9493,128.386,127.9493,128.228,7950.0
2017-06-06 12:00:00,137.98,138.02,137.6,137.6,7443.0,128.2187,128.2559,127.8656,127.8656,7443.0
2017-06-06 12:30:00,137.64,137.89,137.63,137.81,7402.0,127.9028,128.1351,127.8935,128.0608,7402.0
2017-06-06 13:00:00,137.79,137.82,137.57,137.62,18458.0,128.0422,128.0701,127.8377,127.8842,18458.0
2017-06-06 13:30:00,137.62,137.63,137.46,137.55,9913.0,127.8842,127.8935,127.7355,127.8192,9913.0
2017-06-06 14:00:00,137.57,137.58,137.25,137.25,15887.0,127.8377,127.847,127.5404,127.5404,15887.0
2017-06-06 14:30:00,137.25,138.17,137.24,137.92,31768.0,127.5404,128.3953,127.5311,128.163,31768.0
2017-06-06 15:00:00,137.95,137.96,137.53,137.57,19056.0,128.1909,128.2002,127.8006,127.8377,19056.0
2017-06-06 15:30:00,137.5,137.53,137.12,137.14,72339.0,127.7727,127.8006,127.4196,127.4382,72339.0
2017-06-07 09:30:00,137.51,137.51,136.97,136.98,9349.0,127.782,127.782,127.2802,127.2895,9349.0
2017-06-07 10:00:00,136.91,137.36,136.89,137.36,23482.0,127.2244,127.6426,127.2059,127.6426,23482.0
2017-06-07 10:30:00,137.27,137.61,137.26,137.44,19539.0,127.559,127.8749,127.5497,127.7169,19539.0
2017-06-07 11:00:00,137.42,137.58,137.41,137.42,7650.0,127.6984,127.847,127.6891,127.6984,7650.0
2017-06-07 11:30:00,137.44,137.55,137.36,137.36,6637.0,127.7169,127.8192,127.6426,127.6426,6637.0
2017-06-07 12:00:00,137.39,137.46,137.2,137.37,12132.0,127.6705,127.7355,127.4939,127.6519,12132.0
2017-06-07 12:30:00,137.38,137.45,137.19,137.4,23711.0,127.6612,127.7262,127.4846,127.6798,23711.0
2017-06-07 13:00:00,137.38,137.6,137.35,137.55,9446.0,127.6612,127.8656,127.6333,127.8192,9446.0
2017-06-07 13:30:00,137.59,137.81,137.48,137.81,9221.0,127.8563,128.0608,127.7541,128.0608,9221.0
2017-06-07 14:00:00,137.71,138.15,137.69,138.12,14271.0,127.9678,128.3767,127.9493,128.3488,14271.0
2017-06-07 14:30:00,138.15,138.15,137.64,137.69,9735.0,128.3767,128.3767,127.9028,127.9493,9735.0
2017-06-07 15:00:00,137.69,137.69,137.53,137.65,13049.0,127.9493,127.9493,127.8006,127.9121,13049.0
2017-06-07 15:30:00,137.66,137.82,137.28,137.39,51198.0,127.9214,128.0701,127.5683,127.6705,51198.0
2017-06-08 09:30:00,137.38,137.41,136.11,136.11,11218.0,127.6612,127.6891,126.481,126.481,11218.0
2017-06-08 10:00:00,136.24,136.38,135.31,135.58,22976.0,126.6018,126.7319,125.7376,125.9885,22976.0
2017-06-08 10:30:00,135.64,135.88,135.55,135.8,21874.0,126.0443,126.2673,125.9606,126.193,21874.0
2017-06-08 11:00:00,135.78,136.25,135.77,136.05,9820.0,126.1744,126.6111,126.1651,126.4253,9820.0
2017-06-08 11:30:00,136.05,136.08,135.64,135.71,19708.0,126.4253,126.4532,126.0443,126.1093,19708.0
2017-06-08 12:00:00,135.74,135.83,135.54,135.6,27026.0,126.1372,126.2208,125.9514,126.0071,27026.0
2017-06-08 12:30:00,135.53,135.72,135.39,135.59,30726.0,125.9421,126.1186,125.812,125.9978,30726.0
2017-06-08 13:00:00,135.59,135.74,135.32,135.61,40099.0,125.9978,126.1372,125.7469,126.0164,40099.0
2017-06-08 13:30:00,135.64,135.67,135.4,135.51,18464.0,126.0443,126.0722,125.8213,125.9235,18464.0
2017-06-08 14:00:00,135.57,135.57,134.87,135.11,29078.0,125.9792,125.9792,125.3288,125.5518,29078.0
2017-06-08 14:30:00,135.09,135.13,134.52,134.57,33725.0,125.5332,125.5704,125.0035,125.05,33725.0
2017-06-08 15:00:00,134.62,135.03,134.51,134.87,43618.0,125.0964,125.4774,124.9942,125.3288,43618.0
2017-06-08 15:30:00,134.91,135.55,134.84,135.43,157352.0,125.3659,125.9606,125.3009,125.8491,157352.0
2017-06-09 09:30:00,135.48,135.49,134.97,135.23,17260.0,125.8956,125.9049,125.4217,125.6633,17260.0
2017-06-09 10:00:00,135.26,136.25,135.23,136.22,11646.0,125.6912,126.6111,125.6633,126.5833,11646.0
2017-06-09 10:30:00,136.25,136.4,135.72,135.82,11109.0,126.6111,126.7505,126.1186,126.2115,11109.0
2017-06-09 11:00:00,135.75,135.85,135.53,135.58,9234.0,126.1465,126.2394,125.9421,125.9885,9234.0
2017-06-09 11:30:00,135.6,135.65,135.47,135.55,6645.0,126.0071,126.0536,125.8863,125.9606,6645.0
2017-06-09 12:00:00,135.48,135.82,135.48,135.69,8864.0,125.8956,126.2115,125.8956,126.0907,8864.0
2017-06-09 12:30:00,135.64,135.65,135.44,135.55,8576.0,126.0443,126.0536,125.8584,125.9606,8576.0
2017-06-09 13:00:00,135.5,135.55,135.06,135.45,10271.0,125.9142,125.9606,125.5053,125.8677,10271.0
2017-06-09 13:30:00,135.46,135.53,135.14,135.24,19475.0,125.877,125.9421,125.5797,125.6726,19475.0
2017-06-09 14:00:00,135.26,135.43,135.16,135.19,12905.0,125.6912,125.8491,125.5982,125.6261,12905.0
2017-06-09 14:30:00,135.16,135.31,134.67,134.98,51640.0,125.5982,125.7376,125.1429,125.431,51640.0
2017-06-09 15:00:00,134.99,135.44,134.99,135.31,17016.0,125.4403,125.8584,125.4403,125.7376,17016.0
2017-06-09 15:30:00,135.38,135.57,134.97,135.52,62585.0,125.8027,125.9792,125.4217,125.9328,62585.0
2017-06-12 09:30:00,135.36,135.83,134.99,135.69,34326.0,125.7841,126.2208,125.4403,126.0907,34326.0
2017-06-12 10:00:00,135.63,135.72,135.3,135.51,29014.0,126.035,126.1186,125.7283,125.9235,29014.0
2017-06-12 10:30:00,135.54,136.48,135.51,136.34,21511.0,125.9514,126.8249,125.9235,126.6948,21511.0
2017-06-12 11:00:00,136.33,136.52,136.07,136.4,26413.0,126.6855,126.862,126.4439,126.7505,26413.0
2017-06-12 11:30:00,136.4,136.86,136.4,136.83,22223.0,126.7505,127.178,126.7505,127.1501,22223.0
2017-06-12 12:00:00,136.86,136.87,136.47,136.61,15103.0,127.178,127.1873,126.8156,126.9457,15103.0
2017-06-12 12:30:00,136.62,136.85,136.58,136.81,16252.0,126.955,127.1687,126.9178,127.1315,16252.0
2017-06-12 13:00:00,136.85,137.31,136.79,137.3,20974.0,127.1687,127.5961,127.1129,127.5868,20974.0
2017-06-12 13:30:00,137.28,137.39,137.11,137.17,26951.0,127.5683,127.6705,127.4103,127.466,26951.0
2017-06-12 14:00:00,137.15,137.15,136.61,136.69,33332.0,127.4475,127.4475,126.9457,127.02,33332.0
2017-06-12 14:30:00,136.66,137.07,136.57,136.97,23339.0,126.9921,127.3731,126.9085,127.2802,23339.0
2017-06-12 15:00:00,136.93,137.02,136.78,136.89,27038.0,127.243,127.3267,127.1036,127.2059,27038.0
2017-06-12 15:30:00,136.86,136.88,136.57,136.83,73104.0,127.178,127.1966,126.9085,127.1501,73104.0
2017-06-13 09:30:00,137.55,138.67,137.37,138.29,28321.0,127.8192,128.8599,127.6519,128.5068,28321.0
2017-06-13 10:00:00,138.37,138.58,138.06,138.53,23384.0,128.5812,128.7763,128.2931,128.7298,23384.0
2017-06-13 10:30:00,138.53,138.94,138.53,138.88,20034.0,128.7298,129.1108,128.7298,129.0551,20034.0
2017-06-13 11:00:00,138.93,138.93,138.53,138.72,35644.0,129.1015,129.1015,128.7298,128.9064,35644.0
2017-06-13 11:30:00,138.77,138.95,138.64,138.9,12412.0,128.9529,129.1201,128.8321,129.0737,12412.0
2017-06-13 12:00:00,138.86,139.16,138.83,139.09,12979.0,129.0365,129.3153,129.0086,129.2502,12979.0
2017-06-13 12:30:00,139.15,139.83,139.04,139.78,11874.0,129.306,129.9379,129.2038,129.8914,11874.0
2017-06-13 13:00:00,139.78,140.23,139.76,140.23,20499.0,129.8914,130.3096,129.8728,130.3096,20499.0
2017-06-13 13:30:00,140.17,140.77,139.83,140.54,44375.0,130.2538,130.8114,129.9379,130.5976,44375.0
2017-06-13 14:00:00,140.54,140.62,140.1,140.24,29185.0,130.5976,130.672,130.1888,130.3189,29185.0
2017-06-13 14:30:00,140.21,140.86,140.21,140.68,69791.0,130.291,130.895,130.291,130.7277,69791.0
2017-06-13 15:00:00,140.67,140.67,140.43,140.54,39040.0,130.7184,130.7184,130.4954,130.5976,39040.0
2017-06-13 15:30:00,140.56,140.66,140.17,140.3,182012.0,130.6162,130.7091,130.2538,130.3746,182012.0
2017-06-14 09:30:00,140.9,142.04,140.9,141.18,60659.0,130.9322,131.9915,130.9322,131.1924,60659.0
2017-06-14 10:00:00,141.19,141.2,140.55,140.65,41807.0,131.2017,131.2109,130.6069,130.6999,41807.0
2017-06-14 10:30:00,140.7,141.03,140.48,140.84,38431.0,130.7463,131.053,130.5419,130.8764,38431.0
2017-06-14 11:00:00,140.95,141.38,140.68,141.38,22837.0,130.9786,131.3782,130.7277,131.3782,22837.0
2017-06-14 11:30:00,141.38,141.43,140.92,141.06,35539.0,131.3782,131.4247,130.9508,131.0809,35539.0
2017-06-14 12:00:00,140.98,141.34,140.84,141.34,57456.0,131.0065,131.341,130.8764,131.341,57456.0
2017-06-14 12:30:00,141.34,141.46,141.09,141.19,20723.0,131.341,131.4526,131.1087,131.2017,20723.0
2017-06-14 13:00:00,141.12,141.2,140.88,141.01,26708.0,131.1366,131.2109,130.9136,131.0344,26708.0
2017-06-14 13:30:00,140.96,141.39,140.96,141.04,24544.0,130.9879,131.3875,130.9879,131.0623,24544.0
2017-06-14 14:00:00,141.08,141.33,140.7,141.02,41076.0,131.0994,131.3317,130.7463,131.0437,41076.0
2017-06-14 14:30:00,140.97,141.09,140.47,140.69,41922.0,130.9972,131.1087,130.5326,130.737,41922.0
2017-06-14 15:00:00,140.64,140.85,140.32,140.61,48462.0,130.6906,130.8857,130.3932,130.6627,48462.0
2017-06-14 15:30:00,140.63,141.02,140.5,141.01,101740.0,130.6813,131.0437,130.5605,131.0344,101740.0
2017-06-15 09:30:00,139.98,140.49,139.45,139.93,13065.0,130.0773,130.5512,129.5847,130.0308,13065.0
2017-06-15 10:00:00,139.93,140.22,139.65,139.75,25540.0,130.0308,130.3003,129.7706,129.8635,25540.0
2017-06-15 10:30:00,139.96,140.3,139.93,140.3,21097.0,130.0587,130.3746,130.0308,130.3746,21097.0
2017-06-15 11:00:00,140.27,140.84,140.26,140.82,14403.0,130.3467,130.8764,130.3374,130.8578,14403.0
2017-06-15 11:30:00,140.79,140.94,140.61,140.65,11899.0,130.83,130.9693,130.6627,130.6999,11899.0
2017-06-15 12:00:00,140.7,140.99,140.57,140.7,15287.0,130.7463,131.0158,130.6255,130.7463,15287.0
2017-06-15 12:30:00,140.72,141.0,140.72,141.0,11112.0,130.7649,131.0251,130.7649,131.0251,11112.0
2017-06-15 13:00:00,141.06,141.14,140.86,140.87,16823.0,131.0809,131.1552,130.895,130.9043,16823.0
2017-06-15 13:30:00,141.01,141.15,140.88,140.98,10767.0,131.0344,131.1645,130.9136,131.0065,10767.0
2017-06-15 14:00:00,141.0,141.62,141.0,141.41,15787.0,131.0251,131.6012,131.0251,131.4061,15787.0
2017-06-15 14:30:00,141.31,141.62,141.3,141.62,14123.0,131.3132,131.6012,131.3039,131.6012,14123.0
2017-06-15 15:00:00,141.57,141.75,141.48,141.55,21194.0,131.5548,131.722,131.4711,131.5362,21194.0
2017-06-15 15:30:00,141.55,141.74,141.14,141.65,108237.0,131.5362,131.7127,131.1552,131.6291,108237.0
2017-06-16 09:30:00,141.75,142.31,141.25,142.05,168757.0,131.722,132.2424,131.2574,132.0008,168757.0
2017-06-16 10:00:00,142.04,142.69,141.77,142.5,28401.0,131.9915,132.5955,131.7406,132.419,28401.0
2017-06-16 10:30:00,142.49,142.68,142.0,142.59,28479.0,132.4097,132.5862,131.9544,132.5026,28479.0
2017-06-16 11:00:00,142.7,142.7,142.16,142.48,39793.0,132.6048,132.6048,132.103,132.4004,39793.0
2017-06-16 11:30:00,142.49,143.09,142.46,142.74,23092.0,132.4097,132.9672,132.3818,132.642,23092.0
2017-06-16 12:00:00,142.7,142.8,142.49,142.74,21510.0,132.6048,132.6978,132.4097,132.642,21510.0
2017-06-16 12:30:00,142.73,142.9,142.64,142.7,20833.0,132.6327,132.7907,132.5491,132.6048,20833.0
2017-06-16 13:00:00,142.71,142.77,142.57,142.65,20064.0,132.6141,132.6699,132.484,132.5584,20064.0
2017-06-16 13:30:00,142.68,142.79,142.44,142.64,19898.0,132.5862,132.6885,132.3632,132.5491,19898.0
2017-06-16 14:00:00,142.67,142.8,142.51,142.69,24484.0,132.577,132.6978,132.4283,132.5955,24484.0
2017-06-16 14:30:00,142.69,142.84,142.6,142.78,19432.0,132.5955,132.7349,132.5119,132.6792,19432.0
2017-06-16 15:00:00,142.82,142.97,142.64,142.7,33581.0,132.7163,132.8557,132.5491,132.6048,33581.0
2017-06-16 15:30:00,142.7,142.77,142.29,142.57,162356.0,132.6048,132.6699,132.2238,132.484,162356.0
2017-06-19 09:30:00,143.31,143.34,142.86,143.11,44976.0,133.1717,133.1996,132.7535,132.9858,44976.0
2017-06-19 10:00:00,143.15,143.26,142.87,143.09,35239.0,133.023,133.1252,132.7628,132.9672,35239.0
2017-06-19 10:30:00,143.1,143.81,143.1,143.64,19635.0,132.9765,133.6363,132.9765,133.4783,19635.0
2017-06-19 11:00:00,143.59,143.71,143.53,143.53,10266.0,133.4319,133.5434,133.3761,133.3761,10266.0
2017-06-19 11:30:00,143.63,144.01,143.3,143.35,26777.0,133.469,133.8222,133.1624,133.2088,26777.0
2017-06-19 12:00:00,143.33,143.33,143.05,143.24,21805.0,133.1903,133.1903,132.9301,133.1066,21805.0
2017-06-19 12:30:00,143.24,143.25,142.88,142.96,38158.0,133.1066,133.1159,132.7721,132.8464,38158.0
2017-06-19 13:00:00,142.95,143.08,142.38,142.46,86140.0,132.8371,132.9579,132.3075,132.3818,86140.0
2017-06-19 13:30:00,142.55,142.76,142.24,142.3,47309.0,132.4654,132.6606,132.1774,132.2331,47309.0
2017-06-19 14:00:00,142.29,142.54,142.08,142.39,43276.0,132.2238,132.4561,132.0287,132.3168,43276.0
2017-06-19 14:30:00,142.42,142.47,141.72,141.75,58859.0,132.3446,132.3911,131.6942,131.722,58859.0
2017-06-19 15:00:00,141.75,141.83,141.52,141.62,70847.0,131.722,131.7964,131.5083,131.6012,70847.0
2017-06-19 15:30:00,141.62,141.88,141.46,141.8,103506.0,131.6012,131.8428,131.4526,131.7685,103506.0
2017-06-20 09:30:00,141.33,141.68,141.24,141.31,17702.0,131.3317,131.657,131.2481,131.3132,17702.0
2017-06-20 10:00:00,141.25,141.26,140.59,140.59,16601.0,131.2574,131.2667,130.6441,130.6441,16601.0
2017-06-20 10:30:00,140.65,141.04,140.6,140.91,54993.0,130.6999,131.0623,130.6534,130.9415,54993.0
2017-06-20 11:00:00,140.91,141.23,140.91,141.09,31352.0,130.9415,131.2388,130.9415,131.1087,31352.0
2017-06-20 11:30:00,141.1,141.11,140.65,140.69,46073.0,131.118,131.1273,130.6999,130.737,46073.0
2017-06-20 12:00:00,140.69,140.69,140.31,140.34,15446.0,130.737,130.737,130.3839,130.4118,15446.0
2017-06-20 12:30:00,140.35,140.5,140.34,140.49,12781.0,130.4211,130.5605,130.4118,130.5512,12781.0
2017-06-20 13:00:00,140.47,140.6,140.42,140.46,10654.0,130.5326,130.6534,130.4861,130.5233,10654.0
2017-06-20 13:30:00,140.48,140.48,139.9,139.9,22432.0,130.5419,130.5419,130.0029,130.0029,22432.0
2017-06-20 14:00:00,139.92,139.96,139.28,139.54,48962.0,130.0215,130.0587,129.4268,129.6684,48962.0
2017-06-20 14:30:00,139.52,139.6,139.21,139.21,40992.0,129.6498,129.7241,129.3617,129.3617,40992.0
2017-06-20 15:00:00,139.27,139.34,139.13,139.17,53646.0,129.4175,129.4825,129.2874,129.3246,53646.0
2017-06-20 15:30:00,139.2,139.6,139.11,139.54,165940.0,129.3524,129.7241,129.2688,129.6684,165940.0
2017-06-21 09:30:00,139.99,139.99,138.29,138.39,29706.0,130.0865,130.0865,128.5068,128.5997,29706.0
2017-06-21 10:00:00,138.25,138.81,137.79,137.9,78625.0,128.4696,128.99,128.0422,128.1444,78625.0
2017-06-21 10:30:00,137.9,138.58,137.86,138.27,18560.0,128.1444,128.7763,128.1072,128.4882,18560.0
2017-06-21 11:00:00,138.27,138.89,138.19,138.67,19833.0,128.4882,129.0644,128.4139,128.8599,19833.0
2017-06-21 11:30:00,138.63,138.97,138.63,138.86,14153.0,128.8228,129.1387,128.8228,129.0365,14153.0
2017-06-21 12:00:00,138.88,138.98,138.63,138.96,12707.0,129.0551,129.148,128.8228,129.1294,12707.0
2017-06-21 12:30:00,138.91,139.28,138.81,139.0,14421.0,129.0829,129.4268,128.99,129.1666,14421.0
2017-06-21 13:00:00,138.93,139.03,138.72,138.77,12021.0,129.1015,129.1945,128.9064,128.9529,12021.0
2017-06-21 13:30:00,138.75,138.89,138.6,138.68,14266.0,128.9343,129.0644,128.7949,128.8692,14266.0
2017-06-21 14:00:00,138.6,138.71,138.38,138.63,26720.0,128.7949,128.8971,128.5904,128.8228,26720.0
2017-06-21 14:30:00,138.58,139.38,138.58,139.25,21739.0,128.7763,129.5197,128.7763,129.3989,21739.0
2017-06-21 15:00:00,139.22,139.22,138.86,138.93,16267.0,129.371,129.371,129.0365,129.1015,16267.0
2017-06-21 15:30:00,138.94,139.19,138.73,139.07,63057.0,129.1108,129.3431,128.9157,129.2316,63057.0
2017-06-22 09:30:00,139.06,139.12,138.42,138.67,16136.0,129.2223,129.2781,128.6276,128.8599,16136.0
2017-06-22 10:00:00,138.57,138.64,137.53,137.71,25422.0,128.767,128.8321,127.8006,127.9678,25422.0
2017-06-22 10:30:00,137.69,138.12,137.65,138.07,8233.0,127.9493,128.3488,127.9121,128.3024,8233.0
2017-06-22 11:00:00,138.11,138.54,138.09,138.2,13244.0,128.3395,128.7391,128.321,128.4232,13244.0
2017-06-22 11:30:00,138.23,138.32,138.06,138.31,8757.0,128.4511,128.5347,128.2931,128.5254,8757.0
2017-06-22 12:00:00,138.28,138.39,138.22,138.34,5550.0,128.4975,128.5997,128.4418,128.5533,5550.0
2017-06-22 12:30:00,138.3,138.38,138.09,138.09,2152.0,128.5161,128.5904,128.321,128.321,2152.0
2017-06-22 13:00:00,138.09,138.8,138.09,138.8,13104.0,128.321,128.9807,128.321,128.9807,13104.0
2017-06-22 13:30:00,138.79,139.01,138.54,138.94,9254.0,128.9714,129.1759,128.7391,129.1108,9254.0
2017-06-22 14:00:00,139.0,139.13,138.79,138.83,31669.0,129.1666,129.2874,128.9714,129.0086,31669.0
2017-06-22 14:30:00,138.84,138.85,138.42,138.51,15773.0,129.0179,129.0272,128.6276,128.7112,15773.0
2017-06-22 15:00:00,138.45,139.15,138.45,139.02,55556.0,128.6555,129.306,128.6555,129.1852,55556.0
2017-06-22 15:30:00,139.03,139.07,138.8,138.93,94056.0,129.1945,129.2316,128.9807,129.1015,94056.0
2017-06-23 09:30:00,138.82,138.91,138.33,138.53,6498.0,128.9993,129.0829,128.544,128.7298,6498.0
2017-06-23 10:00:00,138.61,138.72,138.11,138.38,16531.0,128.8042,128.9064,128.3395,128.5904,16531.0
2017-06-23 10:30:00,138.3,139.42,138.3,139.36,30048.0,128.5161,129.5569,128.5161,129.5011,30048.0
2017-06-23 11:00:00,139.36,139.38,139.0,139.18,19697.0,129.5011,129.5197,129.1666,129.3338,19697.0
2017-06-23 11:30:00,139.13,139.16,138.9,139.02,11985.0,129.2874,129.3153,129.0737,129.1852,11985.0
2017-06-23 12:00:00,138.97,139.02,138.76,138.83,10768.0,129.1387,129.1852,128.9436,129.0086,10768.0
2017-06-23 12:30:00,138.86,139.25,138.86,139.21,10399.0,129.0365,129.3989,129.0365,129.3617,10399.0
2017-06-23 13:00:00,139.23,139.49,139.18,139.47,9150.0,129.3803,129.6219,129.3338,129.6033,9150.0
2017-06-23 13:30:00,139.47,139.62,138.99,139.48,24242.0,129.6033,129.7427,129.1573,129.6126,24242.0
2017-06-23 14:00:00,139.48,139.55,139.33,139.44,20045.0,129.6126,129.6777,129.4732,129.5755,20045.0
2017-06-23 14:30:00,139.44,139.46,139.36,139.41,18670.0,129.5755,129.594,129.5011,129.5476,18670.0
2017-06-23 15:00:00,139.39,139.53,139.16,139.3,28758.0,129.529,129.6591,129.3153,129.4454,28758.0
2017-06-23 15:30:00,139.29,139.41,138.91,139.37,101443.0,129.4361,129.5476,129.0829,129.5104,101443.0
2017-06-26 09:30:00,139.71,140.36,139.4,140.23,21686.0,129.8264,130.4304,129.5383,130.3096,21686.0
2017-06-26 10:00:00,140.1,140.12,139.62,139.86,8693.0,130.1888,130.2073,129.7427,129.9657,8693.0
2017-06-26 10:30:00,139.73,140.02,139.0,139.03,9802.0,129.8449,130.1144,129.1666,129.1945,9802.0
2017-06-26 11:00:00,139.0,139.53,138.92,139.53,8300.0,129.1666,129.6591,129.0922,129.6591,8300.0
2017-06-26 11:30:00,139.51,139.59,139.23,139.27,7249.0,129.6405,129.7148,129.3803,129.4175,7249.0
2017-06-26 12:00:00,139.24,139.32,139.12,139.19,3600.0,129.3896,129.4639,129.2781,129.3431,3600.0
2017-06-26 12:30:00,139.19,139.59,139.19,139.38,7393.0,129.3431,129.7148,129.3431,129.5197,7393.0
2017-06-26 13:00:00,139.47,139.47,139.01,139.11,6652.0,129.6033,129.6033,129.1759,129.2688,6652.0
2017-06-26 13:30:00,139.1,139.3,138.9,139.15,12580.0,129.2595,129.4454,129.0737,129.306,12580.0
2017-06-26 14:00:00,139.1,139.19,138.86,139.18,12808.0,129.2595,129.3431,129.0365,129.3338,12808.0
2017-06-26 14:30:00,139.1,139.27,139.03,139.11,14919.0,129.2595,129.4175,129.1945,129.2688,14919.0
2017-06-26 15:00:00,139.12,139.53,138.95,139.48,15107.0,129.2781,129.6591,129.1201,129.6126,15107.0
2017-06-26 15:30:00,139.47,139.66,139.42,139.45,35650.0,129.6033,129.7799,129.5569,129.5847,35650.0
2017-06-27 09:30:00,139.0,139.56,137.89,137.89,16581.0,129.1666,129.687,128.1351,128.1351,16581.0
2017-06-27 10:00:00,138.06,138.63,138.06,138.47,6393.0,128.2931,128.8228,128.2931,128.6741,6393.0
2017-06-27 10:30:00,138.49,139.15,138.47,139.09,16123.0,128.6927,129.306,128.6741,129.2502,16123.0
2017-06-27 11:00:00,139.09,139.09,138.87,138.96,13543.0,129.2502,129.2502,129.0458,129.1294,13543.0
2017-06-27 11:30:00,138.96,139.06,138.82,139.01,9019.0,129.1294,129.2223,128.9993,129.1759,9019.0
2017-06-27 12:00:00,139.01,139.18,138.91,139.14,9118.0,129.1759,129.3338,129.0829,129.2967,9118.0
2017-06-27 12:30:00,139.14,139.14,138.82,138.95,6451.0,129.2967,129.2967,128.9993,129.1201,6451.0
2017-06-27 13:00:00,138.9,139.01,138.81,138.9,9125.0,129.0737,129.1759,128.99,129.0737,9125.0
2017-06-27 13:30:00,138.9,138.9,138.63,138.63,16873.0,129.0737,129.0737,128.8228,128.8228,16873.0
2017-06-27 14:00:00,138.69,138.77,138.36,138.67,17378.0,128.8785,128.9529,128.5719,128.8599,17378.0
2017-06-27 14:30:00,138.72,138.84,138.65,138.65,6798.0,128.9064,129.0179,128.8413,128.8413,6798.0
2017-06-27 15:00:00,138.69,138.74,138.52,138.62,12728.0,128.8785,128.925,128.7205,128.8135,12728.0
2017-06-27 15:30:00,138.65,138.69,138.29,138.35,41251.0,128.8413,128.8785,128.5068,128.5626,41251.0
2017-06-28 09:30:00,139.12,139.75,138.16,138.5,12492.0,129.2781,129.8635,128.386,128.702,12492.0
2017-06-28 10:00:00,138.54,138.78,138.35,138.53,8828.0,128.7391,128.9621,128.5626,128.7298,8828.0
2017-06-28 10:30:00,138.57,138.82,138.4,138.76,11418.0,128.767,128.9993,128.609,128.9436,11418.0
2017-06-28 11:00:00,138.83,139.63,138.77,139.12,21901.0,129.0086,129.752,128.9529,129.2781,21901.0
2017-06-28 11:30:00,139.22,139.69,139.02,139.02,11384.0,129.371,129.8078,129.1852,129.1852,11384.0
2017-06-28 12:00:00,139.14,139.8,139.14,139.61,33274.0,129.2967,129.91,129.2967,129.7334,33274.0
2017-06-28 12:30:00,139.63,139.72,139.52,139.67,16589.0,129.752,129.8356,129.6498,129.7892,16589.0
2017-06-28 13:00:00,139.64,139.69,139.4,139.5,9647.0,129.7613,129.8078,129.5383,129.6312,9647.0
2017-06-28 13:30:00,139.51,139.74,139.48,139.68,13162.0,129.6405,129.8542,129.6126,129.7985,13162.0
2017-06-28 14:00:00,139.64,139.73,139.33,139.37,12464.0,129.7613,129.8449,129.4732,129.5104,12464.0
2017-06-28 14:30:00,139.35,139.88,139.35,139.69,15100.0,129.4918,129.9843,129.4918,129.8078,15100.0
2017-06-28 15:00:00,139.7,139.97,139.58,139.78,14899.0,129.8171,130.068,129.7056,129.8914,14899.0
2017-06-28 15:30:00,139.78,139.82,139.46,139.52,62364.0,129.8914,129.9286,129.594,129.6498,62364.0
2017-06-29 09:30:00,139.25,139.42,137.89,137.95,14291.0,129.3989,129.5569,128.1351,128.1909,14291.0
2017-06-29 10:00:00,137.9,138.3,137.22,138.3,19457.0,128.1444,128.5161,127.5125,128.5161,19457.0
2017-06-29 10:30:00,138.42,139.04,138.21,138.54,18502.0,128.6276,129.2038,128.4325,128.7391,18502.0
2017-06-29 11:00:00,138.49,138.54,137.85,137.85,11209.0,128.6927,128.7391,128.0979,128.0979,11209.0
2017-06-29 11:30:00,137.9,137.9,137.28,137.39,13517.0,128.1444,128.1444,127.5683,127.6705,13517.0
2017-06-29 12:00:00,137.39,137.41,136.64,136.81,43153.0,127.6705,127.6891,126.9735,127.1315,43153.0
2017-06-29 12:30:00,136.83,137.23,136.77,136.77,25522.0,127.1501,127.5218,127.0943,127.0943,25522.0
2017-06-29 13:00:00,136.84,136.87,135.92,135.92,20286.0,127.1594,127.1873,126.3045,126.3045,20286.0
2017-06-29 13:30:00,136.01,137.06,135.95,136.79,18739.0,126.3881,127.3638,126.3324,127.1129,18739.0
2017-06-29 14:00:00,136.84,137.11,136.75,136.9,14082.0,127.1594,127.4103,127.0758,127.2151,14082.0
2017-06-29 14:30:00,136.9,137.29,136.84,137.29,13599.0,127.2151,127.5776,127.1594,127.5776,13599.0
2017-06-29 15:00:00,137.25,137.49,137.1,137.14,15616.0,127.5404,127.7634,127.401,127.4382,15616.0
2017-06-29 15:30:00,137.21,137.54,137.15,137.22,49353.0,127.5032,127.8099,127.4475,127.5125,49353.0
2017-06-30 09:30:00,138.16,138.19,137.23,137.99,14746.0,128.386,128.4139,127.5218,128.228,14746.0
2017-06-30 10:00:00,138.06,138.35,137.82,138.29,9476.0,128.2931,128.5626,128.0701,128.5068,9476.0
2017-06-30 10:30:00,138.27,138.33,137.88,138.19,15529.0,128.4882,128.544,128.1258,128.4139,15529.0
2017-06-30 11:00:00,138.15,138.34,138.04,138.04,15151.0,128.3767,128.5533,128.2745,128.2745,15151.0
2017-06-30 11:30:00,138.13,138.29,138.01,138.25,17398.0,128.3581,128.5068,128.2466,128.4696,17398.0
2017-06-30 12:00:00,138.2,138.2,137.81,137.82,12621.0,128.4232,128.4232,128.0608,128.0701,12621.0
2017-06-30 12:30:00,137.9,138.0,137.32,137.81,37226.0,128.1444,128.2373,127.6054,128.0608,37226.0
2017-06-30 13:00:00,137.9,137.91,137.3,137.5,14776.0,128.1444,128.1537,127.5868,127.7727,14776.0
2017-06-30 13:30:00,137.5,137.67,137.46,137.54,24308.0,127.7727,127.9307,127.7355,127.8099,24308.0
2017-06-30 14:00:00,137.5,137.78,137.46,137.7,28085.0,127.7727,128.0329,127.7355,127.9586,28085.0
2017-06-30 14:30:00,137.65,137.87,137.61,137.84,10406.0,127.9121,128.1165,127.8749,128.0886,10406.0
2017-06-30 15:00:00,137.88,137.91,137.75,137.81,13158.0,128.1258,128.1537,128.005,128.0608,13158.0
2017-06-30 15:30:00,137.84,137.87,137.32,137.37,69889.0,128.0886,128.1165,127.6054,127.6519,69889.0
2017-07-03 09:30:00,137.9,138.89,137.17,137.73,36605.0,128.1444,129.0644,127.466,127.9864,36605.0
2017-07-03 10:00:00,137.58,137.76,137.35,137.76,15941.0,127.847,128.0143,127.6333,128.0143,15941.0
2017-07-03 10:30:00,137.67,137.74,137.36,137.67,14663.0,127.9307,127.9957,127.6426,127.9307,14663.0
2017-07-03 11:00:00,137.74,138.34,137.68,138.34,19784.0,127.9957,128.5533,127.94,128.5533,19784.0
2017-07-03 11:30:00,138.25,138.46,137.92,137.92,12223.0,128.4696,128.6648,128.163,128.163,12223.0
2017-07-03 12:00:00,137.93,137.93,137.58,137.92,13435.0,128.1723,128.1723,127.847,128.163,13435.0
2017-07-03 12:30:00,137.84,138.23,137.74,137.94,50609.0,128.0886,128.4511,127.9957,128.1816,50609.0
2017-07-05 09:30:00,137.68,138.12,137.45,138.12,26265.0,127.94,128.3488,127.7262,128.3488,26265.0
2017-07-05 10:00:00,138.12,138.68,137.95,138.56,23801.0,128.3488,128.8692,128.1909,128.7577,23801.0
2017-07-05 10:30:00,138.5,139.1,138.44,138.68,15072.0,128.702,129.2595,128.6462,128.8692,15072.0
2017-07-05 11:00:00,138.67,139.37,138.67,139.35,33418.0,128.8599,129.5104,128.8599,129.4918,33418.0
2017-07-05 11:30:00,139.38,139.61,139.09,139.21,18403.0,129.5197,129.7334,129.2502,129.3617,18403.0
2017-07-05 12:00:00,139.16,139.28,139.02,139.28,70334.0,129.3153,129.4268,129.1852,129.4268,70334.0
2017-07-05 12:30:00,139.24,139.46,139.21,139.34,7566.0,129.3896,129.594,129.3617,129.4825,7566.0
2017-07-05 13:00:00,139.27,139.73,139.27,139.68,12372.0,129.4175,129.8449,129.4175,129.7985,12372.0
2017-07-05 13:30:00,139.59,139.68,139.38,139.62,10276.0,129.7148,129.7985,129.5197,129.7427,10276.0
2017-07-05 14:00:00,139.59,139.75,139.38,139.66,22044.0,129.7148,129.8635,129.5197,129.7799,22044.0
2017-07-05 14:30:00,139.63,139.71,139.31,139.35,18063.0,129.752,129.8264,129.4547,129.4918,18063.0
2017-07-05 15:00:00,139.36,139.49,139.24,139.46,23962.0,129.5011,129.6219,129.3896,129.594,23962.0
2017-07-05 15:30:00,139.48,139.63,139.32,139.52,71868.0,129.6126,129.752,129.4639,129.6498,71868.0
2017-07-06 09:30:00,138.56,138.56,137.66,137.84,27376.0,128.7577,128.7577,127.9214,128.0886,27376.0
2017-07-06 10:00:00,137.9,138.08,137.66,137.75,21256.0,128.1444,128.3117,127.9214,128.005,21256.0
2017-07-06 10:30:00,137.75,137.95,137.26,137.35,53044.0,128.005,128.1909,127.5497,127.6333,53044.0
2017-07-06 11:00:00,137.38,137.55,137.05,137.29,30752.0,127.6612,127.8192,127.3545,127.5776,30752.0
2017-07-06 11:30:00,137.31,137.35,137.08,137.24,13220.0,127.5961,127.6333,127.3824,127.5311,13220.0
2017-07-06 12:00:00,137.21,137.35,137.05,137.09,10247.0,127.5032,127.6333,127.3545,127.3917,10247.0
2017-07-06 12:30:00,137.11,137.33,137.03,137.28,9399.0,127.4103,127.6147,127.3359,127.5683,9399.0
2017-07-06 13:00:00,137.27,137.65,137.17,137.62,10280.0,127.559,127.9121,127.466,127.8842,10280.0
2017-07-06 13:30:00,137.63,137.7,137.13,137.3,22973.0,127.8935,127.9586,127.4289,127.5868,22973.0
2017-07-06 14:00:00,137.31,137.6,137.15,137.47,16512.0,127.5961,127.8656,127.4475,127.7448,16512.0
2017-07-06 14:30:00,137.47,137.48,136.78,137.2,28727.0,127.7448,127.7541,127.1036,127.4939,28727.0
2017-07-06 15:00:00,137.19,137.37,136.95,137.02,39682.0,127.4846,127.6519,127.2616,127.3267,39682.0
2017-07-06 15:30:00,136.97,137.55,136.66,137.26,131878.0,127.2802,127.8192,126.9921,127.5497,131878.0
2017-07-07 09:30:00,137.89,139.09,137.88,139.0,51197.0,128.1351,129.2502,128.1258,129.1666,51197.0
2017-07-07 10:00:00,138.83,138.97,138.44,138.66,9260.0,129.0086,129.1387,128.6462,128.8506,9260.0
2017-07-07 10:30:00,138.83,138.83,138.02,138.34,18694.0,129.0086,129.0086,128.2559,128.5533,18694.0
2017-07-07 11:00:00,138.45,138.69,138.31,138.69,11040.0,128.6555,128.8785,128.5254,128.8785,11040.0
2017-07-07 11:30:00,138.73,138.73,138.46,138.54,4010.0,128.9157,128.9157,128.6648,128.7391,4010.0
2017-07-07 12:00:00,138.51,138.78,138.51,138.78,7259.0,128.7112,128.9621,128.7112,128.9621,7259.0
2017-07-07 12:30:00,138.81,139.31,138.81,139.24,5126.0,128.99,129.4547,128.99,129.3896,5126.0
2017-07-07 13:00:00,139.25,139.29,139.16,139.24,5121.0,129.3989,129.4361,129.3153,129.3896,5121.0
2017-07-07 13:30:00,139.28,139.45,139.04,139.09,20395.0,129.4268,129.5847,129.2038,129.2502,20395.0
2017-07-07 14:00:00,139.05,139.07,138.62,138.62,14409.0,129.213,129.2316,128.8135,128.8135,14409.0
2017-07-07 14:30:00,138.62,138.65,138.46,138.62,8832.0,128.8135,128.8413,128.6648,128.8135,8832.0
2017-07-07 15:00:00,138.58,138.83,138.52,138.82,6362.0,128.7763,129.0086,128.7205,128.9993,6362.0
2017-07-07 15:30:00,138.86,138.89,138.33,138.37,99261.0,129.0365,129.0644,128.544,128.5812,99261.0
2017-07-10 09:30:00,138.38,138.38,137.55,137.61,19936.0,128.5904,128.5904,127.8192,127.8749,19936.0
2017-07-10 10:00:00,137.6,138.0,137.6,137.91,18757.0,127.8656,128.2373,127.8656,128.1537,18757.0
2017-07-10 10:30:00,137.9,138.33,137.9,138.28,10637.0,128.1444,128.544,128.1444,128.4975,10637.0
2017-07-10 11:00:00,138.33,138.64,138.33,138.44,11263.0,128.544,128.8321,128.544,128.6462,11263.0
2017-07-10 11:30:00,138.46,138.62,138.41,138.61,9833.0,128.6648,128.8135,128.6183,128.8042,9833.0
2017-07-10 12:00:00,138.56,138.76,138.4,138.5,9995.0,128.7577,128.9436,128.609,128.702,9995.0
2017-07-10 12:30:00,138.51,138.59,138.43,138.53,6915.0,128.7112,128.7856,128.6369,128.7298,6915.0
2017-07-10 13:00:00,138.5,138.84,138.5,138.79,11139.0,128.702,129.0179,128.702,128.9714,11139.0
2017-07-10 13:30:00,138.8,139.05,138.72,138.88,10946.0,128.9807,129.213,128.9064,129.0551,10946.0
2017-07-10 14:00:00,138.84,138.93,138.7,138.81,13653.0,129.0179,129.1015,128.8878,128.99,13653.0
2017-07-10 14:30:00,138.79,138.94,138.78,138.94,9987.0,128.9714,129.1108,128.9621,129.1108,9987.0
2017-07-10 15:00:00,138.94,138.97,138.79,138.87,12841.0,129.1108,129.1387,128.9714,129.0458,12841.0
2017-07-10 15:30:00,138.87,139.25,138.87,139.01,37280.0,129.0458,129.3989,129.0458,129.1759,37280.0
2017-07-11 09:30:00,138.99,139.44,138.24,139.03,20411.0,129.1573,129.5755,128.4603,129.1945,20411.0
2017-07-11 10:00:00,139.02,139.4,138.9,139.07,18519.0,129.1852,129.5383,129.0737,129.2316,18519.0
2017-07-11 10:30:00,139.08,139.45,138.94,139.18,16482.0,129.2409,129.5847,129.1108,129.3338,16482.0
2017-07-11 11:00:00,139.14,139.16,138.51,138.62,15108.0,129.2967,129.3153,128.7112,128.8135,15108.0
2017-07-11 11:30:00,138.66,139.12,138.65,138.95,17487.0,128.8506,129.2781,128.8413,129.1201,17487.0
2017-07-11 12:00:00,138.92,138.94,138.59,138.88,10830.0,129.0922,129.1108,128.7856,129.0551,10830.0
2017-07-11 12:30:00,138.9,139.27,138.78,138.99,18986.0,129.0737,129.4175,128.9621,129.1573,18986.0
2017-07-11 13:00:00,138.94,139.29,138.75,139.02,17666.0,129.1108,129.4361,128.9343,129.1852,17666.0
2017-07-11 13:30:00,139.0,139.0,138.45,138.84,16786.0,129.1666,129.1666,128.6555,129.0179,16786.0
2017-07-11 14:00:00,138.86,139.02,138.67,138.79,10095.0,129.0365,129.1852,128.8599,128.9714,10095.0
2017-07-11 14:30:00,138.72,138.92,138.68,138.9,8105.0,128.9064,129.0922,128.8692,129.0737,8105.0
2017-07-11 15:00:00,138.85,139.19,138.85,139.09,9753.0,129.0272,129.3431,129.0272,129.2502,9753.0
2017-07-11 15:30:00,139.08,139.19,138.93,138.93,75403.0,129.2409,129.3431,129.1015,129.1015,75403.0
2017-07-12 09:30:00,139.91,140.56,139.87,140.12,12962.0,130.0122,130.6162,129.975,130.2073,12962.0
2017-07-12 10:00:00,140.31,140.38,139.7,140.17,16463.0,130.3839,130.449,129.8171,130.2538,16463.0
2017-07-12 10:30:00,140.14,140.48,140.02,140.36,10885.0,130.2259,130.5419,130.1144,130.4304,10885.0
2017-07-12 11:00:00,140.36,140.36,139.86,140.11,18542.0,130.4304,130.4304,129.9657,130.1981,18542.0
2017-07-12 11:30:00,140.09,140.09,139.57,139.69,14015.0,130.1795,130.1795,129.6963,129.8078,14015.0
2017-07-12 12:00:00,139.68,139.84,139.63,139.71,17550.0,129.7985,129.9472,129.752,129.8264,17550.0
2017-07-12 12:30:00,139.71,139.82,139.62,139.78,19143.0,129.8264,129.9286,129.7427,129.8914,19143.0
2017-07-12 13:00:00,139.78,139.78,139.57,139.74,12510.0,129.8914,129.8914,129.6963,129.8542,12510.0
2017-07-12 13:30:00,139.74,139.85,139.67,139.74,18681.0,129.8542,129.9565,129.7892,129.8542,18681.0
2017-07-12 14:00:00,139.75,140.01,139.69,140.0,26816.0,129.8635,130.1051,129.8078,130.0958,26816.0
2017-07-12 14:30:00,140.01,140.08,139.66,140.08,25850.0,130.1051,130.1702,129.7799,130.1702,25850.0
2017-07-12 15:00:00,140.08,140.1,139.88,139.91,25123.0,130.1702,130.1888,129.9843,130.0122,25123.0
2017-07-12 15:30:00,139.9,139.98,139.69,139.79,91737.0,130.0029,130.0773,129.8078,129.9007,91737.0
2017-07-13 09:30:00,139.98,140.32,139.32,139.82,7994.0,130.0773,130.3932,129.4639,129.9286,7994.0
2017-07-13 10:00:00,139.72,140.1,139.36,140.09,11128.0,129.8356,130.1888,129.5011,130.1795,11128.0
2017-07-13 10:30:00,140.07,140.08,139.31,139.52,30763.0,130.1609,130.1702,129.4547,129.6498,30763.0
2017-07-13 11:00:00,139.34,139.88,139.34,139.78,7146.0,129.4825,129.9843,129.4825,129.8914,7146.0
2017-07-13 11:30:00,139.81,139.88,139.48,139.84,8481.0,129.9193,129.9843,129.6126,129.9472,8481.0
2017-07-13 12:00:00,139.79,139.94,139.61,139.94,11126.0,129.9007,130.0401,129.7334,130.0401,11126.0
2017-07-13 12:30:00,139.97,140.11,139.94,139.99,10151.0,130.068,130.1981,130.0401,130.0865,10151.0
2017-07-13 13:00:00,139.94,139.94,139.61,139.62,5435.0,130.0401,130.0401,129.7334,129.7427,5435.0
2017-07-13 13:30:00,139.65,139.72,139.24,139.46,22188.0,129.7706,129.8356,129.3896,129.594,22188.0
2017-07-13 14:00:00,139.5,139.51,139.18,139.51,23024.0,129.6312,129.6405,129.3338,129.6405,23024.0
2017-07-13 14:30:00,139.5,139.51,139.2,139.2,8749.0,129.6312,129.6405,129.3524,129.3524,8749.0
2017-07-13 15:00:00,139.24,139.32,139.02,139.06,12819.0,129.3896,129.4639,129.1852,129.2223,12819.0
2017-07-13 15:30:00,139.09,139.22,138.96,139.14,129787.0,129.2502,129.371,129.1294,129.2967,129787.0
2017-07-14 09:30:00,139.36,139.96,139.36,139.96,7223.0,129.5011,130.0587,129.5011,130.0587,7223.0
2017-07-14 10:00:00,139.91,140.12,139.42,139.55,12061.0,130.0122,130.2073,129.5569,129.6777,12061.0
2017-07-14 10:30:00,139.66,139.97,139.59,139.68,10435.0,129.7799,130.068,129.7148,129.7985,10435.0
2017-07-14 11:00:00,139.74,140.0,139.74,139.89,14700.0,129.8542,130.0958,129.8542,129.9936,14700.0
2017-07-14 11:30:00,139.88,139.98,139.82,139.82,3225.0,129.9843,130.0773,129.9286,129.9286,3225.0
2017-07-14 12:00:00,139.84,139.92,139.81,139.85,1000.0,129.9472,130.0215,129.9193,129.9565,1000.0
2017-07-14 12:30:00,139.91,140.0,139.84,139.96,3345.0,130.0122,130.0958,129.9472,130.0587,3345.0
2017-07-14 13:00:00,139.99,140.0,139.79,139.82,3163.0,130.0865,130.0958,129.9007,129.9286,3163.0
2017-07-14 13:30:00,139.87,139.87,139.58,139.84,5146.0,129.975,129.975,129.7056,129.9472,5146.0
2017-07-14 14:00:00,139.85,140.04,139.85,139.95,12565.0,129.9565,130.133,129.9565,130.0494,12565.0
2017-07-14 14:30:00,139.99,140.06,139.93,140.0,16642.0,130.0865,130.1516,130.0308,130.0958,16642.0
2017-07-14 15:00:00,140.0,140.04,139.96,139.98,14318.0,130.0958,130.133,130.0587,130.0773,14318.0
2017-07-14 15:30:00,140.0,140.03,139.68,139.79,65442.0,130.0958,130.1237,129.7985,129.9007,65442.0
2017-07-17 09:30:00,139.67,139.87,139.38,139.66,16882.0,129.7892,129.975,129.5197,129.7799,16882.0
2017-07-17 10:00:00,139.43,139.93,139.41,139.82,32141.0,129.5662,130.0308,129.5476,129.9286,32141.0
2017-07-17 10:30:00,139.86,140.23,139.75,140.23,49613.0,129.9657,130.3096,129.8635,130.3096,49613.0
2017-07-17 11:00:00,140.23,140.68,140.0,140.12,26746.0,130.3096,130.7277,130.0958,130.2073,26746.0
2017-07-17 11:30:00,140.14,140.2,139.87,139.97,15929.0,130.2259,130.2817,129.975,130.068,15929.0
2017-07-17 12:00:00,139.92,140.02,139.67,139.73,18132.0,130.0215,130.1144,129.7892,129.8449,18132.0
2017-07-17 12:30:00,139.72,140.15,139.72,140.02,12447.0,129.8356,130.2352,129.8356,130.1144,12447.0
2017-07-17 13:00:00,140.17,140.21,140.1,140.15,11216.0,130.2538,130.291,130.1888,130.2352,11216.0
2017-07-17 13:30:00,140.15,140.2,140.09,140.13,13182.0,130.2352,130.2817,130.1795,130.2166,13182.0
2017-07-17 14:00:00,140.12,140.22,139.86,140.04,9450.0,130.2073,130.3003,129.9657,130.133,9450.0
2017-07-17 14:30:00,140.07,140.24,139.97,140.05,15368.0,130.1609,130.3189,130.068,130.1423,15368.0
2017-07-17 15:00:00,139.96,140.13,139.86,139.97,13224.0,130.0587,130.2166,129.9657,130.068,13224.0
2017-07-17 15:30:00,139.96,140.09,139.85,140.0,29355.0,130.0587,130.1795,129.9565,130.0958,29355.0
2017-07-18 09:30:00,139.4,140.17,139.07,140.09,10718.0,129.5383,130.2538,129.2316,130.1795,10718.0
2017-07-18 10:00:00,139.99,141.19,139.99,141.19,34742.0,130.0865,131.2017,130.0865,131.2017,34742.0
2017-07-18 10:30:00,141.12,141.17,140.66,141.12,14913.0,131.1366,131.1831,130.7091,131.1366,14913.0
2017-07-18 11:00:00,141.04,141.04,140.55,140.76,10649.0,131.0623,131.0623,130.6069,130.8021,10649.0
2017-07-18 11:30:00,140.76,141.14,140.7,141.08,26444.0,130.8021,131.1552,130.7463,131.0994,26444.0
2017-07-18 12:00:00,141.08,141.17,140.86,141.03,10238.0,131.0994,131.1831,130.895,131.053,10238.0
2017-07-18 12:30:00,141.01,141.2,141.01,141.14,6173.0,131.0344,131.2109,131.0344,131.1552,6173.0
2017-07-18 13:00:00,141.13,141.16,140.83,140.95,19781.0,131.1459,131.1738,130.8671,130.9786,19781.0
2017-07-18 13:30:00,140.93,141.23,140.88,141.2,14946.0,130.96,131.2388,130.9136,131.2109,14946.0
2017-07-18 14:00:00,141.22,141.3,141.14,141.17,29953.0,131.2295,131.3039,131.1552,131.1831,29953.0
2017-07-18 14:30:00,141.13,141.32,141.11,141.16,34551.0,131.1459,131.3225,131.1273,131.1738,34551.0
2017-07-18 15:00:00,141.15,141.27,140.91,141.27,27969.0,131.1645,131.276,130.9415,131.276,27969.0
2017-07-18 15:30:00,141.26,141.52,141.24,141.5,59015.0,131.2667,131.5083,131.2481,131.4897,59015.0
2017-07-19 09:30:00,141.72,142.14,141.17,141.54,30702.0,131.6942,132.0844,131.1831,131.5269,30702.0
2017-07-19 10:00:00,141.67,142.08,141.66,141.72,20997.0,131.6477,132.0287,131.6384,131.6942,20997.0
2017-07-19 10:30:00,141.84,142.14,141.8,142.08,16178.0,131.8057,132.0844,131.7685,132.0287,16178.0
2017-07-19 11:00:00,142.11,142.18,141.94,142.09,16823.0,132.0566,132.1216,131.8986,132.038,16823.0
2017-07-19 11:30:00,142.04,142.19,142.0,142.03,9462.0,131.9915,132.1309,131.9544,131.9822,9462.0
2017-07-19 12:00:00,142.01,142.24,142.0,142.16,10013.0,131.9636,132.1774,131.9544,132.103,10013.0
2017-07-19 12:30:00,142.22,142.39,142.22,142.38,6175.0,132.1588,132.3168,132.1588,132.3075,6175.0
2017-07-19 13:00:00,142.31,142.44,142.29,142.34,10291.0,132.2424,132.3632,132.2238,132.2703,10291.0
2017-07-19 13:30:00,142.34,142.51,142.3,142.35,12232.0,132.2703,132.4283,132.2331,132.2796,12232.0
2017-07-19 14:00:00,142.33,142.57,142.32,142.52,16456.0,132.261,132.484,132.2517,132.4376,16456.0
2017-07-19 14:30:00,142.5,142.61,142.4,142.61,12367.0,132.419,132.5212,132.3261,132.5212,12367.0
2017-07-19 15:00:00,142.64,142.87,142.62,142.87,28832.0,132.5491,132.7628,132.5305,132.7628,28832.0
2017-07-19 15:30:00,142.88,142.88,142.47,142.73,73232.0,132.7721,132.7721,132.3911,132.6327,73232.0
2017-07-20 09:30:00,143.03,143.37,142.4,142.76,32516.0,132.9115,133.2274,132.3261,132.6606,32516.0
2017-07-20 10:00:00,142.73,143.24,142.19,142.31,27018.0,132.6327,133.1066,132.1309,132.2424,27018.0
2017-07-20 10:30:00,142.31,143.12,142.13,143.12,42713.0,132.2424,132.9951,132.0752,132.9951,42713.0
2017-07-20 11:00:00,143.03,143.14,142.6,142.96,24410.0,132.9115,133.0137,132.5119,132.8464,24410.0
2017-07-20 11:30:00,142.97,143.04,142.59,142.62,17179.0,132.8557,132.9208,132.5026,132.5305,17179.0
2017-07-20 12:00:00,142.61,143.12,142.61,143.04,13550.0,132.5212,132.9951,132.5212,132.9208,13550.0
2017-07-20 12:30:00,143.03,143.03,142.79,142.97,20946.0,132.9115,132.9115,132.6885,132.8557,20946.0
2017-07-20 13:00:00,142.95,143.17,142.76,142.96,31802.0,132.8371,133.0416,132.6606,132.8464,31802.0
2017-07-20 13:30:00,142.96,143.04,142.66,142.71,15177.0,132.8464,132.9208,132.5677,132.6141,15177.0
2017-07-20 14:00:00,142.72,143.3,142.69,143.01,20378.0,132.6234,133.1624,132.5955,132.8929,20378.0
2017-07-20 14:30:00,142.9,143.26,142.9,143.16,13277.0,132.7907,133.1252,132.7907,133.0323,13277.0
2017-07-20 15:00:00,143.11,143.47,143.04,143.12,29780.0,132.9858,133.3204,132.9208,132.9951,29780.0
2017-07-20 15:30:00,143.09,143.13,142.88,143.0,66228.0,132.9672,133.0044,132.7721,132.8836,66228.0
2017-07-21 09:30:00,142.62,143.46,142.62,143.1,38755.0,132.5305,133.3111,132.5305,132.9765,38755.0
2017-07-21 10:00:00,143.0,143.8,142.98,143.55,9259.0,132.8836,133.627,132.865,133.3947,9259.0
2017-07-21 10:30:00,143.55,144.37,143.18,143.33,15830.0,133.3947,134.1567,133.0509,133.1903,15830.0
2017-07-21 11:00:00,143.29,143.62,143.19,143.61,5738.0,133.1531,133.4597,133.0602,133.4505,5738.0
2017-07-21 11:30:00,143.72,143.96,143.6,143.83,12889.0,133.5527,133.7757,133.4412,133.6549,12889.0
2017-07-21 12:00:00,143.86,143.87,143.45,143.56,6358.0,133.6828,133.6921,133.3018,133.404,6358.0
2017-07-21 12:30:00,143.51,143.7,143.46,143.69,4006.0,133.3575,133.5341,133.3111,133.5248,4006.0
2017-07-21 13:00:00,143.62,143.72,143.54,143.69,5616.0,133.4597,133.5527,133.3854,133.5248,5616.0
2017-07-21 13:30:00,143.69,143.88,143.65,143.77,8837.0,133.5248,133.7014,133.4876,133.5991,8837.0
2017-07-21 14:00:00,143.84,144.0,143.79,143.93,13760.0,133.6642,133.8129,133.6177,133.7478,13760.0
2017-07-21 14:30:00,143.9,144.02,143.79,143.79,9842.0,133.7199,133.8314,133.6177,133.6177,9842.0
2017-07-21 15:00:00,143.76,143.86,143.72,143.77,10039.0,133.5898,133.6828,133.5527,133.5991,10039.0
2017-07-21 15:30:00,143.73,143.97,143.7,143.89,42453.0,133.562,133.785,133.5341,133.7106,42453.0
2017-07-24 09:30:00,143.64,144.11,143.44,143.91,28432.0,133.4783,133.9151,133.2925,133.7292,28432.0
2017-07-24 10:00:00,143.87,144.07,143.34,144.06,28166.0,133.6921,133.8779,133.1996,133.8686,28166.0
2017-07-24 10:30:00,143.97,144.19,143.87,143.97,24000.0,133.785,133.9894,133.6921,133.785,24000.0
2017-07-24 11:00:00,143.94,144.5,143.86,144.31,17912.0,133.7571,134.2775,133.6828,134.1009,17912.0
2017-07-24 11:30:00,144.31,144.58,144.03,144.28,14372.0,134.1009,134.3518,133.8407,134.0731,14372.0
2017-07-24 12:00:00,144.31,144.53,144.08,144.35,16291.0,134.1009,134.3054,133.8872,134.1381,16291.0
2017-07-24 12:30:00,144.36,144.63,144.26,144.36,40856.0,134.1474,134.3983,134.0545,134.1474,40856.0
2017-07-24 13:00:00,144.43,144.55,144.29,144.35,28104.0,134.2124,134.324,134.0823,134.1381,28104.0
2017-07-24 13:30:00,144.38,144.43,144.21,144.31,15851.0,134.166,134.2124,134.008,134.1009,15851.0
2017-07-24 14:00:00,144.34,144.59,144.32,144.52,26312.0,134.1288,134.3611,134.1102,134.2961,26312.0
2017-07-24 14:30:00,144.54,144.66,144.49,144.66,15858.0,134.3147,134.4262,134.2682,134.4262,15858.0
2017-07-24 15:00:00,144.68,144.74,144.55,144.72,32461.0,134.4448,134.5005,134.324,134.4819,32461.0
2017-07-24 15:30:00,144.73,144.77,144.44,144.55,92201.0,134.4912,134.5284,134.2217,134.324,92201.0
2017-07-25 09:30:00,145.35,145.35,144.16,144.44,20360.0,135.0674,135.0674,133.9615,134.2217,20360.0
2017-07-25 10:00:00,144.44,145.05,144.32,144.78,24148.0,134.2217,134.7886,134.1102,134.5377,24148.0
2017-07-25 10:30:00,144.87,145.07,144.5,144.79,96910.0,134.6213,134.8072,134.2775,134.547,96910.0
2017-07-25 11:00:00,144.71,145.12,144.65,145.04,23360.0,134.4726,134.8536,134.4169,134.7793,23360.0
2017-07-25 11:30:00,145.09,145.11,144.77,144.83,18097.0,134.8258,134.8443,134.5284,134.5841,18097.0
2017-07-25 12:00:00,144.82,145.11,144.72,144.89,20678.0,134.5749,134.8443,134.4819,134.6399,20678.0
2017-07-25 12:30:00,144.85,144.85,144.71,144.71,8331.0,134.6027,134.6027,134.4726,134.4726,8331.0
2017-07-25 13:00:00,144.72,144.93,144.66,144.89,13902.0,134.4819,134.6771,134.4262,134.6399,13902.0
2017-07-25 13:30:00,144.88,145.03,144.81,145.03,11340.0,134.6306,134.77,134.5656,134.77,11340.0
2017-07-25 14:00:00,145.0,145.02,144.91,144.99,14040.0,134.7421,134.7607,134.6585,134.7328,14040.0
2017-07-25 14:30:00,144.96,145.01,144.88,144.96,9974.0,134.7049,134.7514,134.6306,134.7049,9974.0
2017-07-25 15:00:00,144.99,144.99,144.71,144.86,44285.0,134.7328,134.7328,134.4726,134.612,44285.0
2017-07-25 15:30:00,144.85,144.93,144.61,144.84,68135.0,134.6027,134.6771,134.3797,134.5934,68135.0
2017-07-26 09:30:00,145.21,147.02,144.75,146.37,79302.0,134.9373,136.6192,134.5098,136.0152,79302.0
2017-07-26 10:00:00,146.38,146.68,146.06,146.51,33309.0,136.0245,136.3033,135.7271,136.1453,33309.0
2017-07-26 10:30:00,146.53,146.86,146.19,146.77,21717.0,136.1639,136.4705,135.8479,136.3869,21717.0
2017-07-26 11:00:00,146.72,146.92,146.15,146.15,28430.0,136.3404,136.5263,135.8108,135.8108,28430.0
2017-07-26 11:30:00,146.15,146.38,145.46,145.88,42587.0,135.8108,136.0245,135.1696,135.5599,42587.0
2017-07-26 12:00:00,145.89,146.47,145.74,146.23,30837.0,135.5692,136.1081,135.4298,135.8851,30837.0
2017-07-26 12:30:00,146.12,146.78,145.86,145.93,22728.0,135.7829,136.3962,135.5413,135.6063,22728.0
2017-07-26 13:00:00,145.9,145.92,145.65,145.82,21540.0,135.5784,135.597,135.3461,135.5041,21540.0
2017-07-26 13:30:00,145.87,146.15,145.71,145.91,15162.0,135.5506,135.8108,135.4019,135.5877,15162.0
2017-07-26 14:00:00,145.88,146.37,145.87,146.16,30960.0,135.5599,136.0152,135.5506,135.8201,30960.0
2017-07-26 14:30:00,146.16,146.56,146.08,146.52,25120.0,135.8201,136.1918,135.7457,136.1546,25120.0
2017-07-26 15:00:00,146.5,146.54,146.15,146.32,44297.0,136.136,136.1732,135.8108,135.9687,44297.0
2017-07-26 15:30:00,146.37,146.51,145.82,146.33,122891.0,136.0152,136.1453,135.5041,135.978,122891.0
2017-07-27 09:30:00,142.57,142.57,139.12,140.6,192007.0,132.484,132.484,129.2781,130.6534,192007.0
2017-07-27 10:00:00,140.59,141.66,139.96,140.64,145753.0,130.6441,131.6384,130.0587,130.6906,145753.0
2017-07-27 10:30:00,140.59,141.25,140.47,140.71,73441.0,130.6441,131.2574,130.5326,130.7556,73441.0
2017-07-27 11:00:00,140.64,141.77,140.52,140.84,55417.0,130.6906,131.7406,130.5791,130.8764,55417.0
2017-07-27 11:30:00,140.89,141.81,140.85,141.15,46998.0,130.9229,131.7778,130.8857,131.1645,46998.0
2017-07-27 12:00:00,141.13,141.37,140.84,141.37,32036.0,131.1459,131.3689,130.8764,131.3689,32036.0
2017-07-27 12:30:00,141.42,142.13,141.39,141.65,51379.0,131.4154,132.0752,131.3875,131.6291,51379.0
2017-07-27 13:00:00,141.73,141.74,140.81,140.92,74595.0,131.7035,131.7127,130.8485,130.9508,74595.0
2017-07-27 13:30:00,140.92,141.44,140.55,141.06,29468.0,130.9508,131.434,130.6069,131.0809,29468.0
2017-07-27 14:00:00,141.12,141.99,141.03,141.81,28440.0,131.1366,131.9451,131.053,131.7778,28440.0
2017-07-27 14:30:00,141.77,142.26,141.55,142.26,30950.0,131.7406,132.196,131.5362,132.196,30950.0
2017-07-27 15:00:00,142.3,142.93,142.26,142.47,51063.0,132.2331,132.8186,132.196,132.3911,51063.0
2017-07-27 15:30:00,142.5,142.94,142.32,142.84,177617.0,132.419,132.8279,132.2517,132.7349,177617.0
2017-07-28 09:30:00,142.92,145.17,142.54,144.43,59569.0,132.8093,134.9001,132.4561,134.2124,59569.0
2017-07-28 10:00:00,144.37,145.23,143.51,144.0,111847.0,134.1567,134.9558,133.3575,133.8129,111847.0
2017-07-28 10:30:00,144.07,144.54,143.9,144.32,27135.0,133.8779,134.3147,133.7199,134.1102,27135.0
2017-07-28 11:00:00,144.37,144.99,144.32,144.42,36111.0,134.1567,134.7328,134.1102,134.2032,36111.0
2017-07-28 11:30:00,144.37,144.94,144.2,144.9,22991.0,134.1567,134.6864,133.9987,134.6492,22991.0
2017-07-28 12:00:00,144.99,145.6,144.8,144.85,34486.0,134.7328,135.2997,134.5563,134.6027,34486.0
2017-07-28 12:30:00,144.85,145.53,144.81,144.92,28335.0,134.6027,135.2346,134.5656,134.6678,28335.0
2017-07-28 13:00:00,144.96,145.38,144.86,145.03,41746.0,134.7049,135.0952,134.612,134.77,41746.0
2017-07-28 13:30:00,145.01,145.16,144.95,144.98,26897.0,134.7514,134.8908,134.6957,134.7235,26897.0
2017-07-28 14:00:00,144.95,145.25,144.95,145.08,27067.0,134.6957,134.9744,134.6957,134.8165,27067.0
2017-07-28 14:30:00,145.09,145.19,144.85,144.96,36643.0,134.8258,134.9187,134.6027,134.7049,36643.0
2017-07-28 15:00:00,144.96,145.24,144.96,145.06,19400.0,134.7049,134.9651,134.7049,134.7979,19400.0
2017-07-28 15:30:00,145.06,145.24,145.01,145.07,64896.0,134.7979,134.9651,134.7514,134.8072,64896.0
2017-07-31 09:30:00,145.75,146.42,145.52,145.77,20460.0,135.4391,136.0617,135.2253,135.4576,20460.0
2017-07-31 10:00:00,145.8,146.22,145.71,146.04,22566.0,135.4855,135.8758,135.4019,135.7085,22566.0
2017-07-31 10:30:00,146.08,146.12,145.86,146.0,19231.0,135.7457,135.7829,135.5413,135.6714,19231.0
2017-07-31 11:00:00,146.03,146.19,145.57,145.8,27474.0,135.6993,135.8479,135.2718,135.4855,27474.0
2017-07-31 11:30:00,145.8,146.41,145.79,145.85,42621.0,135.4855,136.0524,135.4762,135.532,42621.0
2017-07-31 12:00:00,145.82,145.93,145.61,145.7,29392.0,135.5041,135.6063,135.309,135.3926,29392.0
2017-07-31 12:30:00,145.73,146.16,145.64,145.65,22676.0,135.4205,135.8201,135.3368,135.3461,22676.0
2017-07-31 13:00:00,145.66,146.03,145.61,146.02,21678.0,135.3554,135.6993,135.309,135.69,21678.0
2017-07-31 13:30:00,146.06,146.14,145.74,146.04,20944.0,135.7271,135.8015,135.4298,135.7085,20944.0
2017-07-31 14:00:00,145.99,146.04,145.81,145.92,25175.0,135.6621,135.7085,135.4948,135.597,25175.0
2017-07-31 14:30:00,145.97,146.07,145.65,145.74,41096.0,135.6435,135.7364,135.3461,135.4298,41096.0
2017-07-31 15:00:00,145.75,145.9,145.41,145.7,74730.0,135.4391,135.5784,135.1231,135.3926,74730.0
2017-07-31 15:30:00,145.7,145.77,145.26,145.44,148492.0,135.3926,135.4576,134.9837,135.151,148492.0
2017-08-01 09:30:00,146.0,146.5,145.44,146.36,33069.0,135.6714,136.136,135.151,136.0059,33069.0
2017-08-01 10:00:00,146.36,146.36,145.89,146.19,12860.0,136.0059,136.0059,135.5692,135.8479,12860.0
2017-08-01 10:30:00,146.18,146.28,145.87,146.24,15814.0,135.8386,135.9316,135.5506,135.8944,15814.0
2017-08-01 11:00:00,146.12,146.2,145.82,145.99,20598.0,135.7829,135.8572,135.5041,135.6621,20598.0
2017-08-01 11:30:00,146.0,146.21,145.97,146.15,12174.0,135.6714,135.8665,135.6435,135.8108,12174.0
2017-08-01 12:00:00,146.12,146.34,146.12,146.33,15894.0,135.7829,135.9873,135.7829,135.978,15894.0
2017-08-01 12:30:00,146.34,146.36,146.18,146.18,11464.0,135.9873,136.0059,135.8386,135.8386,11464.0
2017-08-01 13:00:00,146.16,146.19,145.98,146.02,14386.0,135.8201,135.8479,135.6528,135.69,14386.0
2017-08-01 13:30:00,146.0,146.19,145.99,146.12,10391.0,135.6714,135.8479,135.6621,135.7829,10391.0
2017-08-01 14:00:00,146.13,146.24,146.01,146.24,13072.0,135.7922,135.8944,135.6807,135.8944,13072.0
2017-08-01 14:30:00,146.25,146.38,146.15,146.21,21792.0,135.9037,136.0245,135.8108,135.8665,21792.0
2017-08-01 15:00:00,146.22,146.34,146.06,146.11,21344.0,135.8758,135.9873,135.7271,135.7736,21344.0
2017-08-01 15:30:00,146.11,146.3,145.89,146.28,76922.0,135.7736,135.9502,135.5692,135.9316,76922.0
2017-08-02 09:30:00,146.0,146.25,145.35,145.83,51021.0,135.6714,135.9037,135.0674,135.5134,51021.0
2017-08-02 10:00:00,145.86,145.94,145.08,145.15,11510.0,135.5413,135.6156,134.8165,134.8815,11510.0
2017-08-02 10:30:00,145.16,145.59,144.84,145.03,36909.0,134.8908,135.2904,134.5934,134.77,36909.0
2017-08-02 11:00:00,145.01,145.39,144.87,145.1,27931.0,134.7514,135.1045,134.6213,134.835,27931.0
2017-08-02 11:30:00,145.1,145.34,144.84,145.22,63330.0,134.835,135.0581,134.5934,134.9466,63330.0
2017-08-02 12:00:00,145.22,145.24,144.79,145.11,22311.0,134.9466,134.9651,134.547,134.8443,22311.0
2017-08-02 12:30:00,145.12,145.59,145.12,145.33,22164.0,134.8536,135.2904,134.8536,135.0488,22164.0
2017-08-02 13:00:00,145.26,145.35,145.14,145.35,11580.0,134.9837,135.0674,134.8722,135.0674,11580.0
2017-08-02 13:30:00,145.29,145.59,145.29,145.38,22975.0,135.0116,135.2904,135.0116,135.0952,22975.0
2017-08-02 14:00:00,145.39,145.45,145.01,145.06,29836.0,135.1045,135.1603,134.7514,134.7979,29836.0
2017-08-02 14:30:00,145.05,145.69,145.02,145.64,22297.0,134.7886,135.3833,134.7607,135.3368,22297.0
2017-08-02 15:00:00,145.58,145.62,145.09,145.15,27587.0,135.2811,135.3183,134.8258,134.8815,27587.0
2017-08-02 15:30:00,145.14,145.49,145.14,145.48,85698.0,134.8722,135.1975,134.8722,135.1882,85698.0
2017-08-03 09:30:00,145.46,145.46,144.03,144.36,25658.0,135.1696,135.1696,133.8407,134.1474,25658.0
2017-08-03 10:00:00,144.37,144.91,144.37,144.75,36262.0,134.1567,134.6585,134.1567,134.5098,36262.0
2017-08-03 10:30:00,144.88,144.88,144.39,144.61,16163.0,134.6306,134.6306,134.1753,134.3797,16163.0
2017-08-03 11:00:00,144.57,144.66,144.43,144.5,30445.0,134.3425,134.4262,134.2124,134.2775,30445.0
2017-08-03 11:30:00,144.5,144.76,144.44,144.58,14565.0,134.2775,134.5191,134.2217,134.3518,14565.0
2017-08-03 12:00:00,144.59,144.77,144.49,144.7,21376.0,134.3611,134.5284,134.2682,134.4633,21376.0
2017-08-03 12:30:00,144.69,144.77,144.6,144.68,20000.0,134.454,134.5284,134.3704,134.4448,20000.0
2017-08-03 13:00:00,144.65,144.65,143.95,144.2,34020.0,134.4169,134.4169,133.7664,133.9987,34020.0
2017-08-03 13:30:00,144.29,144.74,144.2,144.68,22366.0,134.0823,134.5005,133.9987,134.4448,22366.0
2017-08-03 14:00:00,144.72,144.75,144.38,144.52,39919.0,134.4819,134.5098,134.166,134.2961,39919.0
2017-08-03 14:30:00,144.57,144.72,144.44,144.65,29360.0,134.3425,134.4819,134.2217,134.4169,29360.0
2017-08-03 15:00:00,144.65,144.95,144.53,144.94,57302.0,134.4169,134.6957,134.3054,134.6864,57302.0
2017-08-03 15:30:00,144.92,144.92,144.69,144.91,76649.0,134.6678,134.6678,134.454,134.6585,76649.0
2017-08-04 09:30:00,145.27,145.38,144.68,144.68,11916.0,134.993,135.0952,134.4448,134.4448,11916.0
2017-08-04 10:00:00,144.65,144.9,144.65,144.72,25016.0,134.4169,134.6492,134.4169,134.4819,25016.0
2017-08-04 10:30:00,144.68,144.96,144.66,144.7,31861.0,134.4448,134.7049,134.4262,134.4633,31861.0
2017-08-04 11:00:00,144.66,144.89,144.57,144.78,12453.0,134.4262,134.6399,134.3425,134.5377,12453.0
2017-08-04 11:30:00,144.83,145.15,144.81,145.08,8285.0,134.5841,134.8815,134.5656,134.8165,8285.0
2017-08-04 12:00:00,145.13,145.17,144.81,144.81,11703.0,134.8629,134.9001,134.5656,134.5656,11703.0
2017-08-04 12:30:00,144.81,144.98,144.7,144.91,8142.0,134.5656,134.7235,134.4633,134.6585,8142.0
2017-08-04 13:00:00,144.92,145.17,144.91,145.08,6850.0,134.6678,134.9001,134.6585,134.8165,6850.0
2017-08-04 13:30:00,145.13,145.15,145.01,145.01,11170.0,134.8629,134.8815,134.7514,134.7514,11170.0
2017-08-04 14:00:00,145.03,145.4,145.02,145.32,30061.0,134.77,135.1138,134.7607,135.0395,30061.0
2017-08-04 14:30:00,145.34,145.56,145.13,145.16,26327.0,135.0581,135.2625,134.8629,134.8908,26327.0
2017-08-04 15:00:00,145.24,145.36,145.16,145.24,12958.0,134.9651,135.0767,134.8908,134.9651,12958.0
2017-08-04 15:30:00,145.22,145.46,145.19,145.4,67416.0,134.9466,135.1696,134.9187,135.1138,67416.0
2017-08-07 09:30:00,145.36,145.43,144.62,144.62,17893.0,135.0767,135.1417,134.389,134.389,17893.0
2017-08-07 10:00:00,144.73,144.92,144.62,144.69,27912.0,134.4912,134.6678,134.389,134.454,27912.0
2017-08-07 10:30:00,144.69,144.88,144.62,144.66,24045.0,134.454,134.6306,134.389,134.4262,24045.0
2017-08-07 11:00:00,144.62,144.82,144.61,144.72,35472.0,134.389,134.5749,134.3797,134.4819,35472.0
2017-08-07 11:30:00,144.69,144.94,144.65,144.78,29220.0,134.454,134.6864,134.4169,134.5377,29220.0
2017-08-07 12:00:00,144.73,144.9,144.66,144.72,19294.0,134.4912,134.6492,134.4262,134.4819,19294.0
2017-08-07 12:30:00,144.72,144.99,144.72,144.97,6877.0,134.4819,134.7328,134.4819,134.7142,6877.0
2017-08-07 13:00:00,144.94,145.15,144.74,145.08,14475.0,134.6864,134.8815,134.5005,134.8165,14475.0
2017-08-07 13:30:00,145.12,145.49,145.11,145.42,14160.0,134.8536,135.1975,134.8443,135.1324,14160.0
2017-08-07 14:00:00,145.43,145.54,145.42,145.43,14484.0,135.1417,135.2439,135.1324,135.1417,14484.0
2017-08-07 14:30:00,145.43,145.5,145.2,145.21,18219.0,135.1417,135.2067,134.928,134.9373,18219.0
2017-08-07 15:00:00,145.18,145.43,145.18,145.31,20698.0,134.9094,135.1417,134.9094,135.0302,20698.0
2017-08-07 15:30:00,145.34,145.63,145.27,145.52,89181.0,135.0581,135.3276,134.993,135.2253,89181.0
2017-08-08 09:30:00,144.97,145.32,144.68,145.12,25288.0,134.7142,135.0395,134.4448,134.8536,25288.0
2017-08-08 10:00:00,145.25,145.25,144.42,144.5,26060.0,134.9744,134.9744,134.2032,134.2775,26060.0
2017-08-08 10:30:00,144.51,144.51,144.01,144.01,24663.0,134.2868,134.2868,133.8222,133.8222,24663.0
2017-08-08 11:00:00,144.01,144.46,143.95,144.36,25312.0,133.8222,134.2403,133.7664,134.1474,25312.0
2017-08-08 11:30:00,144.38,144.6,144.32,144.49,23938.0,134.166,134.3704,134.1102,134.2682,23938.0
2017-08-08 12:00:00,144.56,144.58,144.21,144.45,22371.0,134.3332,134.3518,134.008,134.231,22371.0
2017-08-08 12:30:00,144.46,144.49,144.21,144.25,16559.0,134.2403,134.2682,134.008,134.0452,16559.0
2017-08-08 13:00:00,144.23,144.24,143.89,143.89,20003.0,134.0266,134.0359,133.7106,133.7106,20003.0
2017-08-08 13:30:00,143.88,143.96,143.7,143.7,29297.0,133.7014,133.7757,133.5341,133.5341,29297.0
2017-08-08 14:00:00,143.67,143.71,143.4,143.57,20006.0,133.5062,133.5434,133.2553,133.4133,20006.0
2017-08-08 14:30:00,143.57,143.57,143.17,143.2,20797.0,133.4133,133.4133,133.0416,133.0695,20797.0
2017-08-08 15:00:00,143.19,143.24,142.44,142.48,64837.0,133.0602,133.1066,132.3632,132.4004,64837.0
2017-08-08 15:30:00,142.48,142.64,142.2,142.36,120791.0,132.4004,132.5491,132.1402,132.2889,120791.0
2017-08-09 09:30:00,142.37,143.32,141.9,143.24,34584.0,132.2982,133.181,131.8614,133.1066,34584.0
2017-08-09 10:00:00,143.22,143.25,142.68,142.76,16794.0,133.088,133.1159,132.5862,132.6606,16794.0
2017-08-09 10:30:00,142.75,142.92,142.62,142.88,17551.0,132.6513,132.8093,132.5305,132.7721,17551.0
2017-08-09 11:00:00,142.8,143.11,142.62,143.0,27960.0,132.6978,132.9858,132.5305,132.8836,27960.0
2017-08-09 11:30:00,142.98,143.17,142.72,143.17,11427.0,132.865,133.0416,132.6234,133.0416,11427.0
2017-08-09 12:00:00,143.17,143.33,143.0,143.24,21190.0,133.0416,133.1903,132.8836,133.1066,21190.0
2017-08-09 12:30:00,143.23,143.24,142.88,142.96,8914.0,133.0973,133.1066,132.7721,132.8464,8914.0
2017-08-09 13:00:00,142.99,143.17,142.95,143.16,7036.0,132.8743,133.0416,132.8371,133.0323,7036.0
2017-08-09 13:30:00,143.17,143.22,142.95,143.02,11455.0,133.0416,133.088,132.8371,132.9022,11455.0
2017-08-09 14:00:00,142.99,143.02,142.69,142.79,15640.0,132.8743,132.9022,132.5955,132.6885,15640.0
2017-08-09 14:30:00,142.84,143.03,142.75,142.98,15194.0,132.7349,132.9115,132.6513,132.865,15194.0
2017-08-09 15:00:00,142.96,143.03,142.63,142.63,34899.0,132.8464,132.9115,132.5398,132.5398,34899.0
2017-08-09 15:30:00,142.63,143.12,142.63,142.95,68491.0,132.5398,132.9951,132.5398,132.8371,68491.0
2017-08-10 09:30:00,142.14,142.65,142.02,142.24,7312.0,132.0844,132.5584,131.9729,132.1774,7312.0
2017-08-10 10:00:00,142.36,142.86,142.05,142.72,25172.0,132.2889,132.7535,132.0008,132.6234,25172.0
2017-08-10 10:30:00,142.79,142.88,142.11,142.11,23544.0,132.6885,132.7721,132.0566,132.0566,23544.0
2017-08-10 11:00:00,142.06,142.52,142.06,142.37,9824.0,132.0101,132.4376,132.0101,132.2982,9824.0
2017-08-10 11:30:00,142.29,142.41,141.96,142.09,16632.0,132.2238,132.3353,131.9172,132.038,16632.0
2017-08-10 12:00:00,142.11,142.11,141.42,141.77,11303.0,132.0566,132.0566,131.4154,131.7406,11303.0
2017-08-10 12:30:00,141.76,141.89,141.56,141.86,28678.0,131.7313,131.8521,131.5455,131.8243,28678.0
2017-08-10 13:00:00,141.88,142.23,141.86,141.97,13104.0,131.8428,132.1681,131.8243,131.9265,13104.0
2017-08-10 13:30:00,141.93,142.2,141.75,142.03,18354.0,131.8893,132.1402,131.722,131.9822,18354.0
2017-08-10 14:00:00,142.04,142.36,141.94,142.3,14857.0,131.9915,132.2889,131.8986,132.2331,14857.0
2017-08-10 14:30:00,142.31,142.54,142.27,142.34,16739.0,132.2424,132.4561,132.2053,132.2703,16739.0
2017-08-10 15:00:00,142.36,142.44,142.03,142.13,23828.0,132.2889,132.3632,131.9822,132.0752,23828.0
2017-08-10 15:30:00,142.15,142.28,141.95,142.05,108672.0,132.0937,132.2145,131.9079,132.0008,108672.0
2017-08-11 09:30:00,141.93,142.77,141.93,142.55,17252.0,131.8893,132.6699,131.8893,132.4654,17252.0
2017-08-11 10:00:00,142.71,142.83,142.44,142.46,11591.0,132.6141,132.7256,132.3632,132.3818,11591.0
2017-08-11 10:30:00,142.49,142.71,142.43,142.45,13256.0,132.4097,132.6141,132.3539,132.3725,13256.0
2017-08-11 11:00:00,142.47,142.55,142.13,142.15,11879.0,132.3911,132.4654,132.0752,132.0937,11879.0
2017-08-11 11:30:00,142.17,142.53,142.17,142.3,10204.0,132.1123,132.4469,132.1123,132.2331,10204.0
2017-08-11 12:00:00,142.42,142.48,142.23,142.33,10738.0,132.3446,132.4004,132.1681,132.261,10738.0
2017-08-11 12:30:00,142.34,142.36,142.23,142.23,4439.0,132.2703,132.2889,132.1681,132.1681,4439.0
2017-08-11 13:00:00,142.19,142.29,142.19,142.28,5837.0,132.1309,132.2238,132.1309,132.2145,5837.0
2017-08-11 13:30:00,142.28,142.3,142.11,142.27,8051.0,132.2145,132.2331,132.0566,132.2053,8051.0
2017-08-11 14:00:00,142.3,142.37,142.11,142.11,12778.0,132.2331,132.2982,132.0566,132.0566,12778.0
2017-08-11 14:30:00,142.11,142.16,141.75,141.9,26763.0,132.0566,132.103,131.722,131.8614,26763.0
2017-08-11 15:00:00,141.93,142.01,141.74,141.8,18409.0,131.8893,131.9636,131.7127,131.7685,18409.0
2017-08-11 15:30:00,141.79,141.84,141.28,141.35,92554.0,131.7592,131.8057,131.2853,131.3503,92554.0
2017-08-14 09:30:00,142.16,142.66,141.64,142.45,12410.0,132.103,132.5677,131.6198,132.3725,12410.0
2017-08-14 10:00:00,142.51,142.62,142.4,142.47,22950.0,132.4283,132.5305,132.3261,132.3911,22950.0
2017-08-14 10:30:00,142.5,143.2,142.49,143.17,19847.0,132.419,133.0695,132.4097,133.0416,19847.0
2017-08-14 11:00:00,143.13,143.17,142.77,142.83,11354.0,133.0044,133.0416,132.6699,132.7256,11354.0
2017-08-14 11:30:00,142.86,143.0,142.8,142.94,15070.0,132.7535,132.8836,132.6978,132.8279,15070.0
2017-08-14 12:00:00,142.93,142.93,142.84,142.92,9879.0,132.8186,132.8186,132.7349,132.8093,9879.0
2017-08-14 12:30:00,142.89,142.96,142.86,142.89,8753.0,132.7814,132.8464,132.7535,132.7814,8753.0
2017-08-14 13:00:00,142.9,143.0,142.85,142.89,9911.0,132.7907,132.8836,132.7442,132.7814,9911.0
2017-08-14 13:30:00,142.91,142.93,142.74,142.8,15953.0,132.8,132.8186,132.642,132.6978,15953.0
2017-08-14 14:00:00,142.8,142.89,142.69,142.86,16533.0,132.6978,132.7814,132.5955,132.7535,16533.0
2017-08-14 14:30:00,142.86,142.92,142.59,142.69,16058.0,132.7535,132.8093,132.5026,132.5955,16058.0
2017-08-14 15:00:00,142.65,142.78,142.58,142.72,22715.0,132.5584,132.6792,132.4933,132.6234,22715.0
2017-08-14 15:30:00,142.7,142.99,142.65,142.8,67080.0,132.6048,132.8743,132.5584,132.6978,67080.0
2017-08-15 09:30:00,142.87,142.95,141.86,142.68,24151.0,132.7628,132.8371,131.8243,132.5862,24151.0
2017-08-15 10:00:00,142.72,142.82,142.32,142.7,20264.0,132.6234,132.7163,132.2517,132.6048,20264.0
2017-08-15 10:30:00,142.68,142.72,142.35,142.53,15410.0,132.5862,132.6234,132.2796,132.4469,15410.0
2017-08-15 11:00:00,142.5,142.8,142.4,142.74,13909.0,132.419,132.6978,132.3261,132.642,13909.0
2017-08-15 11:30:00,142.75,142.93,142.74,142.79,11822.0,132.6513,132.8186,132.642,132.6885,11822.0
2017-08-15 12:00:00,142.81,143.17,142.76,143.11,35858.0,132.707,133.0416,132.6606,132.9858,35858.0
2017-08-15 12:30:00,143.08,143.16,142.97,143.09,13816.0,132.9579,133.0323,132.8557,132.9672,13816.0
2017-08-15 13:00:00,143.1,143.18,142.95,143.13,12726.0,132.9765,133.0509,132.8371,133.0044,12726.0
2017-08-15 13:30:00,143.16,143.17,142.92,143.06,18374.0,133.0323,133.0416,132.8093,132.9394,18374.0
2017-08-15 14:00:00,143.03,143.08,142.91,142.98,11896.0,132.9115,132.9579,132.8,132.865,11896.0
2017-08-15 14:30:00,142.96,143.07,142.95,143.07,13774.0,132.8464,132.9487,132.8371,132.9487,13774.0
2017-08-15 15:00:00,143.08,143.25,142.87,142.88,68359.0,132.9579,133.1159,132.7628,132.7721,68359.0
2017-08-15 15:30:00,142.88,143.08,142.82,142.88,49454.0,132.7721,132.9579,132.7163,132.7721,49454.0
2017-08-16 09:30:00,143.18,143.41,142.6,142.75,34951.0,133.0509,133.2646,132.5119,132.6513,34951.0
2017-08-16 10:00:00,142.6,143.21,142.5,142.96,19563.0,132.5119,133.0788,132.419,132.8464,19563.0
2017-08-16 10:30:00,142.93,143.05,142.88,143.05,28005.0,132.8186,132.9301,132.7721,132.9301,28005.0
2017-08-16 11:00:00,143.09,143.3,142.73,142.78,16450.0,132.9672,133.1624,132.6327,132.6792,16450.0
2017-08-16 11:30:00,142.79,142.98,142.6,142.82,14766.0,132.6885,132.865,132.5119,132.7163,14766.0
2017-08-16 12:00:00,142.83,142.95,142.71,142.91,21518.0,132.7256,132.8371,132.6141,132.8,21518.0
2017-08-16 12:30:00,142.97,143.07,142.93,143.01,27336.0,132.8557,132.9487,132.8186,132.8929,27336.0
2017-08-16 13:00:00,143.01,143.04,142.8,143.0,11202.0,132.8929,132.9208,132.6978,132.8836,11202.0
2017-08-16 13:30:00,142.96,143.0,142.89,142.99,9226.0,132.8464,132.8836,132.7814,132.8743,9226.0
2017-08-16 14:00:00,142.93,143.07,142.85,143.0,27250.0,132.8186,132.9487,132.7442,132.8836,27250.0
2017-08-16 14:30:00,142.96,143.02,142.88,143.01,12490.0,132.8464,132.9022,132.7721,132.8929,12490.0
2017-08-16 15:00:00,143.02,143.13,142.93,143.08,53752.0,132.9022,133.0044,132.8186,132.9579,53752.0
2017-08-16 15:30:00,143.08,143.31,143.0,143.0,79043.0,132.9579,133.1717,132.8836,132.8836,79043.0
2017-08-17 09:30:00,142.94,143.15,142.38,142.58,10570.0,132.8279,133.023,132.3075,132.4933,10570.0
2017-08-17 10:00:00,142.27,142.66,142.21,142.33,11756.0,132.2053,132.5677,132.1495,132.261,11756.0
2017-08-17 10:30:00,142.48,142.62,142.34,142.56,8749.0,132.4004,132.5305,132.2703,132.4747,8749.0
2017-08-17 11:00:00,142.61,142.76,142.56,142.56,10498.0,132.5212,132.6606,132.4747,132.4747,10498.0
2017-08-17 11:30:00,142.58,142.6,142.26,142.4,8127.0,132.4933,132.5119,132.196,132.3261,8127.0
2017-08-17 12:00:00,142.4,142.4,142.04,142.2,7866.0,132.3261,132.3261,131.9915,132.1402,7866.0
2017-08-17 12:30:00,142.15,142.22,142.0,142.03,7119.0,132.0937,132.1588,131.9544,131.9822,7119.0
2017-08-17 13:00:00,142.04,142.17,141.88,142.14,9460.0,131.9915,132.1123,131.8428,132.0844,9460.0
2017-08-17 13:30:00,142.17,142.34,141.91,142.15,11954.0,132.1123,132.2703,131.8707,132.0937,11954.0
2017-08-17 14:00:00,142.19,142.19,141.68,141.89,8505.0,132.1309,132.1309,131.657,131.8521,8505.0
2017-08-17 14:30:00,141.85,141.97,141.58,141.64,14936.0,131.815,131.9265,131.5641,131.6198,14936.0
2017-08-17 15:00:00,141.63,141.63,141.16,141.2,21346.0,131.6105,131.6105,131.1738,131.2109,21346.0
2017-08-17 15:30:00,141.16,141.33,140.58,140.64,110022.0,131.1738,131.3317,130.6348,130.6906,110022.0
2017-08-18 09:30:00,140.9,141.01,140.06,140.13,38980.0,130.9322,131.0344,130.1516,130.2166,38980.0
2017-08-18 10:00:00,140.2,140.7,140.1,140.21,18816.0,130.2817,130.7463,130.1888,130.291,18816.0
2017-08-18 10:30:00,140.13,140.37,140.09,140.22,12133.0,130.2166,130.4397,130.1795,130.3003,12133.0
2017-08-18 11:00:00,140.29,140.58,139.77,140.47,28839.0,130.3653,130.6348,129.8821,130.5326,28839.0
2017-08-18 11:30:00,140.49,140.52,140.15,140.47,10589.0,130.5512,130.5791,130.2352,130.5326,10589.0
2017-08-18 12:00:00,140.4,140.46,140.07,140.4,18863.0,130.4675,130.5233,130.1609,130.4675,18863.0
2017-08-18 12:30:00,140.44,140.62,140.24,140.45,18103.0,130.5047,130.672,130.3189,130.514,18103.0
2017-08-18 13:00:00,140.37,140.38,140.07,140.22,14327.0,130.4397,130.449,130.1609,130.3003,14327.0
2017-08-18 13:30:00,140.19,140.23,139.83,139.88,19841.0,130.2724,130.3096,129.9379,129.9843,19841.0
2017-08-18 14:00:00,139.88,139.91,139.73,139.8,27365.0,129.9843,130.0122,129.8449,129.91,27365.0
2017-08-18 14:30:00,139.8,139.92,139.78,139.86,35274.0,129.91,130.0215,129.8914,129.9657,35274.0
2017-08-18 15:00:00,139.83,140.05,139.77,139.94,44441.0,129.9379,130.1423,129.8821,130.0401,44441.0
2017-08-18 15:30:00,139.93,140.03,139.82,139.89,98227.0,130.0308,130.1237,129.9286,129.9936,98227.0
2017-08-21 09:30:00,140.07,140.33,139.56,139.56,15800.0,130.1609,130.4025,129.687,129.687,15800.0
2017-08-21 10:00:00,139.5,139.72,139.14,139.72,12533.0,129.6312,129.8356,129.2967,129.8356,12533.0
2017-08-21 10:30:00,139.72,139.87,139.52,139.87,13708.0,129.8356,129.975,129.6498,129.975,13708.0
2017-08-21 11:00:00,139.9,140.0,139.69,139.75,13368.0,130.0029,130.0958,129.8078,129.8635,13368.0
2017-08-21 11:30:00,139.75,139.96,139.69,139.72,12823.0,129.8635,130.0587,129.8078,129.8356,12823.0
2017-08-21 12:00:00,139.74,139.83,139.46,139.67,13632.0,129.8542,129.9379,129.594,129.7892,13632.0
2017-08-21 12:30:00,139.73,139.87,139.63,139.69,19106.0,129.8449,129.975,129.752,129.8078,19106.0
2017-08-21 13:00:00,139.73,139.76,139.58,139.64,19519.0,129.8449,129.8728,129.7056,129.7613,19519.0
2017-08-21 13:30:00,139.6,140.0,139.6,139.9,26512.0,129.7241,130.0958,129.7241,130.0029,26512.0
2017-08-21 14:00:00,139.85,139.92,139.7,139.75,24552.0,129.9565,130.0215,129.8171,129.8635,24552.0
2017-08-21 14:30:00,139.75,139.88,139.74,139.8,19394.0,129.8635,129.9843,129.8542,129.91,19394.0
2017-08-21 15:00:00,139.77,140.02,139.69,140.02,14847.0,129.8821,130.1144,129.8078,130.1144,14847.0
2017-08-21 15:30:00,140.01,140.05,139.83,139.84,55366.0,130.1051,130.1423,129.9379,129.9472,55366.0
2017-08-22 09:30:00,139.81,140.05,139.46,139.46,23784.0,129.9193,130.1423,129.594,129.594,23784.0
2017-08-22 10:00:00,139.52,140.01,139.47,139.92,17830.0,129.6498,130.1051,129.6033,130.0215,17830.0
2017-08-22 10:30:00,139.97,141.15,139.85,140.78,233319.0,130.068,131.1645,129.9565,130.8207,233319.0
2017-08-22 11:00:00,140.81,141.06,140.68,140.97,24950.0,130.8485,131.0809,130.7277,130.9972,24950.0
2017-08-22 11:30:00,140.9,141.49,140.9,141.48,29294.0,130.9322,131.4804,130.9322,131.4711,29294.0
2017-08-22 12:00:00,141.42,141.48,141.26,141.26,8881.0,131.4154,131.4711,131.2667,131.2667,8881.0
2017-08-22 12:30:00,141.23,141.71,141.23,141.56,13284.0,131.2388,131.6849,131.2388,131.5455,13284.0
2017-08-22 13:00:00,141.62,141.68,141.54,141.63,6498.0,131.6012,131.657,131.5269,131.6105,6498.0
2017-08-22 13:30:00,141.65,141.66,141.44,141.55,8378.0,131.6291,131.6384,131.434,131.5362,8378.0
2017-08-22 14:00:00,141.6,141.84,141.5,141.8,24218.0,131.5826,131.8057,131.4897,131.7685,24218.0
2017-08-22 14:30:00,141.78,142.01,141.78,141.87,12763.0,131.7499,131.9636,131.7499,131.8335,12763.0
2017-08-22 15:00:00,141.87,142.04,141.87,141.97,17858.0,131.8335,131.9915,131.8335,131.9265,17858.0
2017-08-22 15:30:00,141.99,142.36,141.97,142.23,68005.0,131.9451,132.2889,131.9265,132.1681,68005.0
2017-08-23 09:30:00,141.37,141.93,141.35,141.91,18397.0,131.7323,132.2542,131.7137,132.2355,18397.0
2017-08-23 10:00:00,141.83,142.41,141.81,142.0,24001.0,132.161,132.7014,132.1423,132.3194,24001.0
2017-08-23 10:30:00,141.93,141.93,141.51,141.69,20606.0,132.2542,132.2542,131.8628,132.0305,20606.0
2017-08-23 11:00:00,141.7,141.8,141.39,141.39,9261.0,132.0398,132.133,131.751,131.751,9261.0
2017-08-23 11:30:00,141.54,141.65,141.05,141.52,29728.0,131.8907,131.9932,131.4341,131.8721,29728.0
2017-08-23 12:00:00,141.42,141.55,141.17,141.2,4600.0,131.7789,131.9001,131.546,131.5739,4600.0
2017-08-23 12:30:00,141.13,141.19,140.84,140.95,4700.0,131.5087,131.5646,131.2385,131.341,4700.0
2017-08-23 13:00:00,140.92,141.06,140.84,140.92,4700.0,131.313,131.4435,131.2385,131.313,4700.0
2017-08-23 13:30:00,140.92,140.98,140.76,140.82,5804.0,131.313,131.3689,131.1639,131.2198,5804.0
2017-08-23 14:00:00,140.77,140.98,140.76,140.97,9312.0,131.1732,131.3689,131.1639,131.3596,9312.0
2017-08-23 14:30:00,140.98,141.16,140.84,141.12,7737.0,131.3689,131.5366,131.2385,131.4994,7737.0
2017-08-23 15:00:00,141.09,141.3,141.05,141.25,8625.0,131.4714,131.6671,131.4341,131.6205,8625.0
2017-08-23 15:30:00,141.28,141.29,140.95,140.96,39008.0,131.6485,131.6578,131.341,131.3503,39008.0
2017-08-24 09:30:00,141.23,141.23,140.29,140.31,11291.0,131.6019,131.6019,130.726,130.7446,11291.0
2017-08-24 10:00:00,140.48,140.64,140.15,140.5,9700.0,130.903,131.0521,130.5955,130.9216,9700.0
2017-08-24 10:30:00,140.48,140.59,140.31,140.47,9432.0,130.903,131.0055,130.7446,130.8937,9432.0
2017-08-24 11:00:00,140.53,140.74,140.4,140.54,15502.0,130.9496,131.1453,130.8285,130.9589,15502.0
2017-08-24 11:30:00,140.48,140.48,140.15,140.34,20927.0,130.903,130.903,130.5955,130.7726,20927.0
2017-08-24 12:00:00,140.34,140.41,140.18,140.21,5191.0,130.7726,130.8378,130.6235,130.6514,5191.0
2017-08-24 12:30:00,140.23,140.39,140.22,140.25,3682.0,130.67,130.8191,130.6607,130.6887,3682.0
2017-08-24 13:00:00,140.26,140.64,140.26,140.57,6146.0,130.698,131.0521,130.698,130.9869,6146.0
2017-08-24 13:30:00,140.56,140.62,140.48,140.48,4193.0,130.9776,131.0335,130.903,130.903,4193.0
2017-08-24 14:00:00,140.52,140.55,140.21,140.37,7790.0,130.9403,130.9682,130.6514,130.8005,7790.0
2017-08-24 14:30:00,140.34,140.51,140.32,140.48,6906.0,130.7726,130.931,130.7539,130.903,6906.0
2017-08-24 15:00:00,140.48,140.79,140.42,140.7,8261.0,130.903,131.1919,130.8471,131.108,8261.0
2017-08-24 15:30:00,140.69,140.69,140.29,140.41,26863.0,131.0987,131.0987,130.726,130.8378,26863.0
2017-08-25 09:30:00,141.12,141.18,140.64,141.18,6333.0,131.4994,131.5553,131.0521,131.5553,6333.0
2017-08-25 10:00:00,141.03,141.09,140.73,140.78,11723.0,131.4155,131.4714,131.136,131.1826,11723.0
2017-08-25 10:30:00,140.82,140.84,140.54,140.68,13054.0,131.2198,131.2385,130.9589,131.0894,13054.0
2017-08-25 11:00:00,140.5,140.63,140.42,140.63,17141.0,130.9216,131.0428,130.8471,131.0428,17141.0
2017-08-25 11:30:00,140.6,140.65,140.39,140.43,11757.0,131.0148,131.0614,130.8191,130.8564,11757.0
2017-08-25 12:00:00,140.48,140.75,140.48,140.75,11498.0,130.903,131.1546,130.903,131.1546,11498.0
2017-08-25 12:30:00,140.76,140.81,140.58,140.81,13109.0,131.1639,131.2105,130.9962,131.2105,13109.0
2017-08-25 13:00:00,140.82,140.92,140.78,140.81,10591.0,131.2198,131.313,131.1826,131.2105,10591.0
2017-08-25 13:30:00,140.78,140.87,140.66,140.73,19852.0,131.1826,131.2664,131.0707,131.136,19852.0
2017-08-25 14:00:00,140.76,141.03,140.74,141.0,35409.0,131.1639,131.4155,131.1453,131.3876,35409.0
2017-08-25 14:30:00,141.02,141.13,140.99,141.05,16181.0,131.4062,131.5087,131.3782,131.4341,16181.0
2017-08-25 15:00:00,141.04,141.06,140.8,140.92,19049.0,131.4248,131.4435,131.2012,131.313,19049.0
2017-08-25 15:30:00,140.93,140.94,140.64,140.73,34967.0,131.3223,131.3316,131.0521,131.136,34967.0
2017-08-28 09:30:00,141.0,141.28,140.41,140.41,132921.0,131.3876,131.6485,130.8378,130.8378,132921.0
2017-08-28 10:00:00,140.5,140.73,140.3,140.5,46934.0,130.9216,131.136,130.7353,130.9216,46934.0
2017-08-28 10:30:00,140.49,140.66,140.25,140.56,15458.0,130.9123,131.0707,130.6887,130.9776,15458.0
2017-08-28 11:00:00,140.59,140.59,140.23,140.29,26386.0,131.0055,131.0055,130.67,130.726,26386.0
2017-08-28 11:30:00,140.31,140.43,140.22,140.34,8982.0,130.7446,130.8564,130.6607,130.7726,8982.0
2017-08-28 12:00:00,140.3,140.35,140.12,140.22,12355.0,130.7353,130.7819,130.5675,130.6607,12355.0
2017-08-28 12:30:00,140.2,140.54,140.09,140.53,50188.0,130.6421,130.9589,130.5396,130.9496,50188.0
2017-08-28 13:00:00,140.55,140.63,140.53,140.53,5705.0,130.9682,131.0428,130.9496,130.9496,5705.0
2017-08-28 13:30:00,140.59,140.71,140.42,140.71,7903.0,131.0055,131.1173,130.8471,131.1173,7903.0
2017-08-28 14:00:00,140.66,140.89,140.63,140.81,24253.0,131.0707,131.2851,131.0428,131.2105,24253.0
2017-08-28 14:30:00,140.8,140.83,140.71,140.74,4751.0,131.2012,131.2291,131.1173,131.1453,4751.0
2017-08-28 15:00:00,140.75,140.87,140.68,140.77,13904.0,131.1546,131.2664,131.0894,131.1732,13904.0
2017-08-28 15:30:00,140.73,140.79,140.5,140.62,36980.0,131.136,131.1919,130.9216,131.0335,36980.0
2017-08-29 09:30:00,140.07,140.57,139.75,140.57,10028.0,130.521,130.9869,130.2228,130.9869,10028.0
2017-08-29 10:00:00,140.61,140.66,140.3,140.54,24534.0,131.0241,131.0707,130.7353,130.9589,24534.0
2017-08-29 10:30:00,140.6,140.84,140.57,140.74,14754.0,131.0148,131.2385,130.9869,131.1453,14754.0
2017-08-29 11:00:00,140.79,140.87,140.5,140.87,31719.0,131.1919,131.2664,130.9216,131.2664,31719.0
2017-08-29 11:30:00,140.86,141.07,140.86,140.97,16669.0,131.2571,131.4528,131.2571,131.3596,16669.0
2017-08-29 12:00:00,140.94,141.05,140.85,140.93,25532.0,131.3316,131.4341,131.2478,131.3223,25532.0
2017-08-29 12:30:00,140.93,141.1,140.89,141.1,17566.0,131.3223,131.4807,131.2851,131.4807,17566.0
2017-08-29 13:00:00,141.03,141.05,140.89,141.03,8803.0,131.4155,131.4341,131.2851,131.4155,8803.0
2017-08-29 13:30:00,141.05,141.11,140.75,140.8,8656.0,131.4341,131.4901,131.1546,131.2012,8656.0
2017-08-29 14:00:00,140.77,140.8,140.6,140.8,15488.0,131.1732,131.2012,131.0148,131.2012,15488.0
2017-08-29 14:30:00,140.76,140.94,140.74,140.9,9053.0,131.1639,131.3316,131.1453,131.2944,9053.0
2017-08-29 15:00:00,140.94,141.06,140.89,140.99,11920.0,131.3316,131.4435,131.2851,131.3782,11920.0
2017-08-29 15:30:00,140.96,140.98,140.73,140.81,29675.0,131.3503,131.3689,131.136,131.2105,29675.0
2017-08-30 09:30:00,140.57,141.21,140.56,141.0,15030.0,130.9869,131.5832,130.9776,131.3876,15030.0
2017-08-30 10:00:00,140.94,141.28,140.83,141.28,16163.0,131.3316,131.6485,131.2291,131.6485,16163.0
2017-08-30 10:30:00,141.32,141.32,140.82,141.08,8119.0,131.6857,131.6857,131.2198,131.4621,8119.0
2017-08-30 11:00:00,141.12,141.14,140.85,141.05,6800.0,131.4994,131.518,131.2478,131.4341,6800.0
2017-08-30 11:30:00,141.14,141.21,140.89,141.21,8000.0,131.518,131.5832,131.2851,131.5832,8000.0
2017-08-30 12:00:00,141.18,141.3,140.89,141.3,20093.0,131.5553,131.6671,131.2851,131.6671,20093.0
2017-08-30 12:30:00,141.21,141.39,141.2,141.33,10448.0,131.5832,131.751,131.5739,131.6951,10448.0
2017-08-30 13:00:00,141.33,141.62,141.33,141.61,4200.0,131.6951,131.9653,131.6951,131.956,4200.0
2017-08-30 13:30:00,141.59,141.68,141.55,141.63,5893.0,131.9373,132.0212,131.9001,131.9746,5893.0
2017-08-30 14:00:00,141.64,141.67,141.55,141.66,5930.0,131.9839,132.0119,131.9001,132.0026,5930.0
2017-08-30 14:30:00,141.64,141.71,141.6,141.65,7592.0,131.9839,132.0492,131.9467,131.9932,7592.0
2017-08-30 15:00:00,141.63,141.7,141.43,141.53,12674.0,131.9746,132.0398,131.7882,131.8814,12674.0
2017-08-30 15:30:00,141.54,141.59,141.24,141.38,27946.0,131.8907,131.9373,131.6112,131.7417,27946.0
2017-08-31 09:30:00,141.62,142.34,141.62,142.0,11210.0,131.9653,132.6362,131.9653,132.3194,11210.0
2017-08-31 10:00:00,142.22,143.27,142.22,143.02,21997.0,132.5244,133.5028,132.5244,133.2698,21997.0
2017-08-31 10:30:00,143.0,143.0,142.56,142.69,32816.0,133.2512,133.2512,132.8412,132.9623,32816.0
2017-08-31 11:00:00,142.51,142.64,142.33,142.49,6778.0,132.7946,132.9158,132.6269,132.776,6778.0
2017-08-31 11:30:00,142.39,142.58,142.15,142.5,14283.0,132.6828,132.8598,132.4592,132.7853,14283.0
2017-08-31 12:00:00,142.42,142.47,141.97,142.01,10914.0,132.7108,132.7573,132.2914,132.3287,10914.0
2017-08-31 12:30:00,142.03,142.32,141.98,142.32,8625.0,132.3473,132.6176,132.3007,132.6176,8625.0
2017-08-31 13:00:00,142.31,142.35,142.1,142.14,4920.0,132.6082,132.6455,132.4126,132.4498,4920.0
2017-08-31 13:30:00,142.21,142.41,142.18,142.35,8921.0,132.5151,132.7014,132.4871,132.6455,8921.0
2017-08-31 14:00:00,142.34,142.39,142.04,142.16,10937.0,132.6362,132.6828,132.3567,132.4685,10937.0
2017-08-31 14:30:00,142.16,142.45,142.14,142.45,10214.0,132.4685,132.7387,132.4498,132.7387,10214.0
2017-08-31 15:00:00,142.45,142.57,142.17,142.57,13271.0,132.7387,132.8505,132.4778,132.8505,13271.0
2017-08-31 15:30:00,142.53,142.68,142.31,142.46,65562.0,132.8133,132.953,132.6082,132.748,65562.0
2017-09-01 09:30:00,142.73,143.37,142.67,142.7,11058.0,132.9996,133.596,132.9437,132.9717,11058.0
2017-09-01 10:00:00,142.69,142.86,142.43,142.86,11171.0,132.9623,133.1208,132.7201,133.1208,11171.0
2017-09-01 10:30:00,142.86,142.96,142.45,142.8,11921.0,133.1208,133.2139,132.7387,133.0648,11921.0
2017-09-01 11:00:00,142.71,142.71,142.1,142.12,10801.0,132.981,132.981,132.4126,132.4312,10801.0
2017-09-01 11:30:00,142.11,142.35,142.11,142.29,6961.0,132.4219,132.6455,132.4219,132.5896,6961.0
2017-09-01 12:00:00,142.31,142.31,142.09,142.12,16896.0,132.6082,132.6082,132.4032,132.4312,16896.0
2017-09-01 12:30:00,142.13,142.37,141.96,142.31,6657.0,132.4405,132.6642,132.2821,132.6082,6657.0
2017-09-01 13:00:00,142.28,142.32,142.1,142.13,5302.0,132.5803,132.6176,132.4126,132.4405,5302.0
2017-09-01 13:30:00,142.15,142.16,141.91,142.0,5574.0,132.4592,132.4685,132.2355,132.3194,5574.0
2017-09-01 14:00:00,142.02,142.18,142.0,142.15,8866.0,132.338,132.4871,132.3194,132.4592,8866.0
2017-09-01 14:30:00,142.13,142.27,141.91,142.01,36523.0,132.4405,132.571,132.2355,132.3287,36523.0
2017-09-01 15:00:00,142.02,142.14,141.95,142.0,42758.0,132.338,132.4498,132.2728,132.3194,42758.0
2017-09-01 15:30:00,142.03,142.04,141.61,141.62,76535.0,132.3473,132.3567,131.956,131.9653,76535.0
2017-09-05 09:30:00,141.42,141.86,141.12,141.56,69940.0,131.7789,132.1889,131.4994,131.9094,69940.0
2017-09-05 10:00:00,141.46,141.91,141.29,141.74,10422.0,131.8162,132.2355,131.6578,132.0771,10422.0
2017-09-05 10:30:00,141.68,141.82,141.08,141.29,60667.0,132.0212,132.1517,131.4621,131.6578,60667.0
2017-09-05 11:00:00,141.43,142.49,141.36,141.63,23906.0,131.7882,132.776,131.723,131.9746,23906.0
2017-09-05 11:30:00,141.64,142.02,141.55,141.81,8767.0,131.9839,132.338,131.9001,132.1423,8767.0
2017-09-05 12:00:00,141.74,141.83,141.14,141.19,17298.0,132.0771,132.161,131.518,131.5646,17298.0
2017-09-05 12:30:00,141.06,141.14,140.64,140.94,14488.0,131.4435,131.518,131.0521,131.3316,14488.0
2017-09-05 13:00:00,140.79,140.91,140.59,140.67,8497.0,131.1919,131.3037,131.0055,131.0801,8497.0
2017-09-05 13:30:00,140.68,141.08,140.57,140.81,8755.0,131.0894,131.4621,130.9869,131.2105,8755.0
2017-09-05 14:00:00,140.87,141.37,140.76,141.37,49477.0,131.2664,131.7323,131.1639,131.7323,49477.0
2017-09-05 14:30:00,141.25,141.25,140.82,141.02,16669.0,131.6205,131.6205,131.2198,131.4062,16669.0
2017-09-05 15:00:00,141.06,141.36,140.67,140.93,20805.0,131.4435,131.723,131.0801,131.3223,20805.0
2017-09-05 15:30:00,140.99,141.23,140.91,141.12,55419.0,131.3782,131.6019,131.3037,131.4994,55419.0
2017-09-06 09:30:00,141.58,141.58,141.02,141.47,92404.0,131.928,131.928,131.4062,131.8255,92404.0
2017-09-06 10:00:00,141.47,141.83,141.36,141.55,12862.0,131.8255,132.161,131.723,131.9001,12862.0
2017-09-06 10:30:00,141.55,141.76,141.38,141.76,7833.0,131.9001,132.0957,131.7417,132.0957,7833.0
2017-09-06 11:00:00,141.81,142.14,141.81,142.11,24717.0,132.1423,132.4498,132.1423,132.4219,24717.0
2017-09-06 11:30:00,142.09,142.12,141.82,141.82,6865.0,132.4032,132.4312,132.1517,132.1517,6865.0
2017-09-06 12:00:00,141.82,142.01,141.72,141.97,7613.0,132.1517,132.3287,132.0585,132.2914,7613.0
2017-09-06 12:30:00,141.88,141.96,141.66,141.69,9231.0,132.2076,132.2821,132.0026,132.0305,9231.0
2017-09-06 13:00:00,141.7,141.83,141.58,141.69,10052.0,132.0398,132.161,131.928,132.0305,10052.0
2017-09-06 13:30:00,141.8,141.9,141.71,141.88,5096.0,132.133,132.2262,132.0492,132.2076,5096.0
2017-09-06 14:00:00,141.93,141.96,141.78,141.78,10623.0,132.2542,132.2821,132.1144,132.1144,10623.0
2017-09-06 14:30:00,141.74,141.82,141.6,141.64,28167.0,132.0771,132.1517,131.9467,131.9839,28167.0
2017-09-06 15:00:00,141.64,141.72,141.53,141.68,25549.0,131.9839,132.0585,131.8814,132.0212,25549.0
2017-09-06 15:30:00,141.66,141.66,141.33,141.4,49550.0,132.0026,132.0026,131.6951,131.7603,49550.0
2017-09-07 09:30:00,141.45,142.0,141.35,141.85,47347.0,131.8069,132.3194,131.7137,132.1796,47347.0
2017-09-07 10:00:00,142.0,142.68,141.99,142.59,25041.0,132.3194,132.953,132.3101,132.8692,25041.0
2017-09-07 10:30:00,142.4,143.27,142.4,143.15,10993.0,132.6921,133.5028,132.6921,133.391,10993.0
2017-09-07 11:00:00,143.2,143.21,142.63,142.71,15830.0,133.4376,133.4469,132.9064,132.981,15830.0
2017-09-07 11:30:00,142.73,143.0,142.7,142.73,16082.0,132.9996,133.2512,132.9717,132.9996,16082.0
2017-09-07 12:00:00,142.78,142.86,142.21,142.49,18413.0,133.0462,133.1208,132.5151,132.776,18413.0
2017-09-07 12:30:00,142.47,142.68,142.33,142.66,4988.0,132.7573,132.953,132.6269,132.9344,4988.0
2017-09-07 13:00:00,142.71,142.91,142.69,142.91,18324.0,132.981,133.1673,132.9623,133.1673,18324.0
2017-09-07 13:30:00,142.9,143.04,142.82,142.87,13042.0,133.158,133.2885,133.0835,133.1301,13042.0
2017-09-07 14:00:00,142.84,142.93,142.78,142.81,10840.0,133.1021,133.186,133.0462,133.0742,10840.0
2017-09-07 14:30:00,142.8,142.94,142.74,142.8,12100.0,133.0648,133.1953,133.0089,133.0648,12100.0
2017-09-07 15:00:00,142.76,142.93,142.7,142.89,18851.0,133.0276,133.186,132.9717,133.1487,18851.0
2017-09-07 15:30:00,142.85,142.95,142.64,142.72,47259.0,133.1114,133.2046,132.9158,132.9903,47259.0
2017-09-08 09:30:00,121.57,124.5,117.25,123.14,4124191.0,113.2822,116.0124,109.2567,114.7451,4124191.0
2017-09-08 10:00:00,123.1,124.75,121.27,122.89,1607311.0,114.7079,116.2454,113.0026,114.5122,1607311.0
2017-09-08 10:30:00,122.98,123.15,120.65,122.1,1175328.0,114.596,114.7545,112.4249,113.776,1175328.0
2017-09-08 11:00:00,122.13,124.66,122.12,123.25,1470167.0,113.804,116.1615,113.7947,114.8476,1470167.0
2017-09-08 11:30:00,123.3,124.45,123.01,124.06,689669.0,114.8942,115.9658,114.624,115.6024,689669.0
2017-09-08 12:00:00,124.04,125.33,124.0,124.98,794158.0,115.5838,116.7858,115.5465,116.4597,794158.0
2017-09-08 12:30:00,124.99,125.5,124.06,124.4,860287.0,116.469,116.9442,115.6024,115.9192,860287.0
2017-09-08 13:00:00,124.4,124.41,123.56,123.68,478766.0,115.9192,115.9286,115.1365,115.2483,478766.0
2017-09-08 13:30:00,123.69,123.8,122.91,123.49,525401.0,115.2576,115.3601,114.5308,115.0713,525401.0
2017-09-08 14:00:00,123.49,123.73,122.29,122.7,416660.0,115.0713,115.2949,113.9531,114.3351,416660.0
2017-09-08 14:30:00,122.7,124.29,122.46,124.19,722094.0,114.3351,115.8167,114.1115,115.7236,722094.0
2017-09-08 15:00:00,124.14,124.43,122.93,123.05,717153.0,115.677,115.9472,114.5494,114.6613,717153.0
2017-09-08 15:30:00,123.02,123.3,122.6,123.23,1074003.0,114.6333,114.8942,114.2419,114.829,1074003.0
2017-09-11 09:30:00,121.53,122.0,118.4,118.64,1135122.0,113.2449,113.6829,110.3283,110.5519,1135122.0
2017-09-11 10:00:00,118.63,118.89,116.0,116.8,825062.0,110.5426,110.7849,108.0919,108.8374,825062.0
2017-09-11 10:30:00,116.84,117.17,116.11,117.0,426971.0,108.8746,109.1821,108.1944,109.0237,426971.0
2017-09-11 11:00:00,116.98,117.74,116.9,117.49,340337.0,109.0051,109.7133,108.9305,109.4803,340337.0
2017-09-11 11:30:00,117.5,117.7,116.36,116.45,246744.0,109.4896,109.676,108.4273,108.5112,246744.0
2017-09-11 12:00:00,116.45,117.5,116.44,117.01,204468.0,108.5112,109.4896,108.5019,109.033,204468.0
2017-09-11 12:30:00,117.01,117.18,116.5,116.5,329047.0,109.033,109.1914,108.5578,108.5578,329047.0
2017-09-11 13:00:00,116.54,116.54,114.56,114.68,622719.0,108.5951,108.5951,106.7501,106.8619,622719.0
2017-09-11 13:30:00,114.7,115.0,113.68,113.74,697480.0,106.8805,107.1601,105.9301,105.986,697480.0
2017-09-11 14:00:00,113.83,114.39,113.01,113.16,687426.0,106.0698,106.5916,105.3057,105.4455,687426.0
2017-09-11 14:30:00,113.18,114.19,112.7,113.0,711598.0,105.4641,106.4053,105.0169,105.2964,711598.0
2017-09-11 15:00:00,113.0,113.0,111.34,111.4,885377.0,105.2964,105.2964,103.7496,103.8055,885377.0
2017-09-11 15:30:00,111.39,115.16,111.17,113.12,1568643.0,103.7962,107.3092,103.5912,105.4082,1568643.0
2017-09-12 09:30:00,112.97,115.3,112.25,115.0,1563417.0,105.2685,107.4396,104.5975,107.1601,1563417.0
2017-09-12 10:00:00,115.01,115.37,114.04,114.59,679128.0,107.1694,107.5048,106.2655,106.778,679128.0
2017-09-12 10:30:00,114.58,114.68,112.18,112.67,612843.0,106.7687,106.8619,104.5323,104.9889,612843.0
2017-09-12 11:00:00,112.69,113.74,112.5,113.47,421650.0,105.0075,105.986,104.8305,105.7344,421650.0
2017-09-12 11:30:00,113.46,114.95,113.41,114.88,411862.0,105.7251,107.1135,105.6785,107.0482,411862.0
2017-09-12 12:00:00,114.77,115.92,114.36,115.75,321382.0,106.9457,108.0173,106.5637,107.8589,321382.0
2017-09-12 12:30:00,115.73,116.08,114.6,114.94,367760.0,107.8403,108.1664,106.7873,107.1042,367760.0
2017-09-12 13:00:00,114.82,115.07,114.11,114.81,192737.0,106.9923,107.2253,106.3307,106.983,192737.0
2017-09-12 13:30:00,114.81,115.87,114.18,114.3,224473.0,106.983,107.9708,106.396,106.5078,224473.0
2017-09-12 14:00:00,114.36,115.05,114.3,114.97,144923.0,106.5637,107.2067,106.5078,107.1321,144923.0
2017-09-12 14:30:00,114.98,115.64,114.97,115.21,160178.0,107.1414,107.7564,107.1321,107.3557,160178.0
2017-09-12 15:00:00,115.21,115.25,113.79,114.78,302994.0,107.3557,107.393,106.0326,106.9551,302994.0
2017-09-12 15:30:00,114.69,116.05,114.61,115.96,647768.0,106.8712,108.1385,106.7967,108.0546,647768.0
2017-09-13 09:30:00,116.21,116.75,111.5,111.62,650151.0,108.2876,108.7908,103.8987,104.0105,650151.0
2017-09-13 10:00:00,111.62,113.45,111.6,112.45,551438.0,104.0105,105.7157,103.9919,104.7839,551438.0
2017-09-13 10:30:00,112.4,112.65,111.51,111.8,259211.0,104.7373,104.9703,103.908,104.1782,259211.0
2017-09-13 11:00:00,111.83,112.23,110.7,110.8,475876.0,104.2062,104.5789,103.1532,103.2464,475876.0
2017-09-13 11:30:00,110.74,111.6,109.56,110.68,910910.0,103.1905,103.9919,102.0909,103.1346,910910.0
2017-09-13 12:00:00,110.69,110.77,109.33,109.36,630619.0,103.1439,103.2184,101.8766,101.9046,630619.0
2017-09-13 12:30:00,109.36,109.5,107.01,107.04,757637.0,101.9046,102.035,99.7148,99.7427,757637.0
2017-09-13 13:00:00,107.04,108.25,104.48,105.3,1668689.0,99.7427,100.8702,97.3572,98.1213,1668689.0
2017-09-13 13:30:00,105.29,105.32,103.21,103.61,1675191.0,98.112,98.14,96.1738,96.5466,1675191.0
2017-09-13 14:00:00,103.61,104.72,102.44,103.25,1598596.0,96.5466,97.5809,95.4563,96.2111,1598596.0
2017-09-13 14:30:00,103.2,103.24,101.53,101.8,1458434.0,96.1645,96.2018,94.6084,94.86,1458434.0
2017-09-13 15:00:00,101.8,102.43,101.1,101.65,1464322.0,94.86,95.447,94.2077,94.7202,1464322.0
2017-09-13 15:30:00,101.59,102.18,98.04,98.98,3846269.0,94.6643,95.214,91.3563,92.2322,3846269.0
2017-09-14 09:30:00,98.69,98.7,89.59,90.53,7130303.0,91.962,91.9713,83.4823,84.3583,7130303.0
2017-09-14 10:00:00,90.53,95.79,89.8,94.79,5623642.0,84.3583,89.2597,83.678,88.3278,5623642.0
2017-09-14 10:30:00,94.88,96.12,93.64,95.52,2256773.0,88.4117,89.5672,87.2562,89.0081,2256773.0
2017-09-14 11:00:00,95.53,99.7,95.14,98.28,2730149.0,89.0174,92.9031,88.654,91.5799,2730149.0
2017-09-14 11:30:00,98.26,98.76,96.77,97.95,1470378.0,91.5613,92.0272,90.1729,91.2724,1470378.0
2017-09-14 12:00:00,97.86,97.92,95.21,95.91,1465478.0,91.1886,91.2445,88.7192,89.3715,1465478.0
2017-09-14 12:30:00,95.91,96.97,95.3,95.81,1036591.0,89.3715,90.3592,88.8031,89.2783,1036591.0
2017-09-14 13:00:00,95.87,97.41,95.0,96.01,1065747.0,89.3342,90.7692,88.5235,89.4647,1065747.0
2017-09-14 13:30:00,96.11,96.75,95.59,95.9,760733.0,89.5579,90.1542,89.0733,89.3622,760733.0
2017-09-14 14:00:00,95.9,97.7,95.46,96.93,1269337.0,89.3622,91.0395,88.9522,90.322,1269337.0
2017-09-14 14:30:00,96.97,98.2,96.55,97.86,1288143.0,90.3592,91.5054,89.9679,91.1886,1288143.0
2017-09-14 15:00:00,97.83,100.75,97.38,97.65,2878835.0,91.1606,93.8815,90.7413,90.9929,2878835.0
2017-09-14 15:30:00,97.69,97.95,95.92,96.65,2714856.0,91.0301,91.2724,89.3808,90.061,2714856.0
2017-09-15 09:30:00,94.4,95.69,92.5,94.14,2386805.0,87.9644,89.1665,86.194,87.7222,2386805.0
2017-09-15 10:00:00,94.13,94.75,92.41,93.3,1435429.0,87.7128,88.2906,86.1101,86.9394,1435429.0
2017-09-15 10:30:00,93.23,94.34,92.8,93.45,1051271.0,86.8742,87.9085,86.4735,87.0792,1051271.0
2017-09-15 11:00:00,93.45,93.64,92.06,92.48,1112023.0,87.0792,87.2562,85.784,86.1753,1112023.0
2017-09-15 11:30:00,92.49,93.15,91.07,91.38,1259909.0,86.1846,86.7997,84.8615,85.1503,1259909.0
2017-09-15 12:00:00,91.34,93.21,90.72,92.78,1256195.0,85.113,86.8556,84.5353,86.4549,1256195.0
2017-09-15 12:30:00,92.82,92.87,92.16,92.2,459466.0,86.4921,86.5387,85.8771,85.9144,459466.0
2017-09-15 13:00:00,92.23,92.38,91.55,92.19,446378.0,85.9424,86.0821,85.3087,85.9051,446378.0
2017-09-15 13:30:00,92.15,92.75,91.6,91.69,739451.0,85.8678,86.4269,85.3553,85.4392,739451.0
2017-09-15 14:00:00,91.69,92.6,90.9,92.27,1026084.0,85.4392,86.2871,84.703,85.9796,1026084.0
2017-09-15 14:30:00,92.32,92.63,91.54,92.23,889682.0,86.0262,86.3151,85.2994,85.9424,889682.0
2017-09-15 15:00:00,92.25,92.92,91.9,92.44,1043210.0,85.961,86.5853,85.6349,86.1381,1043210.0
2017-09-15 15:30:00,92.43,93.59,92.3,92.98,2189943.0,86.1287,87.2097,86.0076,86.6412,2189943.0
2017-09-18 09:30:00,93.0,94.25,92.3,92.51,1734158.0,86.6599,87.8247,86.0076,86.2033,1734158.0
2017-09-18 10:00:00,92.62,93.49,92.35,92.98,970802.0,86.3058,87.1165,86.0542,86.6412,970802.0
2017-09-18 10:30:00,93.0,93.44,92.44,93.02,733928.0,86.6599,87.0699,86.1381,86.6785,733928.0
2017-09-18 11:00:00,93.03,93.55,92.76,93.25,495070.0,86.6878,87.1724,86.4362,86.8928,495070.0
2017-09-18 11:30:00,93.28,93.45,92.85,92.96,330267.0,86.9208,87.0792,86.5201,86.6226,330267.0
2017-09-18 12:00:00,92.88,93.18,92.47,92.68,504922.0,86.5481,86.8276,86.166,86.3617,504922.0
2017-09-18 12:30:00,92.65,92.69,92.08,92.44,392980.0,86.3337,86.371,85.8026,86.1381,392980.0
2017-09-18 13:00:00,92.44,93.18,92.38,92.86,430943.0,86.1381,86.8276,86.0821,86.5294,430943.0
2017-09-18 13:30:00,92.85,93.72,92.75,93.39,397470.0,86.5201,87.3308,86.4269,87.0233,397470.0
2017-09-18 14:00:00,93.38,93.65,93.22,93.49,346114.0,87.014,87.2656,86.8649,87.1165,346114.0
2017-09-18 14:30:00,93.47,93.99,93.43,93.75,566129.0,87.0978,87.5824,87.0606,87.3587,566129.0
2017-09-18 15:00:00,93.73,95.06,93.71,94.59,1008904.0,87.3401,88.5794,87.3215,88.1415,1008904.0
2017-09-18 15:30:00,94.62,94.79,93.65,94.44,1340412.0,88.1694,88.3278,87.2656,88.0017,1340412.0
2017-09-19 09:30:00,92.5,93.38,91.88,92.6,1459486.0,86.194,87.014,85.6162,86.2871,1459486.0
2017-09-19 10:00:00,92.59,92.92,92.38,92.53,834327.0,86.2778,86.5853,86.0821,86.2219,834327.0
2017-09-19 10:30:00,92.48,93.93,92.48,93.83,636572.0,86.1753,87.5265,86.1753,87.4333,636572.0
2017-09-19 11:00:00,93.83,94.81,93.68,94.02,675290.0,87.4333,88.3465,87.2935,87.6103,675290.0
2017-09-19 11:30:00,94.0,94.86,93.9,94.86,281785.0,87.5917,88.3931,87.4985,88.3931,281785.0
2017-09-19 12:00:00,94.76,95.18,94.3,94.8,372089.0,88.2999,88.6913,87.8713,88.3372,372089.0
2017-09-19 12:30:00,94.8,95.35,94.65,94.83,327630.0,88.3372,88.8497,88.1974,88.3651,327630.0
2017-09-19 13:00:00,94.83,95.19,94.0,94.53,307414.0,88.3651,88.7006,87.5917,88.0856,307414.0
2017-09-19 13:30:00,94.55,94.99,94.0,94.09,357201.0,88.1042,88.5142,87.5917,87.6756,357201.0
2017-09-19 14:00:00,94.08,94.57,93.96,94.05,287118.0,87.6663,88.1228,87.5544,87.6383,287118.0
2017-09-19 14:30:00,94.01,94.99,93.96,94.74,444386.0,87.601,88.5142,87.5544,88.2813,444386.0
2017-09-19 15:00:00,94.74,94.99,94.04,94.27,413534.0,88.2813,88.5142,87.629,87.8433,413534.0
2017-09-19 15:30:00,94.31,95.13,94.2,94.86,627157.0,87.8806,88.6447,87.7781,88.3931,627157.0
2017-09-20 09:30:00,95.0,97.41,94.96,96.67,1151428.0,88.5235,90.7692,88.4863,90.0797,1151428.0
2017-09-20 10:00:00,96.6,97.06,95.32,95.48,625607.0,90.0145,90.4431,88.8217,88.9708,625607.0
2017-09-20 10:30:00,95.45,96.14,94.5,94.52,523515.0,88.9429,89.5858,88.0576,88.0763,523515.0
2017-09-20 11:00:00,94.52,94.6,93.16,93.64,817580.0,88.0763,88.1508,86.809,87.2562,817580.0
2017-09-20 11:30:00,93.6,94.27,93.1,94.21,422792.0,87.219,87.8433,86.7531,87.7874,422792.0
2017-09-20 12:00:00,94.21,94.37,93.68,93.88,335725.0,87.7874,87.9365,87.2935,87.4799,335725.0
2017-09-20 12:30:00,93.92,94.28,93.51,93.72,259552.0,87.5172,87.8526,87.1351,87.3308,259552.0
2017-09-20 13:00:00,93.73,94.76,93.6,94.28,352447.0,87.3401,88.2999,87.219,87.8526,352447.0
2017-09-20 13:30:00,94.34,95.5,94.2,95.31,460903.0,87.9085,88.9894,87.7781,88.8124,460903.0
2017-09-20 14:00:00,95.38,95.63,94.5,94.6,468859.0,88.8776,89.1106,88.0576,88.1508,468859.0
2017-09-20 14:30:00,94.6,95.22,94.5,95.03,280404.0,88.1508,88.7285,88.0576,88.5515,280404.0
2017-09-20 15:00:00,95.03,96.44,95.02,95.98,597024.0,88.5515,89.8654,88.5422,89.4367,597024.0
2017-09-20 15:30:00,96.01,96.34,95.77,96.0,779477.0,89.4647,89.7722,89.241,89.4554,779477.0
2017-09-21 09:30:00,96.5,96.6,95.25,95.51,685262.0,89.9213,90.0145,88.7565,88.9988,685262.0
2017-09-21 10:00:00,95.51,96.02,95.43,96.0,194424.0,88.9988,89.474,88.9242,89.4554,194424.0
2017-09-21 10:30:00,96.0,97.35,95.84,97.27,526688.0,89.4554,90.7133,89.3063,90.6388,526688.0
2017-09-21 11:00:00,97.27,98.09,97.19,97.37,656521.0,90.6388,91.4029,90.5642,90.732,656521.0
2017-09-21 11:30:00,97.27,97.53,96.49,96.76,338590.0,90.6388,90.8811,89.912,90.1635,338590.0
2017-09-21 12:00:00,96.83,97.3,96.64,96.8,134504.0,90.2288,90.6667,90.0517,90.2008,134504.0
2017-09-21 12:30:00,96.87,96.87,96.35,96.72,184410.0,90.266,90.266,89.7815,90.1263,184410.0
2017-09-21 13:00:00,96.69,96.93,96.57,96.7,103203.0,90.0983,90.322,89.9865,90.1076,103203.0
2017-09-21 13:30:00,96.68,96.8,96.39,96.74,141877.0,90.089,90.2008,89.8188,90.1449,141877.0
2017-09-21 14:00:00,96.77,97.07,96.73,96.89,163815.0,90.1729,90.4524,90.1356,90.2847,163815.0
2017-09-21 14:30:00,96.88,97.16,96.76,97.04,156348.0,90.2754,90.5363,90.1635,90.4245,156348.0
2017-09-21 15:00:00,97.05,98.0,96.95,97.87,547652.0,90.4338,91.319,90.3406,91.1979,547652.0
2017-09-21 15:30:00,97.87,98.47,97.7,98.27,827706.0,91.1979,91.757,91.0395,91.5706,827706.0
2017-09-22 09:30:00,100.1,102.9,99.8,102.69,1787175.0,93.2758,95.885,92.9963,95.6893,1787175.0
2017-09-22 10:00:00,102.66,102.91,101.67,102.49,1325390.0,95.6613,95.8943,94.7388,95.5029,1325390.0
2017-09-22 10:30:00,102.5,103.75,102.37,103.01,1260308.0,95.5122,96.677,95.3911,95.9875,1260308.0
2017-09-22 11:00:00,102.97,103.36,101.69,101.99,1156444.0,95.9502,96.3136,94.7575,95.037,1156444.0
2017-09-22 11:30:00,101.94,102.72,101.6,102.57,858514.0,94.9904,95.7172,94.6736,95.5775,858514.0
2017-09-22 12:00:00,102.6,102.92,102.12,102.89,295990.0,95.6054,95.9036,95.1581,95.8756,295990.0
2017-09-22 12:30:00,102.81,103.3,102.56,103.15,486146.0,95.8011,96.2577,95.5681,96.1179,486146.0
2017-09-22 13:00:00,103.12,103.24,102.45,102.82,332841.0,96.09,96.2018,95.4656,95.8104,332841.0
2017-09-22 13:30:00,102.81,103.39,102.7,103.18,354037.0,95.8011,96.3416,95.6986,96.1459,354037.0
2017-09-22 14:00:00,103.18,103.64,103.16,103.59,375703.0,96.1459,96.5745,96.1272,96.5279,375703.0
2017-09-22 14:30:00,103.59,104.42,103.59,104.24,645102.0,96.5279,97.3013,96.5279,97.1336,645102.0
2017-09-22 15:00:00,104.26,104.8,104.09,104.65,778220.0,97.1522,97.6554,96.9938,97.5157,778220.0
2017-09-22 15:30:00,104.64,105.2,104.62,104.99,1558803.0,97.5063,98.0282,97.4877,97.8325,1558803.0
2017-09-25 09:30:00,106.23,107.17,105.32,105.9,1196518.0,98.9879,99.8639,98.14,98.6804,1196518.0
2017-09-25 10:00:00,105.85,106.0,104.95,105.25,802433.0,98.6338,98.7736,97.7952,98.0748,802433.0
2017-09-25 10:30:00,105.25,105.31,104.7,104.99,635861.0,98.0748,98.1307,97.5622,97.8325,635861.0
2017-09-25 11:00:00,105.0,105.28,104.91,105.13,398837.0,97.8418,98.1027,97.7579,97.9629,398837.0
2017-09-25 11:30:00,105.15,105.25,104.51,104.89,539873.0,97.9816,98.0748,97.3852,97.7393,539873.0
2017-09-25 12:00:00,104.9,105.2,104.62,105.03,589068.0,97.7486,98.0282,97.4877,97.8698,589068.0
2017-09-25 12:30:00,105.11,105.24,104.93,105.02,348062.0,97.9443,98.0654,97.7766,97.8604,348062.0
2017-09-25 13:00:00,105.03,105.5,104.95,105.03,368135.0,97.8698,98.3077,97.7952,97.8698,368135.0
2017-09-25 13:30:00,105.0,105.16,104.98,105.08,320252.0,97.8418,97.9909,97.8232,97.9163,320252.0
2017-09-25 14:00:00,105.07,105.17,104.81,105.02,369510.0,97.907,98.0002,97.6648,97.8604,369510.0
2017-09-25 14:30:00,105.03,105.12,104.96,104.99,299504.0,97.8698,97.9536,97.8045,97.8325,299504.0
2017-09-25 15:00:00,105.01,105.4,104.95,105.1,421550.0,97.8511,98.2145,97.7952,97.935,421550.0
2017-09-25 15:30:00,105.1,105.32,104.97,105.1,1005573.0,97.935,98.14,97.8138,97.935,1005573.0
2017-09-26 09:30:00,102.79,104.67,101.74,104.38,1636302.0,95.7825,97.5343,94.804,97.2641,1636302.0
2017-09-26 10:00:00,104.48,104.55,103.35,103.44,711256.0,97.3572,97.4225,96.3043,96.3881,711256.0
2017-09-26 10:30:00,103.44,103.59,103.0,103.25,526976.0,96.3881,96.5279,95.9781,96.2111,526976.0
2017-09-26 11:00:00,103.25,103.95,103.22,103.81,383716.0,96.2111,96.8634,96.1831,96.7329,383716.0
2017-09-26 11:30:00,103.78,103.83,103.32,103.59,232206.0,96.705,96.7516,96.2763,96.5279,232206.0
2017-09-26 12:00:00,103.6,104.08,103.47,104.08,376445.0,96.5372,96.9845,96.4161,96.9845,376445.0
2017-09-26 12:30:00,104.06,104.35,104.0,104.28,195343.0,96.9659,97.2361,96.91,97.1709,195343.0
2017-09-26 13:00:00,104.3,105.15,104.19,105.0,251040.0,97.1895,97.9816,97.087,97.8418,251040.0
2017-09-26 13:30:00,105.01,105.4,104.52,104.78,337367.0,97.8511,98.2145,97.3945,97.6368,337367.0
2017-09-26 14:00:00,104.79,105.2,104.73,105.04,322307.0,97.6461,98.0282,97.5902,97.8791,322307.0
2017-09-26 14:30:00,105.02,105.19,104.53,104.92,302621.0,97.8604,98.0188,97.4038,97.7673,302621.0
2017-09-26 15:00:00,104.92,105.39,104.91,105.34,421114.0,97.7673,98.2052,97.7579,98.1586,421114.0
2017-09-26 15:30:00,105.34,106.15,105.34,106.11,970320.0,98.1586,98.9134,98.1586,98.8761,970320.0
2017-09-27 09:30:00,107.0,107.88,106.4,107.69,730330.0,99.7055,100.5255,99.1464,100.3484,730330.0
2017-09-27 10:00:00,107.72,108.54,107.64,108.27,975016.0,100.3764,101.1405,100.3018,100.8889,975016.0
2017-09-27 10:30:00,108.27,108.88,107.85,108.8,516612.0,100.8889,101.4573,100.4975,101.3827,516612.0
2017-09-27 11:00:00,108.8,108.99,108.24,108.69,400056.0,101.3827,101.5598,100.8609,101.2802,400056.0
2017-09-27 11:30:00,108.71,108.9,108.32,108.62,362793.0,101.2989,101.4759,100.9355,101.215,362793.0
2017-09-27 12:00:00,108.6,108.69,108.05,108.05,342612.0,101.1964,101.2802,100.6839,100.6839,342612.0
2017-09-27 12:30:00,108.04,108.06,107.61,107.88,632347.0,100.6746,100.6932,100.2739,100.5255,632347.0
2017-09-27 13:00:00,107.86,108.1,107.28,107.37,347100.0,100.5068,100.7305,99.9664,100.0502,347100.0
2017-09-27 13:30:00,107.34,107.63,107.08,107.47,322886.0,100.0223,100.2925,99.78,100.1434,322886.0
2017-09-27 14:00:00,107.49,107.58,106.66,106.88,491662.0,100.162,100.2459,99.3886,99.5936,491662.0
2017-09-27 14:30:00,106.84,107.15,106.0,106.73,628870.0,99.5564,99.8452,98.7736,99.4539,628870.0
2017-09-27 15:00:00,106.73,107.07,106.47,106.62,445626.0,99.4539,99.7707,99.2116,99.3514,445626.0
2017-09-27 15:30:00,106.64,106.79,106.11,106.5,843060.0,99.37,99.5098,98.8761,99.2395,843060.0
2017-09-28 09:30:00,106.43,106.52,103.78,104.44,711474.0,99.1743,99.2582,96.705,97.32,711474.0
2017-09-28 10:00:00,104.4,104.96,104.01,104.81,417050.0,97.2827,97.8045,96.9193,97.6648,417050.0
2017-09-28 10:30:00,104.76,105.27,104.49,104.63,238362.0,97.6182,98.0934,97.3666,97.497,238362.0
2017-09-28 11:00:00,104.63,105.27,104.61,105.22,271361.0,97.497,98.0934,97.4784,98.0468,271361.0
2017-09-28 11:30:00,105.25,105.56,104.98,105.02,111833.0,98.0748,98.3636,97.8232,97.8604,111833.0
2017-09-28 12:00:00,105.04,105.23,104.96,105.02,120334.0,97.8791,98.0561,97.8045,97.8604,120334.0
2017-09-28 12:30:00,105.02,105.17,104.98,105.03,120703.0,97.8604,98.0002,97.8232,97.8698,120703.0
2017-09-28 13:00:00,105.0,105.34,104.99,105.25,104953.0,97.8418,98.1586,97.8325,98.0748,104953.0
2017-09-28 13:30:00,105.29,105.95,105.23,105.83,139849.0,98.112,98.727,98.0561,98.6152,139849.0
2017-09-28 14:00:00,105.83,106.0,105.57,105.94,155936.0,98.6152,98.7736,98.3729,98.7177,155936.0
2017-09-28 14:30:00,105.98,106.09,105.9,106.05,144975.0,98.755,98.8575,98.6804,98.8202,144975.0
2017-09-28 15:00:00,106.03,106.28,105.98,106.21,167548.0,98.8016,99.0345,98.755,98.9693,167548.0
2017-09-28 15:30:00,106.19,106.41,106.04,106.37,492497.0,98.9507,99.1557,98.8109,99.1184,492497.0
2017-09-29 09:30:00,106.0,107.0,105.89,106.87,298980.0,98.7736,99.7055,98.6711,99.5843,298980.0
2017-09-29 10:00:00,106.87,107.6,106.73,106.97,265924.0,99.5843,100.2645,99.4539,99.6775,265924.0
2017-09-29 10:30:00,106.98,107.02,106.7,106.88,213192.0,99.6868,99.7241,99.4259,99.5936,213192.0
2017-09-29 11:00:00,106.87,107.1,106.77,106.91,214483.0,99.5843,99.7986,99.4911,99.6216,214483.0
2017-09-29 11:30:00,106.91,106.96,106.23,106.47,146078.0,99.6216,99.6682,98.9879,99.2116,146078.0
2017-09-29 12:00:00,106.47,106.48,105.89,106.16,124646.0,99.2116,99.2209,98.6711,98.9227,124646.0
2017-09-29 12:30:00,106.19,106.29,105.91,106.2,149390.0,98.9507,99.0439,98.6898,98.96,149390.0
2017-09-29 13:00:00,106.2,106.56,106.19,106.35,127522.0,98.96,99.2954,98.9507,99.0998,127522.0
2017-09-29 13:30:00,106.4,106.41,106.03,106.07,216301.0,99.1464,99.1557,98.8016,98.8389,216301.0
2017-09-29 14:00:00,106.09,106.21,106.05,106.15,231181.0,98.8575,98.9693,98.8202,98.9134,231181.0
2017-09-29 14:30:00,106.19,106.38,106.0,106.14,205678.0,98.9507,99.1277,98.7736,98.9041,205678.0
2017-09-29 15:00:00,106.15,106.24,105.72,106.02,298153.0,98.9134,98.9973,98.5127,98.7923,298153.0
2017-09-29 15:30:00,106.04,106.13,105.82,105.97,728747.0,98.8109,98.8948,98.6059,98.7457,728747.0
2017-10-02 09:30:00,106.09,107.3,106.0,107.26,283497.0,98.8575,99.985,98.7736,99.9477,283497.0
2017-10-02 10:00:00,107.26,107.74,107.02,107.72,431545.0,99.9477,100.395,99.7241,100.3764,431545.0
2017-10-02 10:30:00,107.73,108.61,107.67,108.09,416025.0,100.3857,101.2057,100.3298,100.7211,416025.0
2017-10-02 11:00:00,108.15,108.45,107.56,107.56,205683.0,100.7771,101.0566,100.2273,100.2273,205683.0
2017-10-02 11:30:00,107.57,108.08,107.42,107.86,353403.0,100.2366,100.7118,100.0968,100.5068,353403.0
2017-10-02 12:00:00,107.86,107.9,107.55,107.65,99696.0,100.5068,100.5441,100.218,100.3111,99696.0
2017-10-02 12:30:00,107.65,108.0,107.53,107.9,110979.0,100.3111,100.6373,100.1993,100.5441,110979.0
2017-10-02 13:00:00,107.89,108.03,107.7,107.94,92775.0,100.5348,100.6652,100.3577,100.5814,92775.0
2017-10-02 13:30:00,107.95,108.01,107.46,107.61,193279.0,100.5907,100.6466,100.1341,100.2739,193279.0
2017-10-02 14:00:00,107.62,107.84,107.38,107.4,103949.0,100.2832,100.4882,100.0595,100.0782,103949.0
2017-10-02 14:30:00,107.39,107.55,107.22,107.52,179750.0,100.0689,100.218,99.9105,100.19,179750.0
2017-10-02 15:00:00,107.52,107.76,107.4,107.76,234237.0,100.19,100.4136,100.0782,100.4136,234237.0
2017-10-02 15:30:00,107.74,107.85,107.46,107.84,506421.0,100.395,100.4975,100.1341,100.4882,506421.0
2017-10-03 09:30:00,108.0,108.32,107.08,107.4,662042.0,100.6373,100.9355,99.78,100.0782,662042.0
2017-10-03 10:00:00,107.31,108.0,107.3,107.73,525147.0,99.9943,100.6373,99.985,100.3857,525147.0
2017-10-03 10:30:00,107.74,108.24,107.5,107.59,610203.0,100.395,100.8609,100.1714,100.2552,610203.0
2017-10-03 11:00:00,107.61,109.0,107.55,108.83,456629.0,100.2739,101.5691,100.218,101.4107,456629.0
2017-10-03 11:30:00,108.84,109.71,108.76,109.18,373056.0,101.42,102.2307,101.3455,101.7368,373056.0
2017-10-03 12:00:00,109.13,110.4,109.02,109.96,324284.0,101.6902,102.8737,101.5877,102.4637,324284.0
2017-10-03 12:30:00,109.98,110.83,109.5,110.83,355939.0,102.4823,103.2743,102.035,103.2743,355939.0
2017-10-03 13:00:00,110.79,112.0,110.53,111.84,566554.0,103.2371,104.3646,102.9948,104.2155,566554.0
2017-10-03 13:30:00,111.86,112.46,111.29,111.46,530397.0,104.2341,104.7932,103.703,103.8614,530397.0
2017-10-03 14:00:00,111.49,111.65,110.62,110.7,408963.0,103.8894,104.0384,103.0787,103.1532,408963.0
2017-10-03 14:30:00,110.7,111.48,110.42,111.22,253600.0,103.1532,103.88,102.8923,103.6378,253600.0
2017-10-03 15:00:00,111.2,111.22,110.25,110.48,287284.0,103.6191,103.6378,102.7339,102.9482,287284.0
2017-10-03 15:30:00,110.48,110.57,110.04,110.48,521047.0,102.9482,103.0321,102.5382,102.9482,521047.0
2017-10-04 09:30:00,110.55,110.59,108.77,109.15,526422.0,103.0134,103.0507,101.3548,101.7089,526422.0
2017-10-04 10:00:00,109.15,110.06,109.13,109.65,428317.0,101.7089,102.5568,101.6902,102.1748,428317.0
2017-10-04 10:30:00,109.73,110.19,109.45,109.68,221086.0,102.2493,102.678,101.9884,102.2027,221086.0
2017-10-04 11:00:00,109.7,110.1,109.34,109.65,148038.0,102.2214,102.5941,101.8859,102.1748,148038.0
2017-10-04 11:30:00,109.61,110.1,109.4,109.98,186644.0,102.1375,102.5941,101.9418,102.4823,186644.0
2017-10-04 12:00:00,109.95,110.49,109.95,110.0,174376.0,102.4543,102.9575,102.4543,102.5009,174376.0
2017-10-04 12:30:00,110.01,110.1,109.48,109.57,85921.0,102.5102,102.5941,102.0164,102.1002,85921.0
2017-10-04 13:00:00,109.56,110.5,109.55,110.26,133935.0,102.0909,102.9668,102.0816,102.7432,133935.0
2017-10-04 13:30:00,110.31,110.36,109.91,110.12,102916.0,102.7898,102.8364,102.4171,102.6127,102916.0
2017-10-04 14:00:00,110.12,110.34,110.02,110.08,122968.0,102.6127,102.8178,102.5196,102.5755,122968.0
2017-10-04 14:30:00,110.09,110.95,110.06,110.85,217635.0,102.5848,103.3862,102.5568,103.293,217635.0
2017-10-04 15:00:00,110.84,111.79,110.66,111.76,305139.0,103.2837,104.1689,103.1159,104.1409,305139.0
2017-10-04 15:30:00,111.79,112.09,111.58,111.92,832485.0,104.1689,104.4484,103.9732,104.29,832485.0
2017-10-05 09:30:00,111.85,111.99,110.78,111.75,287352.0,104.2248,104.3553,103.2278,104.1316,287352.0
2017-10-05 10:00:00,111.71,112.68,111.06,112.08,191042.0,104.0944,104.9982,103.4887,104.4391,191042.0
2017-10-05 10:30:00,112.1,112.85,112.04,112.75,250121.0,104.4578,105.1566,104.4019,105.0635,250121.0
2017-10-05 11:00:00,112.77,112.85,111.83,112.84,196061.0,105.0821,105.1566,104.2062,105.1473,196061.0
2017-10-05 11:30:00,112.79,112.95,112.51,112.8,187823.0,105.1007,105.2498,104.8398,105.11,187823.0
2017-10-05 12:00:00,112.8,113.1,112.8,113.03,155945.0,105.11,105.3896,105.11,105.3244,155945.0
2017-10-05 12:30:00,113.01,113.64,112.9,113.05,261096.0,105.3057,105.8928,105.2032,105.343,261096.0
2017-10-05 13:00:00,113.05,113.39,112.9,113.17,96905.0,105.343,105.6598,105.2032,105.4548,96905.0
2017-10-05 13:30:00,113.17,113.2,112.94,112.99,132257.0,105.4548,105.4828,105.2405,105.2871,132257.0
2017-10-05 14:00:00,112.97,113.08,112.84,112.93,135255.0,105.2685,105.371,105.1473,105.2312,135255.0
2017-10-05 14:30:00,112.95,113.08,112.57,112.88,232262.0,105.2498,105.371,104.8957,105.1846,232262.0
2017-10-05 15:00:00,112.88,113.04,112.52,112.83,230299.0,105.1846,105.3337,104.8491,105.138,230299.0
2017-10-05 15:30:00,112.83,113.1,112.7,112.97,486280.0,105.138,105.3896,105.0169,105.2685,486280.0
2017-10-06 09:30:00,113.17,113.43,112.79,113.0,273465.0,105.4548,105.6971,105.1007,105.2964,273465.0
2017-10-06 10:00:00,112.96,113.1,112.16,112.45,315188.0,105.2591,105.3896,104.5137,104.7839,315188.0
2017-10-06 10:30:00,112.44,112.49,111.54,111.56,233533.0,104.7746,104.8212,103.9359,103.9546,233533.0
2017-10-06 11:00:00,111.6,111.7,110.93,111.36,221994.0,103.9919,104.085,103.3675,103.7682,221994.0
2017-10-06 11:30:00,111.29,112.25,111.17,112.16,258532.0,103.703,104.5975,103.5912,104.5137,258532.0
2017-10-06 12:00:00,112.18,112.18,111.61,112.04,137274.0,104.5323,104.5323,104.0012,104.4019,137274.0
2017-10-06 12:30:00,112.04,112.13,111.95,112.0,102310.0,104.4019,104.4857,104.318,104.3646,102310.0
2017-10-06 13:00:00,111.98,112.05,111.85,111.88,82894.0,104.3459,104.4112,104.2248,104.2528,82894.0
2017-10-06 13:30:00,111.9,111.92,111.03,111.11,96386.0,104.2714,104.29,103.4607,103.5353,96386.0
2017-10-06 14:00:00,111.14,111.62,111.11,111.19,90787.0,103.5632,104.0105,103.5353,103.6098,90787.0
2017-10-06 14:30:00,111.26,111.47,111.1,111.3,105918.0,103.675,103.8707,103.5259,103.7123,105918.0
2017-10-06 15:00:00,111.29,111.45,111.12,111.2,165418.0,103.703,103.8521,103.5446,103.6191,165418.0
2017-10-06 15:30:00,111.16,111.36,110.9,111.35,380321.0,103.5818,103.7682,103.3396,103.7589,380321.0
2017-10-09 09:30:00,111.35,111.98,110.68,111.75,134481.0,103.7589,104.3459,103.1346,104.1316,134481.0
2017-10-09 10:00:00,111.74,112.21,111.5,112.21,67325.0,104.1223,104.5603,103.8987,104.5603,67325.0
2017-10-09 10:30:00,112.19,112.84,112.18,112.73,101977.0,104.5416,105.1473,104.5323,105.0448,101977.0
2017-10-09 11:00:00,112.73,112.97,112.68,112.85,65495.0,105.0448,105.2685,104.9982,105.1566,65495.0
2017-10-09 11:30:00,112.89,113.1,112.65,112.99,90052.0,105.1939,105.3896,104.9703,105.2871,90052.0
2017-10-09 12:00:00,113.02,113.15,112.81,112.95,62155.0,105.315,105.4362,105.1194,105.2498,62155.0
2017-10-09 12:30:00,112.9,113.04,112.81,112.85,41761.0,105.2032,105.3337,105.1194,105.1566,41761.0
2017-10-09 13:00:00,112.89,112.99,112.83,112.94,35831.0,105.1939,105.2871,105.138,105.2405,35831.0
2017-10-09 13:30:00,112.95,113.37,112.93,113.29,76359.0,105.2498,105.6412,105.2312,105.5666,76359.0
2017-10-09 14:00:00,113.33,113.55,113.26,113.5,80015.0,105.6039,105.8089,105.5387,105.7623,80015.0
2017-10-09 14:30:00,113.5,113.52,112.97,113.09,105399.0,105.7623,105.781,105.2685,105.3803,105399.0
2017-10-09 15:00:00,113.09,113.12,112.21,112.36,216823.0,105.3803,105.4082,104.5603,104.7,216823.0
2017-10-09 15:30:00,112.34,112.53,112.1,112.25,326116.0,104.6814,104.8585,104.4578,104.5975,326116.0
2017-10-10 09:30:00,112.86,113.43,112.19,112.63,155689.0,105.166,105.6971,104.5416,104.9516,155689.0
2017-10-10 10:00:00,112.68,113.08,112.38,112.85,93916.0,104.9982,105.371,104.7187,105.1566,93916.0
2017-10-10 10:30:00,112.89,112.99,112.33,112.97,128546.0,105.1939,105.2871,104.6721,105.2685,128546.0
2017-10-10 11:00:00,112.98,113.49,112.83,113.22,117021.0,105.2778,105.753,105.138,105.5014,117021.0
2017-10-10 11:30:00,113.22,113.26,112.57,112.66,122689.0,105.5014,105.5387,104.8957,104.9796,122689.0
2017-10-10 12:00:00,112.74,113.13,112.48,113.0,114206.0,105.0541,105.4175,104.8119,105.2964,114206.0
2017-10-10 12:30:00,113.05,113.34,112.95,112.98,183116.0,105.343,105.6132,105.2498,105.2778,183116.0
2017-10-10 13:00:00,113.01,113.19,112.95,113.09,56703.0,105.3057,105.4735,105.2498,105.3803,56703.0
2017-10-10 13:30:00,113.09,113.11,112.82,113.07,95578.0,105.3803,105.3989,105.1287,105.3616,95578.0
2017-10-10 14:00:00,113.07,113.16,112.95,113.03,49326.0,105.3616,105.4455,105.2498,105.3244,49326.0
2017-10-10 14:30:00,113.04,113.39,113.03,113.23,79598.0,105.3337,105.6598,105.3244,105.5107,79598.0
2017-10-10 15:00:00,113.23,113.4,113.16,113.26,79921.0,105.5107,105.6691,105.4455,105.5387,79921.0
2017-10-10 15:30:00,113.27,113.66,112.84,113.6,333362.0,105.548,105.9114,105.1473,105.8555,333362.0
2017-10-11 09:30:00,113.56,114.46,113.05,113.12,144212.0,105.8182,106.6569,105.343,105.4082,144212.0
2017-10-11 10:00:00,113.12,113.6,113.1,113.29,151208.0,105.4082,105.8555,105.3896,105.5666,151208.0
2017-10-11 10:30:00,113.33,113.63,112.91,113.19,108671.0,105.6039,105.8835,105.2125,105.4735,108671.0
2017-10-11 11:00:00,113.18,113.22,112.53,112.57,118384.0,105.4641,105.5014,104.8585,104.8957,118384.0
2017-10-11 11:30:00,112.55,112.7,112.15,112.29,109199.0,104.8771,105.0169,104.5044,104.6348,109199.0
2017-10-11 12:00:00,112.27,112.29,110.86,111.23,239232.0,104.6162,104.6348,103.3023,103.6471,239232.0
2017-10-11 12:30:00,111.22,111.76,111.12,111.34,161629.0,103.6378,104.1409,103.5446,103.7496,161629.0
2017-10-11 13:00:00,111.32,111.34,109.69,110.3,250751.0,103.7309,103.7496,102.2121,102.7805,250751.0
2017-10-11 13:30:00,110.36,110.98,110.3,110.68,174864.0,102.8364,103.4141,102.7805,103.1346,174864.0
2017-10-11 14:00:00,110.69,111.19,110.42,110.58,123868.0,103.1439,103.6098,102.8923,103.0414,123868.0
2017-10-11 14:30:00,110.58,110.89,110.52,110.82,77137.0,103.0414,103.3303,102.9855,103.265,77137.0
2017-10-11 15:00:00,110.85,111.19,110.79,110.83,138716.0,103.293,103.6098,103.2371,103.2743,138716.0
2017-10-11 15:30:00,110.83,111.1,110.44,110.47,400329.0,103.2743,103.5259,102.9109,102.9389,400329.0
2017-10-12 09:30:00,109.85,110.85,108.62,110.11,354419.0,102.3612,103.293,101.215,102.6034,354419.0
2017-10-12 10:00:00,110.16,110.48,109.89,110.08,86706.0,102.65,102.9482,102.3984,102.5755,86706.0
2017-10-12 10:30:00,110.05,110.41,109.73,109.75,139188.0,102.5475,102.883,102.2493,102.268,139188.0
2017-10-12 11:00:00,109.75,110.11,109.26,109.33,151555.0,102.268,102.6034,101.8114,101.8766,151555.0
2017-10-12 11:30:00,109.32,109.74,108.14,109.0,384526.0,101.8673,102.2587,100.7677,101.5691,384526.0
2017-10-12 12:00:00,109.06,109.49,108.52,109.18,299052.0,101.625,102.0257,101.1218,101.7368,299052.0
2017-10-12 12:30:00,109.14,109.14,106.58,108.0,1721154.0,101.6996,101.6996,99.3141,100.6373,1721154.0
2017-10-12 13:00:00,108.06,108.85,107.43,108.4,566832.0,100.6932,101.4293,100.1061,101.01,566832.0
2017-10-12 13:30:00,108.4,109.65,108.34,108.6,491664.0,101.01,102.1748,100.9541,101.1964,491664.0
2017-10-12 14:00:00,108.58,109.14,108.47,108.74,201985.0,101.1777,101.6996,101.0752,101.3268,201985.0
2017-10-12 14:30:00,108.79,109.35,108.53,109.14,167810.0,101.3734,101.8952,101.1311,101.6996,167810.0
2017-10-12 15:00:00,109.17,109.25,108.94,109.22,180298.0,101.7275,101.8021,101.5132,101.7741,180298.0
2017-10-12 15:30:00,109.22,109.22,108.63,108.82,507379.0,101.7741,101.7741,101.2243,101.4014,507379.0
2017-10-13 09:30:00,109.79,109.79,108.7,108.71,180011.0,102.3052,102.3052,101.2896,101.2989,180011.0
2017-10-13 10:00:00,108.71,109.33,108.39,108.56,176217.0,101.2989,101.8766,101.0007,101.1591,176217.0
2017-10-13 10:30:00,108.59,108.7,108.06,108.45,209017.0,101.1871,101.2896,100.6932,101.0566,209017.0
2017-10-13 11:00:00,108.42,108.83,108.32,108.79,123865.0,101.0286,101.4107,100.9355,101.3734,123865.0
2017-10-13 11:30:00,108.78,109.4,108.74,109.18,106003.0,101.3641,101.9418,101.3268,101.7368,106003.0
2017-10-13 12:00:00,109.18,109.36,108.87,109.09,107275.0,101.7368,101.9046,101.448,101.653,107275.0
2017-10-13 12:30:00,109.06,109.09,108.9,109.05,32104.0,101.625,101.653,101.4759,101.6157,32104.0
2017-10-13 13:00:00,109.03,109.35,108.93,109.32,62595.0,101.5971,101.8952,101.5039,101.8673,62595.0
2017-10-13 13:30:00,109.34,110.0,109.33,109.91,138892.0,101.8859,102.5009,101.8766,102.4171,138892.0
2017-10-13 14:00:00,109.96,110.3,109.86,110.23,112674.0,102.4637,102.7805,102.3705,102.7153,112674.0
2017-10-13 14:30:00,110.21,110.35,110.01,110.11,125243.0,102.6966,102.8271,102.5102,102.6034,125243.0
2017-10-13 15:00:00,110.11,110.14,109.8,109.84,93261.0,102.6034,102.6314,102.3146,102.3518,93261.0
2017-10-13 15:30:00,109.85,109.87,109.46,109.5,312408.0,102.3612,102.3798,101.9977,102.035,312408.0
2017-10-16 09:30:00,109.68,110.26,109.11,109.62,157963.0,102.2027,102.7432,101.6716,102.1468,157963.0
2017-10-16 10:00:00,109.55,109.83,109.11,109.32,92230.0,102.0816,102.3425,101.6716,101.8673,92230.0
2017-10-16 10:30:00,109.32,109.32,108.71,108.79,122915.0,101.8673,101.8673,101.2989,101.3734,122915.0
2017-10-16 11:00:00,108.8,109.0,108.63,108.77,104414.0,101.3827,101.5691,101.2243,101.3548,104414.0
2017-10-16 11:30:00,108.76,109.28,108.73,109.1,79762.0,101.3455,101.83,101.3175,101.6623,79762.0
2017-10-16 12:00:00,109.12,109.88,109.1,109.53,120863.0,101.6809,102.3891,101.6623,102.063,120863.0
2017-10-16 12:30:00,109.53,109.7,109.36,109.43,61620.0,102.063,102.2214,101.9046,101.9698,61620.0
2017-10-16 13:00:00,109.36,109.5,109.08,109.13,53341.0,101.9046,102.035,101.6436,101.6902,53341.0
2017-10-16 13:30:00,109.11,109.16,108.73,108.93,71068.0,101.6716,101.7182,101.3175,101.5039,71068.0
2017-10-16 14:00:00,108.89,109.4,108.89,109.22,64199.0,101.4666,101.9418,101.4666,101.7741,64199.0
2017-10-16 14:30:00,109.24,109.42,109.06,109.1,109327.0,101.7927,101.9605,101.625,101.6623,109327.0
2017-10-16 15:00:00,109.1,109.27,109.01,109.04,103529.0,101.6623,101.8207,101.5784,101.6064,103529.0
2017-10-16 15:30:00,109.07,109.15,108.66,108.7,511582.0,101.6343,101.7089,101.2523,101.2896,511582.0
2017-10-17 09:30:00,109.0,109.96,108.65,109.82,148749.0,101.5691,102.4637,101.243,102.3332,148749.0
2017-10-17 10:00:00,109.85,110.08,109.73,109.81,104335.0,102.3612,102.5755,102.2493,102.3239,104335.0
2017-10-17 10:30:00,109.79,109.91,109.46,109.55,74666.0,102.3052,102.4171,101.9977,102.0816,74666.0
2017-10-17 11:00:00,109.55,109.78,109.45,109.52,85225.0,102.0816,102.2959,101.9884,102.0537,85225.0
2017-10-17 11:30:00,109.5,109.52,109.19,109.32,60419.0,102.035,102.0537,101.7462,101.8673,60419.0
2017-10-17 12:00:00,109.31,109.38,109.21,109.27,46847.0,101.858,101.9232,101.7648,101.8207,46847.0
2017-10-17 12:30:00,109.29,109.38,109.15,109.36,31700.0,101.8393,101.9232,101.7089,101.9046,31700.0
2017-10-17 13:00:00,109.34,109.44,109.28,109.28,26934.0,101.8859,101.9791,101.83,101.83,26934.0
2017-10-17 13:30:00,109.3,109.32,108.85,108.86,55298.0,101.8487,101.8673,101.4293,101.4386,55298.0
2017-10-17 14:00:00,108.89,108.9,108.48,108.76,115922.0,101.4666,101.4759,101.0846,101.3455,115922.0
2017-10-17 14:30:00,108.8,108.81,108.61,108.69,82060.0,101.3827,101.3921,101.2057,101.2802,82060.0
2017-10-17 15:00:00,108.69,108.79,108.63,108.7,128108.0,101.2802,101.3734,101.2243,101.2896,128108.0
2017-10-17 15:30:00,108.71,108.75,108.49,108.58,341467.0,101.2989,101.3361,101.0939,101.1777,341467.0
2017-10-18 09:30:00,108.75,109.73,108.52,109.57,132531.0,101.3361,102.2493,101.1218,102.1002,132531.0
2017-10-18 10:00:00,109.5,109.95,109.33,109.79,144954.0,102.035,102.4543,101.8766,102.3052,144954.0
2017-10-18 10:30:00,109.81,110.03,109.78,109.93,94158.0,102.3239,102.5289,102.2959,102.4357,94158.0
2017-10-18 11:00:00,109.91,109.94,109.55,109.61,58410.0,102.4171,102.445,102.0816,102.1375,58410.0
2017-10-18 11:30:00,109.63,109.8,109.49,109.7,67144.0,102.1562,102.3146,102.0257,102.2214,67144.0
2017-10-18 12:00:00,109.71,109.74,109.58,109.74,51212.0,102.2307,102.2587,102.1096,102.2587,51212.0
2017-10-18 12:30:00,109.71,109.94,109.71,109.94,41863.0,102.2307,102.445,102.2307,102.445,41863.0
2017-10-18 13:00:00,109.93,109.97,109.86,109.93,60395.0,102.4357,102.473,102.3705,102.4357,60395.0
2017-10-18 13:30:00,109.95,110.61,109.94,110.35,97453.0,102.4543,103.0693,102.445,102.8271,97453.0
2017-10-18 14:00:00,110.29,110.51,110.24,110.34,75716.0,102.7712,102.9762,102.7246,102.8178,75716.0
2017-10-18 14:30:00,110.33,110.75,110.27,110.52,92814.0,102.8084,103.1998,102.7525,102.9855,92814.0
2017-10-18 15:00:00,110.51,110.69,110.49,110.66,75016.0,102.9762,103.1439,102.9575,103.1159,75016.0
2017-10-18 15:30:00,110.66,110.75,110.52,110.55,301627.0,103.1159,103.1998,102.9855,103.0134,301627.0
2017-10-19 09:30:00,110.55,111.82,110.16,110.41,288798.0,103.0134,104.1969,102.65,102.883,288798.0
2017-10-19 10:00:00,110.66,110.8,110.01,110.53,78646.0,103.1159,103.2464,102.5102,102.9948,78646.0
2017-10-19 10:30:00,110.56,110.9,110.25,110.4,75121.0,103.0228,103.3396,102.7339,102.8737,75121.0
2017-10-19 11:00:00,110.37,110.55,110.16,110.43,53309.0,102.8457,103.0134,102.65,102.9016,53309.0
2017-10-19 11:30:00,110.35,110.58,110.35,110.4,40822.0,102.8271,103.0414,102.8271,102.8737,40822.0
2017-10-19 12:00:00,110.41,110.64,110.34,110.62,44006.0,102.883,103.0973,102.8178,103.0787,44006.0
2017-10-19 12:30:00,110.61,110.95,110.6,110.84,34552.0,103.0693,103.3862,103.06,103.2837,34552.0
2017-10-19 13:00:00,110.83,110.92,110.6,110.76,39153.0,103.2743,103.3582,103.06,103.2091,39153.0
2017-10-19 13:30:00,110.8,110.92,110.75,110.83,27955.0,103.2464,103.3582,103.1998,103.2743,27955.0
2017-10-19 14:00:00,110.82,111.14,110.82,110.9,44012.0,103.265,103.5632,103.265,103.3396,44012.0
2017-10-19 14:30:00,110.89,111.07,110.76,110.85,82271.0,103.3303,103.498,103.2091,103.293,82271.0
2017-10-19 15:00:00,110.83,111.0,110.74,110.78,64355.0,103.2743,103.4328,103.1905,103.2278,64355.0
2017-10-19 15:30:00,110.77,110.84,110.5,110.52,279483.0,103.2184,103.2837,102.9668,102.9855,279483.0
2017-10-20 09:30:00,110.93,112.95,110.91,112.27,270164.0,103.3675,105.2498,103.3489,104.6162,270164.0
2017-10-20 10:00:00,112.27,112.55,111.79,111.97,113701.0,104.6162,104.8771,104.1689,104.3366,113701.0
2017-10-20 10:30:00,111.98,111.98,111.43,111.48,95428.0,104.3459,104.3459,103.8334,103.88,95428.0
2017-10-20 11:00:00,111.47,111.47,111.03,111.03,75801.0,103.8707,103.8707,103.4607,103.4607,75801.0
2017-10-20 11:30:00,111.06,111.23,110.76,110.84,55554.0,103.4887,103.6471,103.2091,103.2837,55554.0
2017-10-20 12:00:00,110.81,110.92,110.62,110.83,57885.0,103.2557,103.3582,103.0787,103.2743,57885.0
2017-10-20 12:30:00,110.83,110.88,110.66,110.8,50447.0,103.2743,103.3209,103.1159,103.2464,50447.0
2017-10-20 13:00:00,110.78,110.97,110.7,110.93,38206.0,103.2278,103.4048,103.1532,103.3675,38206.0
2017-10-20 13:30:00,110.92,111.07,110.65,110.71,55646.0,103.3582,103.498,103.1066,103.1625,55646.0
2017-10-20 14:00:00,110.72,110.93,110.68,110.81,28487.0,103.1718,103.3675,103.1346,103.2557,28487.0
2017-10-20 14:30:00,110.84,110.85,110.69,110.74,55406.0,103.2837,103.293,103.1439,103.1905,55406.0
2017-10-20 15:00:00,110.71,110.81,110.67,110.67,65829.0,103.1625,103.2557,103.1253,103.1253,65829.0
2017-10-20 15:30:00,110.68,110.7,109.76,109.98,629037.0,103.1346,103.1532,102.2773,102.4823,629037.0
2017-10-23 09:30:00,109.31,109.47,108.31,108.77,324464.0,101.858,102.0071,100.9261,101.3548,324464.0
2017-10-23 10:00:00,108.8,109.17,108.68,108.78,159019.0,101.3827,101.7275,101.2709,101.3641,159019.0
2017-10-23 10:30:00,108.78,108.83,108.54,108.63,90771.0,101.3641,101.4107,101.1405,101.2243,90771.0
2017-10-23 11:00:00,108.63,109.69,108.6,109.56,112416.0,101.2243,102.2121,101.1964,102.0909,112416.0
2017-10-23 11:30:00,109.64,109.76,109.37,109.74,109392.0,102.1655,102.2773,101.9139,102.2587,109392.0
2017-10-23 12:00:00,109.74,109.94,109.4,109.46,78251.0,102.2587,102.445,101.9418,101.9977,78251.0
2017-10-23 12:30:00,109.46,109.66,109.23,109.63,59259.0,101.9977,102.1841,101.7834,102.1562,59259.0
2017-10-23 13:00:00,109.66,109.86,109.54,109.85,120461.0,102.1841,102.3705,102.0723,102.3612,120461.0
2017-10-23 13:30:00,109.85,109.85,109.36,109.4,71641.0,102.3612,102.3612,101.9046,101.9418,71641.0
2017-10-23 14:00:00,109.38,109.46,109.25,109.44,53952.0,101.9232,101.9977,101.8021,101.9791,53952.0
2017-10-23 14:30:00,109.44,109.57,109.34,109.48,75230.0,101.9791,102.1002,101.8859,102.0164,75230.0
2017-10-23 15:00:00,109.46,109.7,109.35,109.64,87804.0,101.9977,102.2214,101.8952,102.1655,87804.0
2017-10-23 15:30:00,109.68,109.83,109.24,109.35,431902.0,102.2027,102.3425,101.7927,101.8952,431902.0
2017-10-24 09:30:00,109.3,109.81,108.88,109.22,149209.0,101.8487,102.3239,101.4573,101.7741,149209.0
2017-10-24 10:00:00,109.19,109.82,109.15,109.59,75302.0,101.7462,102.3332,101.7089,102.1189,75302.0
2017-10-24 10:30:00,109.67,110.09,109.3,109.33,163074.0,102.1934,102.5848,101.8487,101.8766,163074.0
2017-10-24 11:00:00,109.33,109.5,109.22,109.44,59870.0,101.8766,102.035,101.7741,101.9791,59870.0
2017-10-24 11:30:00,109.45,109.6,109.27,109.27,55274.0,101.9884,102.1282,101.8207,101.8207,55274.0
2017-10-24 12:00:00,109.3,109.48,109.1,109.1,131125.0,101.8487,102.0164,101.6623,101.6623,131125.0
2017-10-24 12:30:00,109.12,109.13,108.84,108.88,111454.0,101.6809,101.6902,101.42,101.4573,111454.0
2017-10-24 13:00:00,108.93,109.06,108.77,109.06,131639.0,101.5039,101.625,101.3548,101.625,131639.0
2017-10-24 13:30:00,109.05,109.39,108.97,109.33,37432.0,101.6157,101.9325,101.5411,101.8766,37432.0
2017-10-24 14:00:00,109.34,109.51,109.31,109.47,54333.0,101.8859,102.0443,101.858,102.0071,54333.0
2017-10-24 14:30:00,109.48,109.5,109.15,109.19,103831.0,102.0164,102.035,101.7089,101.7462,103831.0
2017-10-24 15:00:00,109.17,109.2,108.92,108.97,136313.0,101.7275,101.7555,101.4946,101.5411,136313.0
2017-10-24 15:30:00,108.97,109.06,108.67,108.8,374894.0,101.5411,101.625,101.2616,101.3827,374894.0
2017-10-25 09:30:00,109.4,109.7,108.67,108.78,138425.0,101.9418,102.2214,101.2616,101.3641,138425.0
2017-10-25 10:00:00,108.79,109.38,108.62,108.87,121061.0,101.3734,101.9232,101.215,101.448,121061.0
2017-10-25 10:30:00,108.83,108.95,108.02,108.54,127688.0,101.4107,101.5225,100.6559,101.1405,127688.0
2017-10-25 11:00:00,108.55,108.59,108.06,108.42,143825.0,101.1498,101.1871,100.6932,101.0286,143825.0
2017-10-25 11:30:00,108.42,108.58,108.09,108.13,67023.0,101.0286,101.1777,100.7211,100.7584,67023.0
2017-10-25 12:00:00,108.14,108.15,107.82,107.92,155587.0,100.7677,100.7771,100.4695,100.5627,155587.0
2017-10-25 12:30:00,107.93,108.03,107.57,107.97,105260.0,100.572,100.6652,100.2366,100.6093,105260.0
2017-10-25 13:00:00,107.99,107.99,107.6,107.65,120678.0,100.628,100.628,100.2645,100.3111,120678.0
2017-10-25 13:30:00,107.63,108.02,107.58,107.91,112563.0,100.2925,100.6559,100.2459,100.5534,112563.0
2017-10-25 14:00:00,107.9,108.55,107.89,108.24,109401.0,100.5441,101.1498,100.5348,100.8609,109401.0
2017-10-25 14:30:00,108.22,108.39,108.0,108.01,143362.0,100.8423,101.0007,100.6373,100.6466,143362.0
2017-10-25 15:00:00,108.01,108.29,107.83,108.12,198135.0,100.6466,100.9075,100.4789,100.7491,198135.0
2017-10-25 15:30:00,108.15,108.19,107.43,107.54,494128.0,100.7771,100.8143,100.1061,100.2086,494128.0
2017-10-26 09:30:00,107.3,107.92,107.04,107.78,153874.0,99.985,100.5627,99.7427,100.4323,153874.0
2017-10-26 10:00:00,107.81,109.3,107.68,109.01,120727.0,100.4602,101.8487,100.3391,101.5784,120727.0
2017-10-26 10:30:00,109.01,109.02,108.61,108.67,71640.0,101.5784,101.5877,101.2057,101.2616,71640.0
2017-10-26 11:00:00,108.69,108.79,108.34,108.68,45853.0,101.2802,101.3734,100.9541,101.2709,45853.0
2017-10-26 11:30:00,108.73,108.94,108.71,108.87,53717.0,101.3175,101.5132,101.2989,101.448,53717.0
2017-10-26 12:00:00,108.78,109.0,108.67,108.99,45729.0,101.3641,101.5691,101.2616,101.5598,45729.0
2017-10-26 12:30:00,108.98,108.99,108.38,108.87,63931.0,101.5505,101.5598,100.9914,101.448,63931.0
2017-10-26 13:00:00,108.83,108.98,108.72,108.93,52420.0,101.4107,101.5505,101.3082,101.5039,52420.0
2017-10-26 13:30:00,108.93,109.01,108.7,108.77,59670.0,101.5039,101.5784,101.2896,101.3548,59670.0
2017-10-26 14:00:00,108.85,108.88,108.55,108.82,52566.0,101.4293,101.4573,101.1498,101.4014,52566.0
2017-10-26 14:30:00,108.85,108.97,108.63,108.86,57593.0,101.4293,101.5411,101.2243,101.4386,57593.0
2017-10-26 15:00:00,108.87,109.09,108.8,108.85,143763.0,101.448,101.653,101.3827,101.4293,143763.0
2017-10-26 15:30:00,108.88,109.1,108.82,108.95,165978.0,101.4573,101.6623,101.4014,101.5225,165978.0
2017-10-27 09:30:00,109.31,110.66,109.16,110.3,130348.0,101.858,103.1159,101.7182,102.7805,130348.0
2017-10-27 10:00:00,110.34,110.5,109.69,109.91,179186.0,102.8178,102.9668,102.2121,102.4171,179186.0
2017-10-27 10:30:00,109.88,110.0,109.68,109.76,97864.0,102.3891,102.5009,102.2027,102.2773,97864.0
2017-10-27 11:00:00,109.78,109.99,109.51,109.76,80181.0,102.2959,102.4916,102.0443,102.2773,80181.0
2017-10-27 11:30:00,109.79,109.91,109.55,109.62,65975.0,102.3052,102.4171,102.0816,102.1468,65975.0
2017-10-27 12:00:00,109.66,109.71,109.34,109.59,54229.0,102.1841,102.2307,101.8859,102.1189,54229.0
2017-10-27 12:30:00,109.57,109.97,109.5,109.92,120063.0,102.1002,102.473,102.035,102.4264,120063.0
2017-10-27 13:00:00,109.93,109.93,109.27,109.31,46341.0,102.4357,102.4357,101.8207,101.858,46341.0
2017-10-27 13:30:00,109.34,109.55,109.33,109.4,30369.0,101.8859,102.0816,101.8766,101.9418,30369.0
2017-10-27 14:00:00,109.42,109.5,109.26,109.27,46401.0,101.9605,102.035,101.8114,101.8207,46401.0
2017-10-27 14:30:00,109.25,109.37,109.07,109.2,60527.0,101.8021,101.9139,101.6343,101.7555,60527.0
2017-10-27 15:00:00,109.2,109.6,109.2,109.44,67578.0,101.7555,102.1282,101.7555,101.9791,67578.0
2017-10-27 15:30:00,109.44,109.45,109.21,109.33,252457.0,101.9791,101.9884,101.7648,101.8766,252457.0
2017-10-30 09:30:00,109.0,109.39,108.65,108.89,42065.0,101.5691,101.9325,101.243,101.4666,42065.0
2017-10-30 10:00:00,108.83,108.89,108.55,108.58,50184.0,101.4107,101.4666,101.1498,101.1777,50184.0
2017-10-30 10:30:00,108.53,108.64,108.11,108.24,68888.0,101.1311,101.2336,100.7398,100.8609,68888.0
2017-10-30 11:00:00,108.24,108.6,108.21,108.4,37327.0,100.8609,101.1964,100.833,101.01,37327.0
2017-10-30 11:30:00,108.4,108.46,108.21,108.39,19958.0,101.01,101.0659,100.833,101.0007,19958.0
2017-10-30 12:00:00,108.44,108.68,108.27,108.63,22394.0,101.0473,101.2709,100.8889,101.2243,22394.0
2017-10-30 12:30:00,108.67,108.69,108.28,108.46,51462.0,101.2616,101.2802,100.8982,101.0659,51462.0
2017-10-30 13:00:00,108.5,108.95,108.44,108.72,42483.0,101.1032,101.5225,101.0473,101.3082,42483.0
2017-10-30 13:30:00,108.72,108.78,108.55,108.68,38097.0,101.3082,101.3641,101.1498,101.2709,38097.0
2017-10-30 14:00:00,108.69,108.78,108.61,108.71,53001.0,101.2802,101.3641,101.2057,101.2989,53001.0
2017-10-30 14:30:00,108.74,109.07,108.71,109.02,98351.0,101.3268,101.6343,101.2989,101.5877,98351.0
2017-10-30 15:00:00,109.01,109.18,108.92,109.08,81719.0,101.5784,101.7368,101.4946,101.6436,81719.0
2017-10-30 15:30:00,109.07,109.08,108.73,109.0,302801.0,101.6343,101.6436,101.3175,101.5691,302801.0
2017-10-31 09:30:00,108.99,109.85,108.86,109.7,62654.0,101.5598,102.3612,101.4386,102.2214,62654.0
2017-10-31 10:00:00,109.77,110.32,109.55,109.78,144024.0,102.2866,102.7991,102.0816,102.2959,144024.0
2017-10-31 10:30:00,109.8,110.08,109.7,109.79,33049.0,102.3146,102.5755,102.2214,102.3052,33049.0
2017-10-31 11:00:00,109.79,109.82,109.51,109.54,25519.0,102.3052,102.3332,102.0443,102.0723,25519.0
2017-10-31 11:30:00,109.57,109.66,109.16,109.24,33597.0,102.1002,102.1841,101.7182,101.7927,33597.0
2017-10-31 12:00:00,109.24,109.33,109.09,109.12,24857.0,101.7927,101.8766,101.653,101.6809,24857.0
2017-10-31 12:30:00,109.09,109.13,108.71,108.95,63659.0,101.653,101.6902,101.2989,101.5225,63659.0
2017-10-31 13:00:00,108.98,109.16,108.95,108.99,30778.0,101.5505,101.7182,101.5225,101.5598,30778.0
2017-10-31 13:30:00,109.0,109.12,108.96,109.09,22721.0,101.5691,101.6809,101.5318,101.653,22721.0
2017-10-31 14:00:00,109.08,109.17,108.91,108.92,32189.0,101.6436,101.7275,101.4852,101.4946,32189.0
2017-10-31 14:30:00,108.92,109.03,108.54,108.63,53182.0,101.4946,101.5971,101.1405,101.2243,53182.0
2017-10-31 15:00:00,108.64,108.88,108.57,108.78,81819.0,101.2336,101.4573,101.1684,101.3641,81819.0
2017-10-31 15:30:00,108.8,108.8,108.54,108.55,135356.0,101.3827,101.3827,101.1405,101.1498,135356.0
2017-11-01 09:30:00,109.12,109.75,108.88,109.46,64913.0,101.6809,102.268,101.4573,101.9977,64913.0
2017-11-01 10:00:00,109.46,110.73,109.07,110.31,133197.0,101.9977,103.1812,101.6343,102.7898,133197.0
2017-11-01 10:30:00,110.25,110.7,109.94,110.42,105620.0,102.7339,103.1532,102.445,102.8923,105620.0
2017-11-01 11:00:00,110.39,110.79,110.15,110.62,59311.0,102.8643,103.2371,102.6407,103.0787,59311.0
2017-11-01 11:30:00,110.65,110.75,110.45,110.52,54583.0,103.1066,103.1998,102.9203,102.9855,54583.0
2017-11-01 12:00:00,110.56,110.9,110.45,110.54,72723.0,103.0228,103.3396,102.9203,103.0041,72723.0
2017-11-01 12:30:00,110.52,111.24,110.46,110.97,60104.0,102.9855,103.6564,102.9296,103.4048,60104.0
2017-11-01 13:00:00,110.99,111.0,110.62,110.75,68146.0,103.4234,103.4328,103.0787,103.1998,68146.0
2017-11-01 13:30:00,110.73,111.05,110.66,111.05,63095.0,103.1812,103.4793,103.1159,103.4793,63095.0
2017-11-01 14:00:00,111.01,111.29,110.92,111.1,62471.0,103.4421,103.703,103.3582,103.5259,62471.0
2017-11-01 14:30:00,111.09,111.15,110.95,111.08,38367.0,103.5166,103.5725,103.3862,103.5073,38367.0
2017-11-01 15:00:00,111.07,111.17,110.85,110.85,87662.0,103.498,103.5912,103.293,103.293,87662.0
2017-11-01 15:30:00,110.84,110.86,109.68,109.78,277072.0,103.2837,103.3023,102.2027,102.2959,277072.0
2017-11-02 09:30:00,110.09,110.35,108.07,108.47,124766.0,102.5848,102.8271,100.7025,101.0752,124766.0
2017-11-02 10:00:00,108.52,108.55,107.63,108.07,138130.0,101.1218,101.1498,100.2925,100.7025,138130.0
2017-11-02 10:30:00,108.06,108.91,107.98,108.91,80328.0,100.6932,101.4852,100.6186,101.4852,80328.0
2017-11-02 11:00:00,108.9,109.14,108.65,108.88,57083.0,101.4759,101.6996,101.243,101.4573,57083.0
2017-11-02 11:30:00,108.78,108.95,108.66,108.78,61487.0,101.3641,101.5225,101.2523,101.3641,61487.0
2017-11-02 12:00:00,108.81,109.08,108.81,108.84,58548.0,101.3921,101.6436,101.3921,101.42,58548.0
2017-11-02 12:30:00,108.83,109.06,108.67,109.05,57770.0,101.4107,101.625,101.2616,101.6157,57770.0
2017-11-02 13:00:00,109.07,109.52,109.07,109.46,57385.0,101.6343,102.0537,101.6343,101.9977,57385.0
2017-11-02 13:30:00,109.46,109.76,109.46,109.66,54827.0,101.9977,102.2773,101.9977,102.1841,54827.0
2017-11-02 14:00:00,109.66,109.67,109.25,109.32,74247.0,102.1841,102.1934,101.8021,101.8673,74247.0
2017-11-02 14:30:00,109.3,109.3,109.01,109.09,39523.0,101.8487,101.8487,101.5784,101.653,39523.0
2017-11-02 15:00:00,109.06,109.08,108.94,108.95,61192.0,101.625,101.6436,101.5132,101.5225,61192.0
2017-11-02 15:30:00,108.93,109.01,108.84,108.92,170835.0,101.5039,101.5784,101.42,101.4946,170835.0
2017-11-03 09:30:00,110.5,110.5,108.9,109.08,36736.0,102.9668,102.9668,101.4759,101.6436,36736.0
2017-11-03 10:00:00,109.21,109.32,108.79,108.8,33331.0,101.7648,101.8673,101.3734,101.3827,33331.0
2017-11-03 10:30:00,108.81,108.98,108.66,108.84,251382.0,101.3921,101.5505,101.2523,101.42,251382.0
2017-11-03 11:00:00,108.86,109.04,108.83,109.04,37380.0,101.4386,101.6064,101.4107,101.6064,37380.0
2017-11-03 11:30:00,109.03,109.37,109.03,109.09,39484.0,101.5971,101.9139,101.5971,101.653,39484.0
2017-11-03 12:00:00,109.08,109.3,109.02,109.3,22412.0,101.6436,101.8487,101.5877,101.8487,22412.0
2017-11-03 12:30:00,109.28,109.31,109.04,109.23,28174.0,101.83,101.858,101.6064,101.7834,28174.0
2017-11-03 13:00:00,109.18,109.31,108.96,109.18,59143.0,101.7368,101.858,101.5318,101.7368,59143.0
2017-11-03 13:30:00,109.18,109.22,109.05,109.05,14851.0,101.7368,101.7741,101.6157,101.6157,14851.0
2017-11-03 14:00:00,109.06,109.16,108.92,109.12,17238.0,101.625,101.7182,101.4946,101.6809,17238.0
2017-11-03 14:30:00,109.2,109.2,108.96,108.99,33028.0,101.7555,101.7555,101.5318,101.5598,33028.0
2017-11-03 15:00:00,108.99,109.06,108.86,108.99,35438.0,101.5598,101.625,101.4386,101.5598,35438.0
2017-11-03 15:30:00,108.99,108.99,108.64,108.71,145003.0,101.5598,101.5598,101.2336,101.2989,145003.0
2017-11-06 09:30:00,108.7,108.73,108.26,108.29,58175.0,101.2896,101.3175,100.8796,100.9075,58175.0
2017-11-06 10:00:00,108.26,108.27,107.97,108.14,52267.0,100.8796,100.8889,100.6093,100.7677,52267.0
2017-11-06 10:30:00,108.11,108.5,108.07,108.25,39911.0,100.7398,101.1032,100.7025,100.8702,39911.0
2017-11-06 11:00:00,108.26,108.76,108.12,108.6,116130.0,100.8796,101.3455,100.7491,101.1964,116130.0
2017-11-06 11:30:00,108.59,108.91,108.33,108.55,78187.0,101.1871,101.4852,100.9448,101.1498,78187.0
2017-11-06 12:00:00,108.54,108.61,108.0,108.27,74944.0,101.1405,101.2057,100.6373,100.8889,74944.0
2017-11-06 12:30:00,108.21,108.43,108.12,108.23,87166.0,100.833,101.038,100.7491,100.8516,87166.0
2017-11-06 13:00:00,108.21,110.0,108.12,108.17,164486.0,100.833,102.5009,100.7491,100.7957,164486.0
2017-11-06 13:30:00,108.2,108.33,107.95,108.06,53070.0,100.8236,100.9448,100.5907,100.6932,53070.0
2017-11-06 14:00:00,108.03,108.13,107.91,107.99,66583.0,100.6652,100.7584,100.5534,100.628,66583.0
2017-11-06 14:30:00,108.01,108.15,107.97,108.12,51119.0,100.6466,100.7771,100.6093,100.7491,51119.0
2017-11-06 15:00:00,108.11,108.15,107.98,108.03,63971.0,100.7398,100.7771,100.6186,100.6652,63971.0
2017-11-06 15:30:00,108.01,108.21,107.99,108.06,320726.0,100.6466,100.833,100.628,100.6932,320726.0
2017-11-07 09:30:00,108.14,108.6,107.69,107.88,71916.0,100.7677,101.1964,100.3484,100.5255,71916.0
2017-11-07 10:00:00,107.84,107.88,107.39,107.4,119516.0,100.4882,100.5255,100.0689,100.0782,119516.0
2017-11-07 10:30:00,107.4,107.49,107.24,107.26,107040.0,100.0782,100.162,99.9291,99.9477,107040.0
2017-11-07 11:00:00,107.27,107.92,107.24,107.62,99996.0,99.957,100.5627,99.9291,100.2832,99996.0
2017-11-07 11:30:00,107.62,107.71,107.2,107.3,51971.0,100.2832,100.367,99.8918,99.985,51971.0
2017-11-07 12:00:00,107.27,107.69,107.27,107.63,45716.0,99.957,100.3484,99.957,100.2925,45716.0
2017-11-07 12:30:00,107.64,107.74,107.22,107.41,90832.0,100.3018,100.395,99.9105,100.0875,90832.0
2017-11-07 13:00:00,107.4,107.63,107.0,107.15,144021.0,100.0782,100.2925,99.7055,99.8452,144021.0
2017-11-07 13:30:00,107.2,107.8,107.16,107.63,128797.0,99.8918,100.4509,99.8545,100.2925,128797.0
2017-11-07 14:00:00,107.63,107.67,106.8,106.97,108117.0,100.2925,100.3298,99.5191,99.6775,108117.0
2017-11-07 14:30:00,106.97,107.3,106.89,107.12,117682.0,99.6775,99.985,99.6029,99.8173,117682.0
2017-11-07 15:00:00,107.15,107.17,107.0,107.01,137903.0,99.8452,99.8639,99.7055,99.7148,137903.0
2017-11-07 15:30:00,107.01,107.5,106.99,107.34,338945.0,99.7148,100.1714,99.6961,100.0223,338945.0
2017-11-08 09:30:00,107.4,107.59,106.92,107.5,52132.0,100.0782,100.2552,99.6309,100.1714,52132.0
2017-11-08 10:00:00,107.5,107.82,107.39,107.6,65706.0,100.1714,100.4695,100.0689,100.2645,65706.0
2017-11-08 10:30:00,107.71,107.74,107.38,107.51,30569.0,100.367,100.395,100.0595,100.1807,30569.0
2017-11-08 11:00:00,107.49,107.7,107.43,107.65,39182.0,100.162,100.3577,100.1061,100.3111,39182.0
2017-11-08 11:30:00,107.67,107.89,107.56,107.79,37934.0,100.3298,100.5348,100.2273,100.4416,37934.0
2017-11-08 12:00:00,107.84,107.84,107.55,107.67,43921.0,100.4882,100.4882,100.218,100.3298,43921.0
2017-11-08 12:30:00,107.68,107.96,107.6,107.92,32462.0,100.3391,100.6,100.2645,100.5627,32462.0
2017-11-08 13:00:00,107.93,107.98,107.6,107.76,62162.0,100.572,100.6186,100.2645,100.4136,62162.0
2017-11-08 13:30:00,107.77,107.8,107.65,107.7,30227.0,100.423,100.4509,100.3111,100.3577,30227.0
2017-11-08 14:00:00,107.7,107.87,107.61,107.7,96776.0,100.3577,100.5161,100.2739,100.3577,96776.0
2017-11-08 14:30:00,107.71,107.72,107.55,107.57,51457.0,100.367,100.3764,100.218,100.2366,51457.0
2017-11-08 15:00:00,107.57,107.58,107.23,107.4,103287.0,100.2366,100.2459,99.9198,100.0782,103287.0
2017-11-08 15:30:00,107.4,107.5,107.1,107.29,379016.0,100.0782,100.1714,99.7986,99.9757,379016.0
2017-11-09 09:30:00,106.33,107.25,106.22,107.02,148430.0,99.0811,99.9384,98.9786,99.7241,148430.0
2017-11-09 10:00:00,107.02,107.28,106.91,107.27,75516.0,99.7241,99.9664,99.6216,99.957,75516.0
2017-11-09 10:30:00,107.26,107.69,107.02,107.43,95142.0,99.9477,100.3484,99.7241,100.1061,95142.0
2017-11-09 11:00:00,107.52,107.63,107.19,107.45,127695.0,100.19,100.2925,99.8825,100.1248,127695.0
2017-11-09 11:30:00,107.41,107.77,107.25,107.33,133153.0,100.0875,100.423,99.9384,100.013,133153.0
2017-11-09 12:00:00,107.33,108.49,107.29,107.9,124722.0,100.013,101.0939,99.9757,100.5441,124722.0
2017-11-09 12:30:00,107.92,108.09,107.63,107.95,100986.0,100.5627,100.7211,100.2925,100.5907,100986.0
2017-11-09 13:00:00,107.94,108.2,107.78,108.16,87608.0,100.5814,100.8236,100.4323,100.7864,87608.0
2017-11-09 13:30:00,108.18,108.39,108.08,108.25,113314.0,100.805,101.0007,100.7118,100.8702,113314.0
2017-11-09 14:00:00,108.23,109.29,108.17,108.87,134943.0,100.8516,101.8393,100.7957,101.448,134943.0
2017-11-09 14:30:00,108.87,108.94,108.5,108.51,75977.0,101.448,101.5132,101.1032,101.1125,75977.0
2017-11-09 15:00:00,108.52,108.69,108.17,108.54,121944.0,101.1218,101.2802,100.7957,101.1405,121944.0
2017-11-09 15:30:00,108.57,109.17,107.94,108.95,391948.0,101.1684,101.7275,100.5814,101.5225,391948.0
2017-11-10 09:30:00,110.03,110.18,105.31,106.67,397248.0,102.5289,102.6687,98.1307,99.3979,397248.0
2017-11-10 10:00:00,106.73,107.44,106.16,106.5,214866.0,99.4539,100.1155,98.9227,99.2395,214866.0
2017-11-10 10:30:00,106.61,107.43,106.41,107.24,171573.0,99.342,100.1061,99.1557,99.9291,171573.0
2017-11-10 11:00:00,107.23,108.88,107.18,108.88,103588.0,99.9198,101.4573,99.8732,101.4573,103588.0
2017-11-10 11:30:00,108.84,109.12,108.25,108.34,83350.0,101.42,101.6809,100.8702,100.9541,83350.0
2017-11-10 12:00:00,108.44,108.76,108.2,108.7,97310.0,101.0473,101.3455,100.8236,101.2896,97310.0
2017-11-10 12:30:00,108.65,108.75,108.39,108.47,88924.0,101.243,101.3361,101.0007,101.0752,88924.0
2017-11-10 13:00:00,108.45,108.54,108.02,108.2,96439.0,101.0566,101.1405,100.6559,100.8236,96439.0
2017-11-10 13:30:00,108.2,108.28,108.06,108.22,48059.0,100.8236,100.8982,100.6932,100.8423,48059.0
2017-11-10 14:00:00,108.22,108.66,108.16,108.65,65531.0,100.8423,101.2523,100.7864,101.243,65531.0
2017-11-10 14:30:00,108.68,109.24,108.55,109.18,70654.0,101.2709,101.7927,101.1498,101.7368,70654.0
2017-11-10 15:00:00,109.22,109.23,108.49,108.89,154568.0,101.7741,101.7834,101.0939,101.4666,154568.0
2017-11-10 15:30:00,108.88,108.9,108.65,108.74,262461.0,101.4573,101.4759,101.243,101.3268,262461.0
2017-11-13 09:30:00,106.77,108.43,106.45,108.05,205198.0,99.4911,101.038,99.1929,100.6839,205198.0
2017-11-13 10:00:00,108.06,108.93,108.01,108.38,119838.0,100.6932,101.5039,100.6466,100.9914,119838.0
2017-11-13 10:30:00,108.3,108.74,108.15,108.69,99121.0,100.9168,101.3268,100.7771,101.2802,99121.0
2017-11-13 11:00:00,108.7,109.06,108.61,108.83,83986.0,101.2896,101.625,101.2057,101.4107,83986.0
2017-11-13 11:30:00,108.78,109.36,108.74,108.92,160244.0,101.3641,101.9046,101.3268,101.4946,160244.0
2017-11-13 12:00:00,108.92,109.0,108.28,108.33,66208.0,101.4946,101.5691,100.8982,100.9448,66208.0
2017-11-13 12:30:00,108.34,108.34,107.88,108.11,73440.0,100.9541,100.9541,100.5255,100.7398,73440.0
2017-11-13 13:00:00,108.11,108.54,107.99,108.31,54709.0,100.7398,101.1405,100.628,100.9261,54709.0
2017-11-13 13:30:00,108.33,108.37,108.03,108.28,40982.0,100.9448,100.9821,100.6652,100.8982,40982.0
2017-11-13 14:00:00,108.29,108.87,108.2,108.84,65242.0,100.9075,101.448,100.8236,101.42,65242.0
2017-11-13 14:30:00,108.85,108.98,108.7,108.92,63233.0,101.4293,101.5505,101.2896,101.4946,63233.0
2017-11-13 15:00:00,108.95,108.99,108.71,108.74,97496.0,101.5225,101.5598,101.2989,101.3268,97496.0
2017-11-13 15:30:00,108.73,108.85,108.57,108.76,235083.0,101.3175,101.4293,101.1684,101.3455,235083.0
2017-11-14 09:30:00,108.45,109.67,108.45,109.3,80674.0,101.0566,102.1934,101.0566,101.8487,80674.0
2017-11-14 10:00:00,109.28,110.38,108.98,110.2,85590.0,101.83,102.855,101.5505,102.6873,85590.0
2017-11-14 10:30:00,110.2,110.98,110.04,110.75,134715.0,102.6873,103.4141,102.5382,103.1998,134715.0
2017-11-14 11:00:00,110.77,111.12,110.61,110.64,68389.0,103.2184,103.5446,103.0693,103.0973,68389.0
2017-11-14 11:30:00,110.64,110.65,109.96,109.97,51671.0,103.0973,103.1066,102.4637,102.473,51671.0
2017-11-14 12:00:00,110.04,110.15,109.46,109.5,35329.0,102.5382,102.6407,101.9977,102.035,35329.0
2017-11-14 12:30:00,109.48,109.59,108.82,108.98,49346.0,102.0164,102.1189,101.4014,101.5505,49346.0
2017-11-14 13:00:00,109.03,109.28,108.74,109.22,41846.0,101.5971,101.83,101.3268,101.7741,41846.0
2017-11-14 13:30:00,109.29,109.69,109.28,109.59,22877.0,101.8393,102.2121,101.83,102.1189,22877.0
2017-11-14 14:00:00,109.61,109.75,109.18,109.24,22800.0,102.1375,102.268,101.7368,101.7927,22800.0
2017-11-14 14:30:00,109.29,109.46,109.26,109.29,23845.0,101.8393,101.9977,101.8114,101.8393,23845.0
2017-11-14 15:00:00,109.29,109.43,108.99,109.42,136484.0,101.8393,101.9698,101.5598,101.9605,136484.0
2017-11-14 15:30:00,109.43,109.59,109.07,109.31,142004.0,101.9698,102.1189,101.6343,101.858,142004.0
2017-11-15 09:30:00,109.47,109.47,108.42,108.5,36082.0,102.0071,102.0071,101.0286,101.1032,36082.0
2017-11-15 10:00:00,108.49,109.24,108.49,109.2,29762.0,101.0939,101.7927,101.0939,101.7555,29762.0
2017-11-15 10:30:00,109.21,109.4,109.12,109.27,57355.0,101.7648,101.9418,101.6809,101.8207,57355.0
2017-11-15 11:00:00,109.21,109.73,109.21,109.64,31232.0,101.7648,102.2493,101.7648,102.1655,31232.0
2017-11-15 11:30:00,109.67,109.96,109.48,109.9,26805.0,102.1934,102.4637,102.0164,102.4077,26805.0
2017-11-15 12:00:00,109.89,110.04,109.61,109.87,28742.0,102.3984,102.5382,102.1375,102.3798,28742.0
2017-11-15 12:30:00,109.88,110.21,109.88,110.2,37153.0,102.3891,102.6966,102.3891,102.6873,37153.0
2017-11-15 13:00:00,110.22,110.3,110.06,110.3,48896.0,102.7059,102.7805,102.5568,102.7805,48896.0
2017-11-15 13:30:00,110.28,110.41,110.11,110.12,54616.0,102.7618,102.883,102.6034,102.6127,54616.0
2017-11-15 14:00:00,110.14,110.6,110.13,110.57,47046.0,102.6314,103.06,102.6221,103.0321,47046.0
2017-11-15 14:30:00,110.56,110.69,110.48,110.6,42429.0,103.0228,103.1439,102.9482,103.06,42429.0
2017-11-15 15:00:00,110.62,110.85,110.5,110.51,63514.0,103.0787,103.293,102.9668,102.9762,63514.0
2017-11-15 15:30:00,110.5,110.5,110.06,110.24,148002.0,102.9668,102.9668,102.5568,102.7246,148002.0
2017-11-16 09:30:00,110.49,110.49,109.55,110.23,54481.0,102.9575,102.9575,102.0816,102.7153,54481.0
2017-11-16 10:00:00,110.15,110.15,109.64,109.96,68431.0,102.6407,102.6407,102.1655,102.4637,68431.0
2017-11-16 10:30:00,109.96,110.0,109.59,109.98,27481.0,102.4637,102.5009,102.1189,102.4823,27481.0
2017-11-16 11:00:00,109.99,110.16,109.85,109.92,61276.0,102.4916,102.65,102.3612,102.4264,61276.0
2017-11-16 11:30:00,109.97,110.03,109.82,110.01,27942.0,102.473,102.5289,102.3332,102.5102,27942.0
2017-11-16 12:00:00,109.96,110.02,109.91,109.98,34665.0,102.4637,102.5196,102.4171,102.4823,34665.0
2017-11-16 12:30:00,110.02,110.04,109.88,109.93,32878.0,102.5196,102.5382,102.3891,102.4357,32878.0
2017-11-16 13:00:00,109.96,110.02,109.85,109.85,60936.0,102.4637,102.5196,102.3612,102.3612,60936.0
2017-11-16 13:30:00,109.87,109.88,109.39,109.46,69675.0,102.3798,102.3891,101.9325,101.9977,69675.0
2017-11-16 14:00:00,109.48,109.52,109.15,109.23,80550.0,102.0164,102.0537,101.7089,101.7834,80550.0
2017-11-16 14:30:00,109.28,109.32,109.14,109.29,32898.0,101.83,101.8673,101.6996,101.8393,32898.0
2017-11-16 15:00:00,109.28,109.46,109.17,109.38,67124.0,101.83,101.9977,101.7275,101.9232,67124.0
2017-11-16 15:30:00,109.38,109.9,109.28,109.58,194428.0,101.9232,102.4077,101.83,102.1096,194428.0
2017-11-17 09:30:00,109.11,110.15,109.02,110.15,48712.0,101.6716,102.6407,101.5877,102.6407,48712.0
2017-11-17 10:00:00,110.13,110.8,110.09,110.67,83814.0,102.6221,103.2464,102.5848,103.1253,83814.0
2017-11-17 10:30:00,110.66,111.24,110.65,111.09,67008.0,103.1159,103.6564,103.1066,103.5166,67008.0
2017-11-17 11:00:00,111.07,111.09,110.79,111.06,35785.0,103.498,103.5166,103.2371,103.4887,35785.0
2017-11-17 11:30:00,111.05,111.17,110.91,111.17,39433.0,103.4793,103.5912,103.3489,103.5912,39433.0
2017-11-17 12:00:00,111.15,111.19,111.01,111.17,25077.0,103.5725,103.6098,103.4421,103.5912,25077.0
2017-11-17 12:30:00,111.16,111.26,111.1,111.24,51037.0,103.5818,103.675,103.5259,103.6564,51037.0
2017-11-17 13:00:00,111.24,111.4,111.17,111.27,34935.0,103.6564,103.8055,103.5912,103.6844,34935.0
2017-11-17 13:30:00,111.28,111.4,111.25,111.3,36689.0,103.6937,103.8055,103.6657,103.7123,36689.0
2017-11-17 14:00:00,111.31,111.61,111.15,111.22,54334.0,103.7216,104.0012,103.5725,103.6378,54334.0
2017-11-17 14:30:00,111.23,111.33,111.17,111.32,47177.0,103.6471,103.7403,103.5912,103.7309,47177.0
2017-11-17 15:00:00,111.31,111.37,111.26,111.37,50989.0,103.7216,103.7775,103.675,103.7775,50989.0
2017-11-17 15:30:00,111.36,111.53,111.27,111.36,131188.0,103.7682,103.9266,103.6844,103.7682,131188.0
2017-11-20 09:30:00,111.27,112.19,110.68,111.99,41196.0,103.6844,104.5416,103.1346,104.3553,41196.0
2017-11-20 10:00:00,112.0,112.01,111.39,111.65,48555.0,104.3646,104.3739,103.7962,104.0384,48555.0
2017-11-20 10:30:00,111.57,111.7,111.51,111.61,24496.0,103.9639,104.085,103.908,104.0012,24496.0
2017-11-20 11:00:00,111.58,111.7,111.37,111.42,35452.0,103.9732,104.085,103.7775,103.8241,35452.0
2017-11-20 11:30:00,111.41,111.46,110.95,111.01,27054.0,103.8148,103.8614,103.3862,103.4421,27054.0
2017-11-20 12:00:00,110.99,111.1,110.91,111.0,28582.0,103.4234,103.5259,103.3489,103.4328,28582.0
2017-11-20 12:30:00,111.01,111.12,110.8,110.8,16689.0,103.4421,103.5446,103.2464,103.2464,16689.0
2017-11-20 13:00:00,110.73,110.97,110.71,110.94,27530.0,103.1812,103.4048,103.1625,103.3768,27530.0
2017-11-20 13:30:00,110.98,111.06,110.94,111.02,11346.0,103.4141,103.4887,103.3768,103.4514,11346.0
2017-11-20 14:00:00,111.03,111.03,110.88,110.9,28469.0,103.4607,103.4607,103.3209,103.3396,28469.0
2017-11-20 14:30:00,110.91,111.25,110.91,111.13,26783.0,103.3489,103.6657,103.3489,103.5539,26783.0
2017-11-20 15:00:00,111.12,111.12,110.86,110.93,31456.0,103.5446,103.5446,103.3023,103.3675,31456.0
2017-11-20 15:30:00,110.95,111.02,110.87,110.93,94601.0,103.3862,103.4514,103.3116,103.3675,94601.0
2017-11-21 09:30:00,110.87,111.39,110.7,111.24,35206.0,103.3116,103.7962,103.1532,103.6564,35206.0
2017-11-21 10:00:00,111.21,111.43,111.0,111.09,30241.0,103.6284,103.8334,103.4328,103.5166,30241.0
2017-11-21 10:30:00,111.09,111.21,110.84,110.98,34463.0,103.5166,103.6284,103.2837,103.4141,34463.0
2017-11-21 11:00:00,110.96,111.02,110.8,110.95,27866.0,103.3955,103.4514,103.2464,103.3862,27866.0
2017-11-21 11:30:00,110.94,111.17,110.94,111.0,19494.0,103.3768,103.5912,103.3768,103.4328,19494.0
2017-11-21 12:00:00,111.03,111.09,110.75,110.75,17570.0,103.4607,103.5166,103.1998,103.1998,17570.0
2017-11-21 12:30:00,110.8,110.85,110.7,110.84,176056.0,103.2464,103.293,103.1532,103.2837,176056.0
2017-11-21 13:00:00,110.8,110.85,110.78,110.84,16593.0,103.2464,103.293,103.2278,103.2837,16593.0
2017-11-21 13:30:00,110.85,110.94,110.82,110.9,19028.0,103.293,103.3768,103.265,103.3396,19028.0
2017-11-21 14:00:00,110.89,110.97,110.84,110.95,25584.0,103.3303,103.4048,103.2837,103.3862,25584.0
2017-11-21 14:30:00,110.94,111.03,110.9,110.97,17946.0,103.3768,103.4607,103.3396,103.4048,17946.0
2017-11-21 15:00:00,110.95,110.96,110.65,110.76,33343.0,103.3862,103.3955,103.1066,103.2091,33343.0
2017-11-21 15:30:00,110.73,110.83,110.66,110.7,111540.0,103.1812,103.2743,103.1159,103.1532,111540.0
2017-11-22 09:30:00,110.52,110.72,110.24,110.27,23202.0,103.3512,103.5383,103.0894,103.1175,23202.0
2017-11-22 10:00:00,110.26,110.41,109.92,110.02,31042.0,103.1081,103.2484,102.7902,102.8837,31042.0
2017-11-22 10:30:00,110.07,110.23,109.96,110.17,25405.0,102.9304,103.0801,102.8276,103.0239,25405.0
2017-11-22 11:00:00,110.16,110.17,109.56,109.84,26837.0,103.0146,103.0239,102.4535,102.7153,26837.0
2017-11-22 11:30:00,109.76,110.12,109.74,109.85,20667.0,102.6405,102.9772,102.6218,102.7247,20667.0
2017-11-22 12:00:00,109.84,109.93,109.6,109.91,10785.0,102.7153,102.7995,102.4909,102.7808,10785.0
2017-11-22 12:30:00,109.92,110.08,109.9,110.03,12815.0,102.7902,102.9398,102.7715,102.893,12815.0
2017-11-22 13:00:00,110.06,110.07,109.95,109.98,16941.0,102.9211,102.9304,102.8182,102.8463,16941.0
2017-11-22 13:30:00,109.96,110.17,109.94,110.17,22277.0,102.8276,103.0239,102.8089,103.0239,22277.0
2017-11-22 14:00:00,110.15,110.23,109.99,109.99,29619.0,103.0052,103.0801,102.8556,102.8556,29619.0
2017-11-22 14:30:00,109.98,110.14,109.86,109.87,30409.0,102.8463,102.9959,102.7341,102.7434,30409.0
2017-11-22 15:00:00,109.87,110.06,109.87,109.99,35280.0,102.7434,102.9211,102.7434,102.8556,35280.0
2017-11-22 15:30:00,109.98,110.03,109.82,109.82,88509.0,102.8463,102.893,102.6966,102.6966,88509.0
2017-11-24 09:30:00,109.69,110.48,109.69,110.33,68725.0,102.5751,103.3138,102.5751,103.1736,68725.0
2017-11-24 10:00:00,110.35,110.64,110.25,110.64,21799.0,103.1923,103.4635,103.0988,103.4635,21799.0
2017-11-24 10:30:00,110.64,111.01,110.63,110.73,23664.0,103.4635,103.8095,103.4541,103.5476,23664.0
2017-11-24 11:00:00,110.78,110.91,110.73,110.8,13113.0,103.5944,103.7159,103.5476,103.6131,13113.0
2017-11-24 11:30:00,110.79,110.8,110.48,110.48,12741.0,103.6037,103.6131,103.3138,103.3138,12741.0
2017-11-24 12:00:00,110.49,110.49,110.08,110.16,21507.0,103.3232,103.3232,102.9398,103.0146,21507.0
2017-11-24 12:30:00,110.16,110.19,109.67,109.89,67989.0,103.0146,103.0426,102.5564,102.7621,67989.0
2017-11-27 09:30:00,110.09,110.09,109.42,109.89,42843.0,102.9491,102.9491,102.3226,102.7621,42843.0
2017-11-27 10:00:00,109.97,110.31,109.97,110.18,34750.0,102.8369,103.1549,102.8369,103.0333,34750.0
2017-11-27 10:30:00,110.18,110.29,110.0,110.18,49541.0,103.0333,103.1362,102.865,103.0333,49541.0
2017-11-27 11:00:00,110.21,110.41,110.17,110.28,38026.0,103.0614,103.2484,103.0239,103.1268,38026.0
2017-11-27 11:30:00,110.21,110.31,110.13,110.3,23768.0,103.0614,103.1549,102.9865,103.1455,23768.0
2017-11-27 12:00:00,110.28,110.31,110.14,110.25,30186.0,103.1268,103.1549,102.9959,103.0988,30186.0
2017-11-27 12:30:00,110.29,110.32,110.09,110.1,19854.0,103.1362,103.1642,102.9491,102.9585,19854.0
2017-11-27 13:00:00,110.07,110.25,110.07,110.25,22960.0,102.9304,103.0988,102.9304,103.0988,22960.0
2017-11-27 13:30:00,110.23,110.44,110.22,110.35,40691.0,103.0801,103.2764,103.0707,103.1923,40691.0
2017-11-27 14:00:00,110.35,110.4,110.22,110.34,20193.0,103.1923,103.239,103.0707,103.1829,20193.0
2017-11-27 14:30:00,110.36,110.72,110.36,110.61,39662.0,103.2016,103.5383,103.2016,103.4354,39662.0
2017-11-27 15:00:00,110.63,110.67,110.51,110.65,36543.0,103.4541,103.4915,103.3419,103.4728,36543.0
2017-11-27 15:30:00,110.65,110.68,110.49,110.5,127080.0,103.4728,103.5009,103.3232,103.3325,127080.0
2017-11-28 09:30:00,110.72,112.18,110.12,111.84,108850.0,103.5383,104.9036,102.9772,104.5856,108850.0
2017-11-28 10:00:00,111.85,112.4,111.83,112.36,136286.0,104.595,105.1093,104.5763,105.0719,136286.0
2017-11-28 10:30:00,112.38,112.55,112.13,112.29,123339.0,105.0906,105.2496,104.8568,105.0064,123339.0
2017-11-28 11:00:00,112.31,112.35,111.81,111.91,72153.0,105.0251,105.0625,104.5576,104.6511,72153.0
2017-11-28 11:30:00,111.89,112.3,111.88,112.17,76643.0,104.6324,105.0158,104.623,104.8942,76643.0
2017-11-28 12:00:00,112.15,112.4,112.07,112.31,47896.0,104.8755,105.1093,104.8007,105.0251,47896.0
2017-11-28 12:30:00,112.34,112.38,111.94,112.01,52449.0,105.0532,105.0906,104.6791,104.7446,52449.0
2017-11-28 13:00:00,112.03,112.11,111.76,111.9,25562.0,104.7633,104.8381,104.5108,104.6417,25562.0
2017-11-28 13:30:00,111.95,112.1,111.85,111.97,31161.0,104.6885,104.8288,104.595,104.7072,31161.0
2017-11-28 14:00:00,111.96,112.03,111.81,111.85,48313.0,104.6978,104.7633,104.5576,104.595,48313.0
2017-11-28 14:30:00,111.85,112.25,111.85,112.08,43269.0,104.595,104.969,104.595,104.8101,43269.0
2017-11-28 15:00:00,112.11,112.35,112.04,112.24,63664.0,104.8381,105.0625,104.7726,104.9597,63664.0
2017-11-28 15:30:00,112.23,112.35,112.11,112.22,272085.0,104.9503,105.0625,104.8381,104.941,272085.0
2017-11-29 09:30:00,112.26,112.94,112.02,112.89,54969.0,104.9784,105.6143,104.7539,105.5675,54969.0
2017-11-29 10:00:00,112.85,113.25,112.68,113.03,96985.0,105.5301,105.9042,105.3711,105.6984,96985.0
2017-11-29 10:30:00,113.07,114.49,112.84,112.89,228297.0,105.7358,107.0637,105.5208,105.5675,228297.0
2017-11-29 11:00:00,112.89,112.97,112.03,112.4,90810.0,105.5675,105.6423,104.7633,105.1093,90810.0
2017-11-29 11:30:00,112.37,113.22,112.05,112.83,93095.0,105.0812,105.8761,104.782,105.5114,93095.0
2017-11-29 12:00:00,112.79,112.86,112.36,112.39,38710.0,105.474,105.5395,105.0719,105.0999,38710.0
2017-11-29 12:30:00,112.45,112.74,112.37,112.68,35602.0,105.1561,105.4272,105.0812,105.3711,35602.0
2017-11-29 13:00:00,112.68,112.8,112.58,112.7,63168.0,105.3711,105.4834,105.2776,105.3898,63168.0
2017-11-29 13:30:00,112.7,112.71,112.46,112.52,48563.0,105.3898,105.3992,105.1654,105.2215,48563.0
2017-11-29 14:00:00,112.5,112.6,112.46,112.55,29157.0,105.2028,105.2963,105.1654,105.2496,29157.0
2017-11-29 14:30:00,112.52,112.59,112.42,112.51,32988.0,105.2215,105.287,105.128,105.2122,32988.0
2017-11-29 15:00:00,112.49,112.55,112.43,112.55,69738.0,105.1935,105.2496,105.1374,105.2496,69738.0
2017-11-29 15:30:00,112.55,112.65,112.46,112.64,168923.0,105.2496,105.3431,105.1654,105.3337,168923.0
2017-11-30 09:30:00,112.65,113.23,112.25,113.15,48027.0,105.3431,105.8855,104.969,105.8107,48027.0
2017-11-30 10:00:00,113.2,113.21,112.31,112.61,45097.0,105.8574,105.8668,105.0251,105.3057,45097.0
2017-11-30 10:30:00,112.61,113.25,112.51,113.18,69538.0,105.3057,105.9042,105.2122,105.8387,69538.0
2017-11-30 11:00:00,113.14,114.78,113.11,114.57,133659.0,105.8013,107.3349,105.7732,107.1385,133659.0
2017-11-30 11:30:00,114.56,114.97,114.0,114.37,169889.0,107.1292,107.5126,106.6055,106.9515,169889.0
2017-11-30 12:00:00,114.48,114.82,114.14,114.74,179394.0,107.0544,107.3723,106.7364,107.2975,179394.0
2017-11-30 12:30:00,114.82,114.9,114.1,114.51,130521.0,107.3723,107.4471,106.699,107.0824,130521.0
2017-11-30 13:00:00,114.58,114.86,114.41,114.76,51990.0,107.1479,107.4097,106.9889,107.3162,51990.0
2017-11-30 13:30:00,114.72,114.89,114.07,114.24,72969.0,107.2788,107.4378,106.671,106.8299,72969.0
2017-11-30 14:00:00,114.27,114.28,113.8,113.96,39726.0,106.858,106.8674,106.4185,106.5681,39726.0
2017-11-30 14:30:00,113.93,114.04,113.75,113.82,52376.0,106.5401,106.6429,106.3717,106.4372,52376.0
2017-11-30 15:00:00,113.81,113.96,113.67,113.95,53856.0,106.4278,106.5681,106.2969,106.5588,53856.0
2017-11-30 15:30:00,113.96,114.28,113.66,114.12,193426.0,106.5681,106.8674,106.2876,106.7177,193426.0
2017-12-01 09:30:00,114.12,114.44,113.34,113.48,41283.0,106.7177,107.017,105.9883,106.1192,41283.0
2017-12-01 10:00:00,113.53,113.63,113.03,113.03,37728.0,106.166,106.2595,105.6984,105.6984,37728.0
2017-12-01 10:30:00,113.06,113.27,112.69,113.1,47833.0,105.7265,105.9229,105.3805,105.7639,47833.0
2017-12-01 11:00:00,113.06,113.07,111.4,111.4,88240.0,105.7265,105.7358,104.1742,104.1742,88240.0
2017-12-01 11:30:00,111.49,112.45,111.29,112.11,83168.0,104.2583,105.1561,104.0713,104.8381,83168.0
2017-12-01 12:00:00,112.27,113.03,112.19,112.78,93847.0,104.9877,105.6984,104.9129,105.4646,93847.0
2017-12-01 12:30:00,112.81,113.24,112.75,113.1,36104.0,105.4927,105.8948,105.4366,105.7639,36104.0
2017-12-01 13:00:00,113.02,113.49,112.95,113.42,104043.0,105.6891,106.1286,105.6236,106.0631,104043.0
2017-12-01 13:30:00,113.44,113.69,113.36,113.53,63948.0,106.0818,106.3156,106.007,106.166,63948.0
2017-12-01 14:00:00,113.54,113.57,113.17,113.2,95877.0,106.1754,106.2034,105.8294,105.8574,95877.0
2017-12-01 14:30:00,113.21,113.26,113.09,113.23,79004.0,105.8668,105.9135,105.7545,105.8855,79004.0
2017-12-01 15:00:00,113.18,113.22,112.95,113.18,65834.0,105.8387,105.8761,105.6236,105.8387,65834.0
2017-12-01 15:30:00,113.17,113.4,112.86,112.99,214897.0,105.8294,106.0444,105.5395,105.661,214897.0
2017-12-04 09:30:00,113.64,113.77,113.15,113.7,43483.0,106.2689,106.3904,105.8107,106.325,43483.0
2017-12-04 10:00:00,113.64,114.01,113.24,113.48,77483.0,106.2689,106.6149,105.8948,106.1192,77483.0
2017-12-04 10:30:00,113.5,113.67,112.91,113.11,131826.0,106.1379,106.2969,105.5862,105.7732,131826.0
2017-12-04 11:00:00,113.16,113.31,113.07,113.25,45371.0,105.82,105.9603,105.7358,105.9042,45371.0
2017-12-04 11:30:00,113.25,113.28,112.94,113.1,29921.0,105.9042,105.9322,105.6143,105.7639,29921.0
2017-12-04 12:00:00,113.09,113.93,113.07,113.75,77431.0,105.7545,106.5401,105.7358,106.3717,77431.0
2017-12-04 12:30:00,113.8,114.01,113.72,113.87,67122.0,106.4185,106.6149,106.3437,106.4839,67122.0
2017-12-04 13:00:00,113.9,114.26,113.88,114.03,56904.0,106.512,106.8487,106.4933,106.6336,56904.0
2017-12-04 13:30:00,114.03,114.62,114.03,114.41,42117.0,106.6336,107.1853,106.6336,106.9889,42117.0
2017-12-04 14:00:00,114.36,114.48,113.93,114.06,78780.0,106.9422,107.0544,106.5401,106.6616,78780.0
2017-12-04 14:30:00,114.02,114.1,113.88,114.0,28514.0,106.6242,106.699,106.4933,106.6055,28514.0
2017-12-04 15:00:00,113.97,114.02,113.67,113.69,33288.0,106.5775,106.6242,106.2969,106.3156,33288.0
2017-12-04 15:30:00,113.69,113.77,113.38,113.4,178251.0,106.3156,106.3904,106.0257,106.0444,178251.0
2017-12-05 09:30:00,113.5,113.69,112.6,112.95,42113.0,106.1379,106.3156,105.2963,105.6236,42113.0
2017-12-05 10:00:00,112.8,112.8,112.36,112.57,108464.0,105.4834,105.4834,105.0719,105.2683,108464.0
2017-12-05 10:30:00,112.62,113.19,112.62,113.17,62886.0,105.315,105.8481,105.315,105.8294,62886.0
2017-12-05 11:00:00,113.18,113.71,113.12,113.43,20747.0,105.8387,106.3343,105.7826,106.0725,20747.0
2017-12-05 11:30:00,113.5,114.0,113.45,113.88,18371.0,106.1379,106.6055,106.0912,106.4933,18371.0
2017-12-05 12:00:00,113.82,113.82,113.45,113.55,17166.0,106.4372,106.4372,106.0912,106.1847,17166.0
2017-12-05 12:30:00,113.54,113.8,113.45,113.76,18063.0,106.1754,106.4185,106.0912,106.3811,18063.0
2017-12-05 13:00:00,113.68,114.0,113.66,113.75,20939.0,106.3063,106.6055,106.2876,106.3717,20939.0
2017-12-05 13:30:00,113.73,114.1,113.73,114.05,23704.0,106.353,106.699,106.353,106.6523,23704.0
2017-12-05 14:00:00,114.05,114.12,113.93,114.01,35133.0,106.6523,106.7177,106.5401,106.6149,35133.0
2017-12-05 14:30:00,114.01,114.17,114.0,114.17,46905.0,106.6149,106.7645,106.6055,106.7645,46905.0
2017-12-05 15:00:00,114.17,114.35,114.12,114.25,110251.0,106.7645,106.9328,106.7177,106.8393,110251.0
2017-12-05 15:30:00,114.25,114.46,114.16,114.39,253920.0,106.8393,107.0357,106.7551,106.9702,253920.0
2017-12-06 09:30:00,113.97,114.49,113.5,114.18,39486.0,106.5775,107.0637,106.1379,106.7738,39486.0
2017-12-06 10:00:00,114.18,114.46,114.03,114.46,73033.0,106.7738,107.0357,106.6336,107.0357,73033.0
2017-12-06 10:30:00,114.48,114.66,114.21,114.58,62430.0,107.0544,107.2227,106.8019,107.1479,62430.0
2017-12-06 11:00:00,114.55,114.7,114.39,114.5,65590.0,107.1198,107.2601,106.9702,107.0731,65590.0
2017-12-06 11:30:00,114.5,114.83,114.45,114.83,66840.0,107.0731,107.3817,107.0263,107.3817,66840.0
2017-12-06 12:00:00,114.82,115.08,114.69,114.97,80693.0,107.3723,107.6155,107.2508,107.5126,80693.0
2017-12-06 12:30:00,114.95,115.27,114.73,114.73,44689.0,107.4939,107.7931,107.2882,107.2882,44689.0
2017-12-06 13:00:00,114.71,114.83,114.48,114.73,23803.0,107.2695,107.3817,107.0544,107.2882,23803.0
2017-12-06 13:30:00,114.73,115.35,114.72,115.35,56767.0,107.2882,107.8679,107.2788,107.8679,56767.0
2017-12-06 14:00:00,115.35,115.8,115.35,115.73,144598.0,107.8679,108.2888,107.8679,108.2233,144598.0
2017-12-06 14:30:00,115.72,115.75,115.49,115.71,75551.0,108.214,108.242,107.9989,108.2046,75551.0
2017-12-06 15:00:00,115.71,115.72,115.55,115.7,110567.0,108.2046,108.214,108.055,108.1952,110567.0
2017-12-06 15:30:00,115.7,115.74,115.53,115.69,288325.0,108.1952,108.2327,108.0363,108.1859,288325.0
2017-12-07 09:30:00,115.45,116.49,115.13,115.63,59252.0,107.9615,108.934,107.6622,108.1298,59252.0
2017-12-07 10:00:00,115.63,115.99,115.55,115.83,36630.0,108.1298,108.4664,108.055,108.3168,36630.0
2017-12-07 10:30:00,115.84,116.65,115.84,116.35,64459.0,108.3262,109.0836,108.3262,108.8031,64459.0
2017-12-07 11:00:00,116.35,116.4,116.14,116.4,39567.0,108.8031,108.8498,108.6067,108.8498,39567.0
2017-12-07 11:30:00,116.42,116.65,116.34,116.63,66011.0,108.8685,109.0836,108.7937,109.0649,66011.0
2017-12-07 12:00:00,116.61,116.67,116.43,116.48,37103.0,109.0462,109.1023,108.8779,108.9247,37103.0
2017-12-07 12:30:00,116.48,116.65,116.41,116.5,44921.0,108.9247,109.0836,108.8592,108.9434,44921.0
2017-12-07 13:00:00,116.49,116.73,116.41,116.72,43604.0,108.934,109.1584,108.8592,109.1491,43604.0
2017-12-07 13:30:00,116.69,116.82,116.5,116.68,52030.0,109.121,109.2426,108.9434,109.1117,52030.0
2017-12-07 14:00:00,116.67,116.69,116.51,116.61,47157.0,109.1023,109.121,108.9527,109.0462,47157.0
2017-12-07 14:30:00,116.61,116.75,116.56,116.73,66806.0,109.0462,109.1771,108.9995,109.1584,66806.0
2017-12-07 15:00:00,116.71,116.81,116.66,116.72,80328.0,109.1397,109.2332,109.093,109.1491,80328.0
2017-12-07 15:30:00,116.74,116.83,116.65,116.83,195079.0,109.1678,109.252,109.0836,109.252,195079.0
2017-12-08 09:30:00,117.0,117.1,116.5,116.86,44934.0,109.4109,109.5044,108.9434,109.28,44934.0
2017-12-08 10:00:00,116.79,116.82,116.11,116.33,77141.0,109.2145,109.2426,108.5787,108.7844,77141.0
2017-12-08 10:30:00,116.36,116.62,116.35,116.59,55396.0,108.8124,109.0556,108.8031,109.0275,55396.0
2017-12-08 11:00:00,116.61,116.75,116.57,116.67,40672.0,109.0462,109.1771,109.0088,109.1023,40672.0
2017-12-08 11:30:00,116.69,116.74,116.61,116.63,26465.0,109.121,109.1678,109.0462,109.0649,26465.0
2017-12-08 12:00:00,116.61,116.82,116.61,116.8,47063.0,109.0462,109.2426,109.0462,109.2239,47063.0
2017-12-08 12:30:00,116.8,116.83,116.6,116.79,51002.0,109.2239,109.252,109.0369,109.2145,51002.0
2017-12-08 13:00:00,116.79,116.98,116.75,116.83,41185.0,109.2145,109.3922,109.1771,109.252,41185.0
2017-12-08 13:30:00,116.87,116.99,116.79,116.9,72214.0,109.2894,109.4016,109.2145,109.3174,72214.0
2017-12-08 14:00:00,116.91,117.0,116.75,116.8,65784.0,109.3268,109.4109,109.1771,109.2239,65784.0
2017-12-08 14:30:00,116.78,117.09,116.75,117.02,63810.0,109.2052,109.4951,109.1771,109.4296,63810.0
2017-12-08 15:00:00,117.06,117.39,117.05,117.19,74847.0,109.467,109.7756,109.4577,109.5886,74847.0
2017-12-08 15:30:00,117.19,117.49,117.08,117.41,265236.0,109.5886,109.8691,109.4857,109.7943,265236.0
2017-12-11 09:30:00,117.42,117.64,116.84,117.64,82100.0,109.8037,110.0094,109.2613,110.0094,82100.0
2017-12-11 10:00:00,117.66,117.84,117.44,117.55,87727.0,110.0281,110.1964,109.8224,109.9252,87727.0
2017-12-11 10:30:00,117.61,117.98,117.56,117.92,55450.0,109.9814,110.3274,109.9346,110.2712,55450.0
2017-12-11 11:00:00,117.97,118.18,117.77,118.11,47664.0,110.318,110.5144,110.131,110.4489,47664.0
2017-12-11 11:30:00,118.11,118.19,117.84,117.9,37727.0,110.4489,110.5237,110.1964,110.2525,37727.0
2017-12-11 12:00:00,117.91,118.18,117.87,118.02,52462.0,110.2619,110.5144,110.2245,110.3648,52462.0
2017-12-11 12:30:00,118.03,118.09,117.78,118.06,52049.0,110.3741,110.4302,110.1403,110.4022,52049.0
2017-12-11 13:00:00,118.06,118.21,117.97,118.21,29343.0,110.4022,110.5424,110.318,110.5424,29343.0
2017-12-11 13:30:00,118.21,118.26,118.12,118.17,29618.0,110.5424,110.5892,110.4583,110.505,29618.0
2017-12-11 14:00:00,118.21,118.24,118.06,118.13,45865.0,110.5424,110.5705,110.4022,110.4676,45865.0
2017-12-11 14:30:00,118.12,118.25,118.12,118.17,55083.0,110.4583,110.5798,110.4583,110.505,55083.0
2017-12-11 15:00:00,118.15,118.44,118.13,118.38,99007.0,110.4863,110.7575,110.4676,110.7014,99007.0
2017-12-11 15:30:00,118.38,118.53,118.26,118.48,256096.0,110.7014,110.8417,110.5892,110.7949,256096.0
2017-12-12 09:30:00,118.48,118.52,117.73,118.07,36152.0,110.7949,110.8323,110.0936,110.4115,36152.0
2017-12-12 10:00:00,118.12,118.2,117.83,118.0,50319.0,110.4583,110.5331,110.1871,110.3461,50319.0
2017-12-12 10:30:00,118.0,118.06,117.81,118.05,54813.0,110.3461,110.4022,110.1684,110.3928,54813.0
2017-12-12 11:00:00,118.07,118.24,117.96,117.96,27742.0,110.4115,110.5705,110.3087,110.3087,27742.0
2017-12-12 11:30:00,117.96,118.15,117.9,117.97,39384.0,110.3087,110.4863,110.2525,110.318,39384.0
2017-12-12 12:00:00,117.95,118.09,117.92,117.99,33542.0,110.2993,110.4302,110.2712,110.3367,33542.0
2017-12-12 12:30:00,118.01,118.5,118.01,118.4,22897.0,110.3554,110.8136,110.3554,110.7201,22897.0
2017-12-12 13:00:00,118.38,118.44,118.14,118.16,24317.0,110.7014,110.7575,110.477,110.4957,24317.0
2017-12-12 13:30:00,118.16,118.27,118.1,118.19,22411.0,110.4957,110.5985,110.4396,110.5237,22411.0
2017-12-12 14:00:00,118.18,118.25,118.09,118.21,18756.0,110.5144,110.5798,110.4302,110.5424,18756.0
2017-12-12 14:30:00,118.21,118.25,118.17,118.21,30090.0,110.5424,110.5798,110.505,110.5424,30090.0
2017-12-12 15:00:00,118.21,118.33,118.2,118.29,37653.0,110.5424,110.6547,110.5331,110.6172,37653.0
2017-12-12 15:30:00,118.29,118.51,118.19,118.23,221869.0,110.6172,110.823,110.5237,110.5611,221869.0
2017-12-13 09:30:00,118.5,118.55,117.82,118.25,26848.0,110.8136,110.8604,110.1777,110.5798,26848.0
2017-12-13 10:00:00,118.16,118.19,117.79,117.95,266800.0,110.4957,110.5237,110.1497,110.2993,266800.0
2017-12-13 10:30:00,117.98,118.08,117.62,117.68,74250.0,110.3274,110.4209,109.9907,110.0468,74250.0
2017-12-13 11:00:00,117.69,117.7,117.37,117.68,51162.0,110.0562,110.0655,109.7569,110.0468,51162.0
2017-12-13 11:30:00,117.68,117.72,117.33,117.58,45461.0,110.0468,110.0842,109.7195,109.9533,45461.0
2017-12-13 12:00:00,117.55,117.62,117.3,117.6,91256.0,109.9252,109.9907,109.6915,109.972,91256.0
2017-12-13 12:30:00,117.61,117.65,116.9,116.91,73683.0,109.9814,110.0188,109.3174,109.3268,73683.0
2017-12-13 13:00:00,116.9,117.17,116.9,117.16,39546.0,109.3174,109.5699,109.3174,109.5605,39546.0
2017-12-13 13:30:00,117.16,117.23,117.03,117.14,26786.0,109.5605,109.626,109.439,109.5418,26786.0
2017-12-13 14:00:00,117.18,117.67,117.18,117.51,56409.0,109.5792,110.0375,109.5792,109.8878,56409.0
2017-12-13 14:30:00,117.49,117.6,117.38,117.52,36923.0,109.8691,109.972,109.7663,109.8972,36923.0
2017-12-13 15:00:00,117.51,117.54,117.38,117.4,57330.0,109.8878,109.9159,109.7663,109.785,57330.0
2017-12-13 15:30:00,117.41,117.52,117.33,117.39,155530.0,109.7943,109.8972,109.7195,109.7756,155530.0
2017-12-14 09:30:00,116.63,117.51,116.22,117.36,42050.0,109.0649,109.8878,108.6815,109.7476,42050.0
2017-12-14 10:00:00,117.4,118.17,117.31,117.69,62986.0,109.785,110.505,109.7008,110.0562,62986.0
2017-12-14 10:30:00,117.76,118.41,117.72,118.36,59883.0,110.1216,110.7295,110.0842,110.6827,59883.0
2017-12-14 11:00:00,118.35,118.63,118.06,118.63,59302.0,110.6734,110.9352,110.4022,110.9352,59302.0
2017-12-14 11:30:00,118.66,118.86,118.3,118.66,57190.0,110.9633,111.1503,110.6266,110.9633,57190.0
2017-12-14 12:00:00,118.66,118.79,118.42,118.42,52060.0,110.9633,111.0848,110.7388,110.7388,52060.0
2017-12-14 12:30:00,118.46,118.75,118.35,118.41,25822.0,110.7762,111.0474,110.6734,110.7295,25822.0
2017-12-14 13:00:00,118.41,118.5,118.13,118.2,24842.0,110.7295,110.8136,110.4676,110.5331,24842.0
2017-12-14 13:30:00,118.18,119.53,117.82,119.52,121216.0,110.5144,111.7768,110.1777,111.7675,121216.0
2017-12-14 14:00:00,119.55,120.05,118.24,118.31,131748.0,111.7955,112.2631,110.5705,110.636,131748.0
2017-12-14 14:30:00,118.2,118.99,118.2,118.83,114274.0,110.5331,111.2718,110.5331,111.1222,114274.0
2017-12-14 15:00:00,118.8,118.8,118.28,118.38,53205.0,111.0942,111.0942,110.6079,110.7014,53205.0
2017-12-14 15:30:00,118.41,118.51,118.13,118.19,184025.0,110.7295,110.823,110.4676,110.5237,184025.0
2017-12-15 09:30:00,118.9,119.13,118.5,118.74,167182.0,111.1877,111.4028,110.8136,111.0381,167182.0
2017-12-15 10:00:00,118.73,118.9,118.5,118.58,65085.0,111.0287,111.1877,110.8136,110.8884,65085.0
2017-12-15 10:30:00,118.51,118.53,118.16,118.26,116715.0,110.823,110.8417,110.4957,110.5892,116715.0
2017-12-15 11:00:00,118.22,118.35,117.93,118.21,99413.0,110.5518,110.6734,110.2806,110.5424,99413.0
2017-12-15 11:30:00,118.24,118.7,118.1,118.57,175601.0,110.5705,111.0007,110.4396,110.8791,175601.0
2017-12-15 12:00:00,118.59,119.0,118.52,118.79,118469.0,110.8978,111.2812,110.8323,111.0848,118469.0
2017-12-15 12:30:00,118.82,119.48,118.81,119.4,79592.0,111.1129,111.7301,111.1035,111.6553,79592.0
2017-12-15 13:00:00,119.4,119.55,119.08,119.3,81428.0,111.6553,111.7955,111.356,111.5617,81428.0
2017-12-15 13:30:00,119.3,119.56,119.23,119.51,43206.0,111.5617,111.8049,111.4963,111.7581,43206.0
2017-12-15 14:00:00,119.53,119.85,119.5,119.82,43410.0,111.7768,112.0761,111.7488,112.048,43410.0
2017-12-15 14:30:00,119.85,119.94,119.45,119.77,71900.0,112.0761,112.1602,111.702,112.0013,71900.0
2017-12-15 15:00:00,119.79,120.11,119.79,119.97,127591.0,112.02,112.3192,112.02,112.1883,127591.0
2017-12-15 15:30:00,119.96,120.05,119.51,119.57,237771.0,112.1789,112.2631,111.7581,111.8142,237771.0
2017-12-18 09:30:00,119.97,120.01,118.4,118.69,43776.0,112.1883,112.2257,110.7201,110.9913,43776.0
2017-12-18 10:00:00,118.62,118.79,118.0,118.24,75986.0,110.9258,111.0848,110.3461,110.5705,75986.0
2017-12-18 10:30:00,118.28,118.59,117.95,117.95,55368.0,110.6079,110.8978,110.2993,110.2993,55368.0
2017-12-18 11:00:00,118.01,118.1,117.73,117.84,48221.0,110.3554,110.4396,110.0936,110.1964,48221.0
2017-12-18 11:30:00,117.92,118.38,117.8,118.14,42401.0,110.2712,110.7014,110.159,110.477,42401.0
2017-12-18 12:00:00,118.17,118.69,118.08,118.35,45976.0,110.505,110.9913,110.4209,110.6734,45976.0
2017-12-18 12:30:00,118.35,118.92,118.35,118.74,31137.0,110.6734,111.2064,110.6734,111.0381,31137.0
2017-12-18 13:00:00,118.74,118.74,118.56,118.68,38048.0,111.0381,111.0381,110.8697,110.982,38048.0
2017-12-18 13:30:00,118.71,118.78,118.59,118.78,31932.0,111.01,111.0755,110.8978,111.0755,31932.0
2017-12-18 14:00:00,118.8,118.83,118.37,118.62,63649.0,111.0942,111.1222,110.6921,110.9258,63649.0
2017-12-18 14:30:00,118.64,118.75,118.57,118.58,52457.0,110.9445,111.0474,110.8791,110.8884,52457.0
2017-12-18 15:00:00,118.62,118.74,118.45,118.45,70294.0,110.9258,111.0381,110.7669,110.7669,70294.0
2017-12-18 15:30:00,118.44,118.47,118.22,118.34,153401.0,110.7575,110.7856,110.5518,110.664,153401.0
2017-12-19 09:30:00,118.59,118.95,118.0,118.66,31295.0,110.8978,111.2344,110.3461,110.9633,31295.0
2017-12-19 10:00:00,118.67,118.71,118.21,118.44,27251.0,110.9726,111.01,110.5424,110.7575,27251.0
2017-12-19 10:30:00,118.54,118.94,118.43,118.89,27521.0,110.851,111.2251,110.7482,111.1783,27521.0
2017-12-19 11:00:00,118.93,119.26,118.75,119.23,38468.0,111.2157,111.5243,111.0474,111.4963,38468.0
2017-12-19 11:30:00,119.25,119.36,119.01,119.34,43593.0,111.515,111.6178,111.2905,111.5991,43593.0
2017-12-19 12:00:00,119.34,119.4,119.11,119.31,41501.0,111.5991,111.6553,111.3841,111.5711,41501.0
2017-12-19 12:30:00,119.33,119.59,119.18,119.59,33774.0,111.5898,111.8329,111.4495,111.8329,33774.0
2017-12-19 13:00:00,119.53,119.54,119.31,119.31,32288.0,111.7768,111.7862,111.5711,111.5711,32288.0
2017-12-19 13:30:00,119.28,119.5,119.28,119.34,31341.0,111.543,111.7488,111.543,111.5991,31341.0
2017-12-19 14:00:00,119.32,119.64,119.31,119.61,32206.0,111.5804,111.8797,111.5711,111.8516,32206.0
2017-12-19 14:30:00,119.52,119.75,119.5,119.69,57539.0,111.7675,111.9825,111.7488,111.9264,57539.0
2017-12-19 15:00:00,119.66,119.67,119.47,119.53,49361.0,111.8984,111.9077,111.7207,111.7768,49361.0
2017-12-19 15:30:00,119.54,119.57,119.33,119.5,182404.0,111.7862,111.8142,111.5898,111.7488,182404.0
2017-12-20 09:30:00,119.87,120.12,119.39,119.7,33599.0,112.0948,112.3285,111.6459,111.9358,33599.0
2017-12-20 10:00:00,119.76,120.01,119.5,119.89,46050.0,111.9919,112.2257,111.7488,112.1135,46050.0
2017-12-20 10:30:00,119.95,120.18,119.92,120.14,43451.0,112.1696,112.3847,112.1415,112.3473,43451.0
2017-12-20 11:00:00,120.13,120.29,119.98,120.19,41082.0,112.3379,112.4875,112.1976,112.394,41082.0
2017-12-20 11:30:00,120.18,120.46,120.16,120.39,31010.0,112.3847,112.6465,112.366,112.581,31010.0
2017-12-20 12:00:00,120.39,120.56,120.38,120.54,32623.0,112.581,112.74,112.5717,112.7213,32623.0
2017-12-20 12:30:00,120.56,120.77,120.49,120.52,33709.0,112.74,112.9364,112.6745,112.7026,33709.0
2017-12-20 13:00:00,120.5,120.57,120.32,120.33,27487.0,112.6839,112.7494,112.5156,112.5249,27487.0
2017-12-20 13:30:00,120.32,120.41,120.01,120.01,50911.0,112.5156,112.5997,112.2257,112.2257,50911.0
2017-12-20 14:00:00,120.03,120.04,119.63,119.66,20809.0,112.2444,112.2537,111.8703,111.8984,20809.0
2017-12-20 14:30:00,119.67,119.67,119.16,119.35,30083.0,111.9077,111.9077,111.4308,111.6085,30083.0
2017-12-20 15:00:00,119.38,119.46,119.19,119.31,32444.0,111.6365,111.7114,111.4589,111.5711,32444.0
2017-12-20 15:30:00,119.31,119.33,118.83,118.9,124472.0,111.5711,111.5898,111.1222,111.1877,124472.0
2017-12-21 09:30:00,119.2,119.52,118.72,118.72,24196.0,111.4682,111.7675,111.0194,111.0194,24196.0
2017-12-21 10:00:00,118.7,118.8,118.43,118.7,29688.0,111.0007,111.0942,110.7482,111.0007,29688.0
2017-12-21 10:30:00,118.85,118.95,118.52,118.66,12953.0,111.1409,111.2344,110.8323,110.9633,12953.0
2017-12-21 11:00:00,118.67,118.84,118.35,118.54,16883.0,110.9726,111.1316,110.6734,110.851,16883.0
2017-12-21 11:30:00,118.54,118.67,118.36,118.38,11689.0,110.851,110.9726,110.6827,110.7014,11689.0
2017-12-21 12:00:00,118.35,118.37,118.15,118.37,28321.0,110.6734,110.6921,110.4863,110.6921,28321.0
2017-12-21 12:30:00,118.38,118.72,118.36,118.72,26380.0,110.7014,111.0194,110.6827,111.0194,26380.0
2017-12-21 13:00:00,118.73,119.08,118.73,119.05,21755.0,111.0287,111.356,111.0287,111.328,21755.0
2017-12-21 13:30:00,119.03,119.1,118.65,118.99,26091.0,111.3093,111.3747,110.9539,111.2718,26091.0
2017-12-21 14:00:00,119.03,119.23,118.93,119.1,35534.0,111.3093,111.4963,111.2157,111.3747,35534.0
2017-12-21 14:30:00,119.16,119.42,119.11,119.36,33260.0,111.4308,111.674,111.3841,111.6178,33260.0
2017-12-21 15:00:00,119.38,119.62,119.14,119.62,47093.0,111.6365,111.861,111.4121,111.861,47093.0
2017-12-21 15:30:00,119.64,119.7,119.42,119.68,180488.0,111.8797,111.9358,111.674,111.9171,180488.0
2017-12-22 09:30:00,119.59,119.67,118.79,119.57,68874.0,111.8329,111.9077,111.0848,111.8142,68874.0
2017-12-22 10:00:00,119.55,119.75,119.17,119.38,52787.0,111.7955,111.9825,111.4402,111.6365,52787.0
2017-12-22 10:30:00,119.38,119.62,119.26,119.56,41378.0,111.6365,111.861,111.5243,111.8049,41378.0
2017-12-22 11:00:00,119.58,119.58,119.34,119.41,32555.0,111.8236,111.8236,111.5991,111.6646,32555.0
2017-12-22 11:30:00,119.36,119.64,119.21,119.5,45423.0,111.6178,111.8797,111.4776,111.7488,45423.0
2017-12-22 12:00:00,119.53,119.71,119.45,119.69,41608.0,111.7768,111.9451,111.702,111.9264,41608.0
2017-12-22 12:30:00,119.69,119.96,119.69,119.86,53238.0,111.9264,112.1789,111.9264,112.0854,53238.0
2017-12-22 13:00:00,119.86,120.0,119.85,119.96,24198.0,112.0854,112.2163,112.0761,112.1789,24198.0
2017-12-22 13:30:00,119.91,119.95,119.69,119.72,29467.0,112.1322,112.1696,111.9264,111.9545,29467.0
2017-12-22 14:00:00,119.74,119.83,119.66,119.74,24877.0,111.9732,112.0574,111.8984,111.9732,24877.0
2017-12-22 14:30:00,119.72,119.81,119.68,119.79,23200.0,111.9545,112.0387,111.9171,112.02,23200.0
2017-12-22 15:00:00,119.81,119.84,119.65,119.8,40057.0,112.0387,112.0667,111.889,112.0293,40057.0
2017-12-22 15:30:00,119.79,119.83,119.7,119.74,125123.0,112.02,112.0574,111.9358,111.9732,125123.0
2017-12-26 09:30:00,119.75,119.97,119.27,119.38,72298.0,111.9825,112.1883,111.5337,111.6365,72298.0
2017-12-26 10:00:00,119.52,119.52,118.83,119.29,34840.0,111.7675,111.7675,111.1222,111.5524,34840.0
2017-12-26 10:30:00,119.23,119.49,119.01,119.18,20166.0,111.4963,111.7394,111.2905,111.4495,20166.0
2017-12-26 11:00:00,119.29,119.3,118.55,118.67,26065.0,111.5524,111.5617,110.8604,110.9726,26065.0
2017-12-26 11:30:00,118.73,118.84,118.48,118.53,25563.0,111.0287,111.1316,110.7949,110.8417,25563.0
2017-12-26 12:00:00,118.53,118.55,118.27,118.4,25766.0,110.8417,110.8604,110.5985,110.7201,25766.0
2017-12-26 12:30:00,118.45,118.89,118.43,118.74,107797.0,110.7669,111.1783,110.7482,111.0381,107797.0
2017-12-26 13:00:00,118.78,118.96,118.76,118.95,13307.0,111.0755,111.2438,111.0568,111.2344,13307.0
2017-12-26 13:30:00,118.95,118.98,118.74,118.91,31238.0,111.2344,111.2625,111.0381,111.197,31238.0
2017-12-26 14:00:00,118.94,118.95,118.84,118.92,15407.0,111.2251,111.2344,111.1316,111.2064,15407.0
2017-12-26 14:30:00,118.95,118.99,118.91,118.93,17225.0,111.2344,111.2718,111.197,111.2157,17225.0
2017-12-26 15:00:00,118.91,119.15,118.91,119.11,52358.0,111.197,111.4215,111.197,111.3841,52358.0
2017-12-26 15:30:00,119.11,119.11,118.87,119.0,77359.0,111.3841,111.3841,111.1596,111.2812,77359.0
2017-12-27 09:30:00,119.02,119.18,118.75,119.04,22900.0,111.2999,111.4495,111.0474,111.3186,22900.0
2017-12-27 10:00:00,119.33,119.7,118.89,118.98,59574.0,111.5898,111.9358,111.1783,111.2625,59574.0
2017-12-27 10:30:00,119.01,119.33,118.79,119.29,21742.0,111.2905,111.5898,111.0848,111.5524,21742.0
2017-12-27 11:00:00,119.25,119.61,119.15,119.28,21505.0,111.515,111.8516,111.4215,111.543,21505.0
2017-12-27 11:30:00,119.33,119.39,119.13,119.26,21595.0,111.5898,111.6459,111.4028,111.5243,21595.0
2017-12-27 12:00:00,119.25,119.35,119.09,119.27,14982.0,111.515,111.6085,111.3654,111.5337,14982.0
2017-12-27 12:30:00,119.27,119.41,119.11,119.38,19686.0,111.5337,111.6646,111.3841,111.6365,19686.0
2017-12-27 13:00:00,119.3,119.34,119.11,119.13,23774.0,111.5617,111.5991,111.3841,111.4028,23774.0
2017-12-27 13:30:00,119.14,119.48,119.13,119.29,26381.0,111.4121,111.7301,111.4028,111.5524,26381.0
2017-12-27 14:00:00,119.3,119.32,119.08,119.14,47744.0,111.5617,111.5804,111.356,111.4121,47744.0
2017-12-27 14:30:00,119.14,119.3,118.96,119.27,41604.0,111.4121,111.5617,111.2438,111.5337,41604.0
2017-12-27 15:00:00,119.24,119.7,119.24,119.64,56792.0,111.5056,111.9358,111.5056,111.8797,56792.0
2017-12-27 15:30:00,119.61,119.85,119.46,119.76,118477.0,111.8516,112.0761,111.7114,111.9919,118477.0
2017-12-28 09:30:00,119.82,119.82,119.24,119.25,62122.0,112.048,112.048,111.5056,111.515,62122.0
2017-12-28 10:00:00,119.27,119.32,118.46,119.09,51776.0,111.5337,111.5804,110.7762,111.3654,51776.0
2017-12-28 10:30:00,119.16,119.26,118.87,119.22,28110.0,111.4308,111.5243,111.1596,111.4869,28110.0
2017-12-28 11:00:00,119.19,119.41,119.14,119.36,39075.0,111.4589,111.6646,111.4121,111.6178,39075.0
2017-12-28 11:30:00,119.31,119.35,119.19,119.26,18729.0,111.5711,111.6085,111.4589,111.5243,18729.0
2017-12-28 12:00:00,119.25,119.25,119.0,119.05,12592.0,111.515,111.515,111.2812,111.328,12592.0
2017-12-28 12:30:00,119.04,119.33,119.04,119.33,16011.0,111.3186,111.5898,111.3186,111.5898,16011.0
2017-12-28 13:00:00,119.33,119.48,119.29,119.36,15047.0,111.5898,111.7301,111.5524,111.6178,15047.0
2017-12-28 13:30:00,119.36,119.4,119.16,119.16,20196.0,111.6178,111.6553,111.4308,111.4308,20196.0
2017-12-28 14:00:00,119.19,119.22,118.97,118.98,14386.0,111.4589,111.4869,111.2531,111.2625,14386.0
2017-12-28 14:30:00,119.0,119.13,118.99,119.09,16060.0,111.2812,111.4028,111.2718,111.3654,16060.0
2017-12-28 15:00:00,119.09,119.27,119.06,119.2,29550.0,111.3654,111.5337,111.3373,111.4682,29550.0
2017-12-28 15:30:00,119.2,119.8,119.17,119.73,104540.0,111.4682,112.0293,111.4402,111.9638,104540.0
2017-12-29 09:30:00,120.05,120.05,119.37,119.5,31760.0,112.2631,112.2631,111.6272,111.7488,31760.0
2017-12-29 10:00:00,119.49,119.54,119.01,119.04,21017.0,111.7394,111.7862,111.2905,111.3186,21017.0
2017-12-29 10:30:00,119.14,119.3,118.96,119.02,28754.0,111.4121,111.5617,111.2438,111.2999,28754.0
2017-12-29 11:00:00,119.0,119.04,118.81,118.83,24018.0,111.2812,111.3186,111.1035,111.1222,24018.0
2017-12-29 11:30:00,118.81,119.02,118.81,119.0,20384.0,111.1035,111.2999,111.1035,111.2812,20384.0
2017-12-29 12:00:00,119.01,119.09,118.87,118.91,26373.0,111.2905,111.3654,111.1596,111.197,26373.0
2017-12-29 12:30:00,118.86,119.12,118.84,119.01,15509.0,111.1503,111.3934,111.1316,111.2905,15509.0
2017-12-29 13:00:00,119.06,119.5,119.06,119.14,30584.0,111.3373,111.7488,111.3373,111.4121,30584.0
2017-12-29 13:30:00,119.14,119.23,119.04,119.06,15024.0,111.4121,111.4963,111.3186,111.3373,15024.0
2017-12-29 14:00:00,119.03,119.1,118.9,118.98,35713.0,111.3093,111.3747,111.1877,111.2625,35713.0
2017-12-29 14:30:00,118.99,118.99,118.65,118.79,35151.0,111.2718,111.2718,110.9539,111.0848,35151.0
2017-12-29 15:00:00,118.8,118.85,118.53,118.56,70202.0,111.0942,111.1409,110.8417,110.8697,70202.0
2017-12-29 15:30:00,118.58,118.6,117.82,117.93,211330.0,110.8884,110.9071,110.1777,110.2806,211330.0
2018-01-02 09:30:00,118.17,118.68,117.37,117.76,99176.0,110.505,110.982,109.7569,110.1216,99176.0
2018-01-02 10:00:00,117.86,118.83,117.64,118.6,117543.0,110.2151,111.1222,110.0094,110.9071,117543.0
2018-01-02 10:30:00,118.59,118.86,118.46,118.64,70251.0,110.8978,111.1503,110.7762,110.9445,70251.0
2018-01-02 11:00:00,118.62,118.74,118.2,118.66,66992.0,110.9258,111.0381,110.5331,110.9633,66992.0
2018-01-02 11:30:00,118.7,118.7,118.15,118.55,42845.0,111.0007,111.0007,110.4863,110.8604,42845.0
2018-01-02 12:00:00,118.54,118.87,118.5,118.8,37979.0,110.851,111.1596,110.8136,111.0942,37979.0
2018-01-02 12:30:00,118.84,119.12,118.7,118.76,50479.0,111.1316,111.3934,111.0007,111.0568,50479.0
2018-01-02 13:00:00,118.73,119.08,118.7,118.92,34795.0,111.0287,111.356,111.0007,111.2064,34795.0
2018-01-02 13:30:00,118.89,119.28,118.88,119.24,35678.0,111.1783,111.543,111.169,111.5056,35678.0
2018-01-02 14:00:00,119.25,119.3,119.07,119.24,60962.0,111.515,111.5617,111.3467,111.5056,60962.0
2018-01-02 14:30:00,119.25,119.29,119.06,119.09,48258.0,111.515,111.5524,111.3373,111.3654,48258.0
2018-01-02 15:00:00,119.09,119.44,119.08,119.37,67843.0,111.3654,111.6927,111.356,111.6272,67843.0
2018-01-02 15:30:00,119.37,119.59,119.08,119.54,176175.0,111.6272,111.8329,111.356,111.7862,176175.0
2018-01-03 09:30:00,119.69,119.98,119.16,119.8,100413.0,111.9264,112.1976,111.4308,112.0293,100413.0
2018-01-03 10:00:00,119.79,119.9,119.5,119.9,90828.0,112.02,112.1228,111.7488,112.1228,90828.0
2018-01-03 10:30:00,119.88,119.95,119.71,119.83,63085.0,112.1041,112.1696,111.9451,112.0574,63085.0
2018-01-03 11:00:00,119.85,120.09,119.77,119.99,58067.0,112.0761,112.3005,112.0013,112.207,58067.0
2018-01-03 11:30:00,120.0,120.07,119.85,119.89,158735.0,112.2163,112.2818,112.0761,112.1135,158735.0
2018-01-03 12:00:00,119.89,120.08,119.84,119.97,19471.0,112.1135,112.2911,112.0667,112.1883,19471.0
2018-01-03 12:30:00,120.01,120.04,119.87,119.98,35885.0,112.2257,112.2537,112.0948,112.1976,35885.0
2018-01-03 13:00:00,119.97,120.03,119.74,119.88,45761.0,112.1883,112.2444,111.9732,112.1041,45761.0
2018-01-03 13:30:00,119.86,120.07,119.78,119.99,21541.0,112.0854,112.2818,112.0106,112.207,21541.0
2018-01-03 14:00:00,119.91,120.0,119.81,119.88,102491.0,112.1322,112.2163,112.0387,112.1041,102491.0
2018-01-03 14:30:00,119.84,120.04,119.72,120.0,26073.0,112.0667,112.2537,111.9545,112.2163,26073.0
2018-01-03 15:00:00,119.97,120.19,119.91,120.19,42582.0,112.1883,112.394,112.1322,112.394,42582.0
2018-01-03 15:30:00,120.17,120.35,120.05,120.11,286084.0,112.3753,112.5436,112.2631,112.3192,286084.0
2018-01-04 09:30:00,120.44,121.39,120.42,121.26,47998.0,112.6278,113.5162,112.6091,113.3946,47998.0
2018-01-04 10:00:00,121.27,121.46,121.01,121.24,85530.0,113.404,113.5816,113.1608,113.3759,85530.0
2018-01-04 10:30:00,121.3,121.3,120.93,121.17,45918.0,113.432,113.432,113.086,113.3104,45918.0
2018-01-04 11:00:00,121.17,121.57,121.12,121.28,89235.0,113.3104,113.6845,113.2637,113.4133,89235.0
2018-01-04 11:30:00,121.32,121.32,120.98,121.32,26871.0,113.4507,113.4507,113.1328,113.4507,26871.0
2018-01-04 12:00:00,121.25,121.54,121.25,121.39,57685.0,113.3853,113.6564,113.3853,113.5162,57685.0
2018-01-04 12:30:00,121.38,121.9,121.38,121.78,77682.0,113.5068,113.9931,113.5068,113.8809,77682.0
2018-01-04 13:00:00,121.75,121.82,121.62,121.75,16959.0,113.8528,113.9183,113.7313,113.8528,16959.0
2018-01-04 13:30:00,121.76,121.85,121.65,121.66,25623.0,113.8622,113.9463,113.7593,113.7687,25623.0
2018-01-04 14:00:00,121.67,121.83,121.32,121.55,73754.0,113.778,113.9276,113.4507,113.6658,73754.0
2018-01-04 14:30:00,121.59,121.66,121.54,121.65,37765.0,113.7032,113.7687,113.6564,113.7593,37765.0
2018-01-04 15:00:00,121.62,121.63,121.44,121.61,47457.0,113.7313,113.7406,113.5629,113.7219,47457.0
2018-01-04 15:30:00,121.61,121.71,121.44,121.64,120023.0,113.7219,113.8154,113.5629,113.75,120023.0
2018-01-05 09:30:00,121.93,122.15,121.52,121.65,35103.0,114.0211,114.2269,113.6377,113.7593,35103.0
2018-01-05 10:00:00,121.69,121.94,121.48,121.68,86466.0,113.7967,114.0305,113.6003,113.7874,86466.0
2018-01-05 10:30:00,121.6,122.31,121.59,122.3,31159.0,113.7126,114.3765,113.7032,114.3671,31159.0
2018-01-05 11:00:00,122.32,122.68,122.29,122.32,32281.0,114.3858,114.7225,114.3578,114.3858,32281.0
2018-01-05 11:30:00,122.32,122.42,122.05,122.24,27339.0,114.3858,114.4794,114.1334,114.311,27339.0
2018-01-05 12:00:00,122.21,122.39,122.13,122.17,23712.0,114.283,114.4513,114.2082,114.2456,23712.0
2018-01-05 12:30:00,122.19,122.19,122.0,122.05,26532.0,114.2643,114.2643,114.0866,114.1334,26532.0
2018-01-05 13:00:00,122.04,122.39,122.0,122.38,45803.0,114.124,114.4513,114.0866,114.442,45803.0
2018-01-05 13:30:00,122.4,122.45,122.22,122.34,34430.0,114.4607,114.5074,114.2923,114.4046,34430.0
2018-01-05 14:00:00,122.31,122.52,122.25,122.45,43655.0,114.3765,114.5729,114.3204,114.5074,43655.0
2018-01-05 14:30:00,122.45,122.66,122.45,122.56,37338.0,114.5074,114.7038,114.5074,114.6103,37338.0
2018-01-05 15:00:00,122.56,122.68,122.49,122.58,38639.0,114.6103,114.7225,114.5448,114.629,38639.0
2018-01-05 15:30:00,122.59,122.92,122.53,122.78,146017.0,114.6383,114.9469,114.5822,114.816,146017.0
2018-01-08 09:30:00,122.94,122.94,122.11,122.33,28782.0,114.9656,114.9656,114.1895,114.3952,28782.0
2018-01-08 10:00:00,122.34,122.71,122.01,122.36,32417.0,114.4046,114.7506,114.096,114.4233,32417.0
2018-01-08 10:30:00,122.34,122.34,122.11,122.21,29913.0,114.4046,114.4046,114.1895,114.283,29913.0
2018-01-08 11:00:00,122.2,122.39,122.13,122.39,77517.0,114.2736,114.4513,114.2082,114.4513,77517.0
2018-01-08 11:30:00,122.36,122.55,122.29,122.39,19915.0,114.4233,114.6009,114.3578,114.4513,19915.0
2018-01-08 12:00:00,122.41,122.43,122.04,122.17,30127.0,114.47,114.4887,114.124,114.2456,30127.0
2018-01-08 12:30:00,122.17,122.31,122.13,122.29,25306.0,114.2456,114.3765,114.2082,114.3578,25306.0
2018-01-08 13:00:00,122.29,122.53,122.25,122.41,21122.0,114.3578,114.5822,114.3204,114.47,21122.0
2018-01-08 13:30:00,122.43,122.47,122.33,122.37,15689.0,114.4887,114.5261,114.3952,114.4326,15689.0
2018-01-08 14:00:00,122.37,122.46,122.37,122.39,24277.0,114.4326,114.5168,114.4326,114.4513,24277.0
2018-01-08 14:30:00,122.4,122.48,122.25,122.3,34374.0,114.4607,114.5355,114.3204,114.3671,34374.0
2018-01-08 15:00:00,122.3,122.32,122.06,122.08,96239.0,114.3671,114.3858,114.1427,114.1614,96239.0
2018-01-08 15:30:00,122.07,122.16,121.89,122.04,235730.0,114.1521,114.2362,113.9837,114.124,235730.0
2018-01-09 09:30:00,122.0,122.57,121.65,122.04,79386.0,114.0866,114.6196,113.7593,114.124,79386.0
2018-01-09 10:00:00,122.1,122.58,121.94,122.54,49072.0,114.1801,114.629,114.0305,114.5916,49072.0
2018-01-09 10:30:00,122.53,122.59,122.05,122.27,76739.0,114.5822,114.6383,114.1334,114.3391,76739.0
2018-01-09 11:00:00,122.27,122.74,122.2,122.7,26924.0,114.3391,114.7786,114.2736,114.7412,26924.0
2018-01-09 11:30:00,122.7,122.71,122.21,122.36,27270.0,114.7412,114.7506,114.283,114.4233,27270.0
2018-01-09 12:00:00,122.29,122.43,122.21,122.26,17340.0,114.3578,114.4887,114.283,114.3297,17340.0
2018-01-09 12:30:00,122.24,122.38,122.22,122.28,21494.0,114.311,114.442,114.2923,114.3484,21494.0
2018-01-09 13:00:00,122.32,122.4,122.22,122.32,26898.0,114.3858,114.4607,114.2923,114.3858,26898.0
2018-01-09 13:30:00,122.32,122.69,122.24,122.68,111366.0,114.3858,114.7318,114.311,114.7225,111366.0
2018-01-09 14:00:00,122.74,122.91,122.56,122.63,21397.0,114.7786,114.9376,114.6103,114.6757,21397.0
2018-01-09 14:30:00,122.63,122.63,122.41,122.5,21120.0,114.6757,114.6757,114.47,114.5542,21120.0
2018-01-09 15:00:00,122.45,122.47,122.25,122.29,22888.0,114.5074,114.5261,114.3204,114.3578,22888.0
2018-01-09 15:30:00,122.29,122.4,122.14,122.25,77884.0,114.3578,114.4607,114.2175,114.3204,77884.0
2018-01-10 09:30:00,122.05,122.05,120.96,121.57,229004.0,114.1334,114.1334,113.1141,113.6845,229004.0
2018-01-10 10:00:00,121.59,122.12,121.42,121.42,41746.0,113.7032,114.1988,113.5442,113.5442,41746.0
2018-01-10 10:30:00,121.47,121.79,121.12,121.17,30443.0,113.591,113.8902,113.2637,113.3104,30443.0
2018-01-10 11:00:00,121.19,121.37,121.13,121.21,24092.0,113.3291,113.4975,113.273,113.3478,24092.0
2018-01-10 11:30:00,121.28,121.59,121.12,121.16,70346.0,113.4133,113.7032,113.2637,113.3011,70346.0
2018-01-10 12:00:00,121.15,121.27,120.97,121.14,50437.0,113.2917,113.404,113.1234,113.2824,50437.0
2018-01-10 12:30:00,121.15,121.17,120.91,121.15,18517.0,113.2917,113.3104,113.0673,113.2917,18517.0
2018-01-10 13:00:00,121.2,121.23,120.99,120.99,13600.0,113.3385,113.3666,113.1421,113.1421,13600.0
2018-01-10 13:30:00,120.99,121.42,120.99,121.39,14920.0,113.1421,113.5442,113.1421,113.5162,14920.0
2018-01-10 14:00:00,121.38,121.4,121.17,121.17,17861.0,113.5068,113.5255,113.3104,113.3104,17861.0
2018-01-10 14:30:00,121.16,121.18,120.85,120.86,77639.0,113.3011,113.3198,113.0112,113.0205,77639.0
2018-01-10 15:00:00,120.88,121.33,120.88,121.2,50533.0,113.0393,113.4601,113.0393,113.3385,50533.0
2018-01-10 15:30:00,121.21,121.37,121.15,121.18,120899.0,113.3478,113.4975,113.2917,113.3198,120899.0
2018-01-11 09:30:00,121.31,122.1,120.9,121.99,167029.0,113.4414,114.1801,113.058,114.0773,167029.0
2018-01-11 10:00:00,121.97,122.03,120.99,121.18,20587.0,114.0586,114.1147,113.1421,113.3198,20587.0
2018-01-11 10:30:00,121.2,121.23,120.99,121.12,27931.0,113.3385,113.3666,113.1421,113.2637,27931.0
2018-01-11 11:00:00,121.16,121.54,121.1,121.33,93093.0,113.3011,113.6564,113.245,113.4601,93093.0
2018-01-11 11:30:00,121.35,121.58,121.34,121.49,28119.0,113.4788,113.6938,113.4694,113.6097,28119.0
2018-01-11 12:00:00,121.46,121.92,121.46,121.82,34161.0,113.5816,114.0118,113.5816,113.9183,34161.0
2018-01-11 12:30:00,121.81,121.96,121.73,121.93,44627.0,113.9089,114.0492,113.8341,114.0211,44627.0
2018-01-11 13:00:00,121.92,121.92,121.45,121.61,27363.0,114.0118,114.0118,113.5723,113.7219,27363.0
2018-01-11 13:30:00,121.61,121.64,121.18,121.23,82611.0,113.7219,113.75,113.3198,113.3666,82611.0
2018-01-11 14:00:00,121.23,121.31,121.13,121.18,113884.0,113.3666,113.4414,113.273,113.3198,113884.0
2018-01-11 14:30:00,121.25,121.49,121.21,121.36,54405.0,113.3853,113.6097,113.3478,113.4881,54405.0
2018-01-11 15:00:00,121.39,121.72,121.38,121.68,68512.0,113.5162,113.8248,113.5068,113.7874,68512.0
2018-01-11 15:30:00,121.71,121.71,121.43,121.5,130176.0,113.8154,113.8154,113.5536,113.619,130176.0
2018-01-12 09:30:00,122.08,122.25,121.33,121.84,70760.0,114.1614,114.3204,113.4601,113.937,70760.0
2018-01-12 10:00:00,121.85,122.0,121.69,121.89,22460.0,113.9463,114.0866,113.7967,113.9837,22460.0
2018-01-12 10:30:00,121.91,122.59,121.89,122.51,36574.0,114.0024,114.6383,113.9837,114.5635,36574.0
2018-01-12 11:00:00,122.53,122.53,122.27,122.41,23100.0,114.5822,114.5822,114.3391,114.47,23100.0
2018-01-12 11:30:00,122.37,122.78,122.3,122.77,41414.0,114.4326,114.816,114.3671,114.8067,41414.0
2018-01-12 12:00:00,122.79,122.79,122.35,122.68,39463.0,114.8254,114.8254,114.4139,114.7225,39463.0
2018-01-12 12:30:00,122.67,122.67,122.15,122.46,49140.0,114.7131,114.7131,114.2269,114.5168,49140.0
2018-01-12 13:00:00,122.5,122.95,122.47,122.84,37929.0,114.5542,114.975,114.5261,114.8721,37929.0
2018-01-12 13:30:00,122.82,122.83,122.55,122.55,29925.0,114.8534,114.8628,114.6009,114.6009,29925.0
2018-01-12 14:00:00,122.53,122.72,122.41,122.61,19570.0,114.5822,114.7599,114.47,114.657,19570.0
2018-01-12 14:30:00,122.61,122.66,122.49,122.66,33774.0,114.657,114.7038,114.5448,114.7038,33774.0
2018-01-12 15:00:00,122.66,122.81,122.56,122.66,43735.0,114.7038,114.8441,114.6103,114.7038,43735.0
2018-01-12 15:30:00,122.66,122.89,122.57,122.84,155318.0,114.7038,114.9189,114.6196,114.8721,155318.0
2018-01-16 09:30:00,122.82,122.9,122.16,122.26,61733.0,114.8534,114.9282,114.2362,114.3297,61733.0
2018-01-16 10:00:00,122.29,122.48,122.02,122.17,33439.0,114.3578,114.5355,114.1053,114.2456,33439.0
2018-01-16 10:30:00,122.21,122.3,121.98,122.26,59296.0,114.283,114.3671,114.0679,114.3297,59296.0
2018-01-16 11:00:00,122.27,122.86,122.24,122.81,30002.0,114.3391,114.8908,114.311,114.8441,30002.0
2018-01-16 11:30:00,122.81,122.9,122.43,122.5,19587.0,114.8441,114.9282,114.4887,114.5542,19587.0
2018-01-16 12:00:00,122.53,122.81,122.44,122.66,12398.0,114.5822,114.8441,114.4981,114.7038,12398.0
2018-01-16 12:30:00,122.66,122.69,122.45,122.62,22594.0,114.7038,114.7318,114.5074,114.6664,22594.0
2018-01-16 13:00:00,122.62,122.83,122.55,122.8,16647.0,114.6664,114.8628,114.6009,114.8347,16647.0
2018-01-16 13:30:00,122.82,122.87,122.55,122.63,21685.0,114.8534,114.9002,114.6009,114.6757,21685.0
2018-01-16 14:00:00,122.61,122.71,122.27,122.4,22065.0,114.657,114.7506,114.3391,114.4607,22065.0
2018-01-16 14:30:00,122.37,122.42,121.81,121.95,34762.0,114.4326,114.4794,113.9089,114.0398,34762.0
2018-01-16 15:00:00,121.92,122.3,121.92,122.3,43858.0,114.0118,114.3671,114.0118,114.3671,43858.0
2018-01-16 15:30:00,122.27,122.39,122.07,122.16,103558.0,114.3391,114.4513,114.1521,114.2362,103558.0
2018-01-17 09:30:00,122.62,122.62,122.09,122.32,32583.0,114.6664,114.6664,114.1708,114.3858,32583.0
2018-01-17 10:00:00,122.07,122.68,122.07,122.65,45145.0,114.1521,114.7225,114.1521,114.6944,45145.0
2018-01-17 10:30:00,122.56,122.78,122.11,122.11,16984.0,114.6103,114.816,114.1895,114.1895,16984.0
2018-01-17 11:00:00,122.05,122.33,121.82,122.12,38966.0,114.1334,114.3952,113.9183,114.1988,38966.0
2018-01-17 11:30:00,122.16,122.37,121.63,121.85,28961.0,114.2362,114.4326,113.7406,113.9463,28961.0
2018-01-17 12:00:00,121.87,125.75,121.87,122.51,129010.0,113.965,117.5934,113.965,114.5635,129010.0
2018-01-17 12:30:00,122.45,122.64,122.37,122.57,18640.0,114.5074,114.6851,114.4326,114.6196,18640.0
2018-01-17 13:00:00,122.63,122.77,122.45,122.71,19137.0,114.6757,114.8067,114.5074,114.7506,19137.0
2018-01-17 13:30:00,122.71,123.08,122.61,123.04,27008.0,114.7506,115.0966,114.657,115.0591,27008.0
2018-01-17 14:00:00,122.99,123.09,122.86,122.97,32712.0,115.0124,115.1059,114.8908,114.9937,32712.0
2018-01-17 14:30:00,122.94,123.48,122.93,123.42,32439.0,114.9656,115.4706,114.9563,115.4145,32439.0
2018-01-17 15:00:00,123.42,123.45,123.06,123.06,50270.0,115.4145,115.4426,115.0778,115.0778,50270.0
2018-01-17 15:30:00,123.06,123.28,122.99,123.21,139513.0,115.0778,115.2836,115.0124,115.2181,139513.0
2018-01-18 09:30:00,122.9,123.36,122.67,123.29,34264.0,114.9282,115.3584,114.7131,115.2929,34264.0
2018-01-18 10:00:00,123.24,123.3,122.53,123.06,20293.0,115.2462,115.3023,114.5822,115.0778,20293.0
2018-01-18 10:30:00,123.13,123.13,122.83,122.91,138592.0,115.1433,115.1433,114.8628,114.9376,138592.0
2018-01-18 11:00:00,122.91,123.13,122.61,122.62,22207.0,114.9376,115.1433,114.657,114.6664,22207.0
2018-01-18 11:30:00,122.63,122.7,122.46,122.64,58586.0,114.6757,114.7412,114.5168,114.6851,58586.0
2018-01-18 12:00:00,122.67,122.81,122.48,122.81,7975.0,114.7131,114.8441,114.5355,114.8441,7975.0
2018-01-18 12:30:00,122.8,123.12,122.79,123.04,12600.0,114.8347,115.134,114.8254,115.0591,12600.0
2018-01-18 13:00:00,123.05,123.05,122.75,122.81,56081.0,115.0685,115.0685,114.788,114.8441,56081.0
2018-01-18 13:30:00,122.84,123.39,122.8,123.3,18493.0,114.8721,115.3864,114.8347,115.3023,18493.0
2018-01-18 14:00:00,123.31,123.56,123.28,123.53,21831.0,115.3116,115.5454,115.2836,115.5174,21831.0
2018-01-18 14:30:00,123.53,123.61,123.18,123.27,136983.0,115.5174,115.5922,115.1901,115.2742,136983.0
2018-01-18 15:00:00,123.25,123.26,123.1,123.12,42208.0,115.2555,115.2649,115.1153,115.134,42208.0
2018-01-18 15:30:00,123.13,123.14,122.8,122.86,170244.0,115.1433,115.1527,114.8347,114.8908,170244.0
2018-01-19 09:30:00,123.44,124.75,123.16,124.5,156135.0,115.4332,116.6582,115.1714,116.4244,156135.0
2018-01-19 10:00:00,124.5,124.81,123.97,124.81,32142.0,116.4244,116.7143,115.9288,116.7143,32142.0
2018-01-19 10:30:00,124.77,125.23,124.56,124.59,67299.0,116.6769,117.1071,116.4806,116.5086,67299.0
2018-01-19 11:00:00,124.55,125.23,124.39,125.1,152677.0,116.4712,117.1071,116.3216,116.9855,152677.0
2018-01-19 11:30:00,125.12,125.27,124.42,124.51,107182.0,117.0042,117.1445,116.3496,116.4338,107182.0
2018-01-19 12:00:00,124.55,124.7,124.37,124.54,64183.0,116.4712,116.6115,116.3029,116.4619,64183.0
2018-01-19 12:30:00,124.51,124.6,124.25,124.25,29288.0,116.4338,116.518,116.1907,116.1907,29288.0
2018-01-19 13:00:00,124.33,124.55,124.13,124.22,31117.0,116.2655,116.4712,116.0784,116.1626,31117.0
2018-01-19 13:30:00,124.18,124.44,124.16,124.39,23423.0,116.1252,116.3683,116.1065,116.3216,23423.0
2018-01-19 14:00:00,124.44,124.6,124.38,124.46,37476.0,116.3683,116.518,116.3122,116.387,37476.0
2018-01-19 14:30:00,124.5,124.52,124.25,124.25,23023.0,116.4244,116.4431,116.1907,116.1907,23023.0
2018-01-19 15:00:00,124.21,124.55,124.16,124.54,39487.0,116.1533,116.4712,116.1065,116.4619,39487.0
2018-01-19 15:30:00,124.55,124.62,124.35,124.52,136888.0,116.4712,116.5367,116.2842,116.4431,136888.0
2018-01-22 09:30:00,124.1,124.93,124.0,124.88,37754.0,116.0504,116.8266,115.9569,116.7798,37754.0
2018-01-22 10:00:00,124.85,125.2,124.5,124.89,74771.0,116.7517,117.079,116.4244,116.7891,74771.0
2018-01-22 10:30:00,124.88,124.98,124.5,124.69,331984.0,116.7798,116.8733,116.4244,116.6021,331984.0
2018-01-22 11:00:00,124.63,124.91,124.49,124.58,45455.0,116.546,116.8079,116.4151,116.4993,45455.0
2018-01-22 11:30:00,124.58,125.07,124.49,125.07,30427.0,116.4993,116.9575,116.4151,116.9575,30427.0
2018-01-22 12:00:00,125.11,125.32,125.05,125.3,41700.0,116.9949,117.1913,116.9388,117.1726,41700.0
2018-01-22 12:30:00,125.33,125.7,125.29,125.52,14762.0,117.2006,117.5466,117.1632,117.3783,14762.0
2018-01-22 13:00:00,125.48,125.65,125.34,125.54,23333.0,117.3409,117.4999,117.21,117.397,23333.0
2018-01-22 13:30:00,125.52,125.55,125.34,125.45,20501.0,117.3783,117.4063,117.21,117.3128,20501.0
2018-01-22 14:00:00,125.45,125.51,124.91,125.24,74870.0,117.3128,117.3689,116.8079,117.1164,74870.0
2018-01-22 14:30:00,125.22,125.42,125.14,125.35,48903.0,117.0977,117.2848,117.0229,117.2193,48903.0
2018-01-22 15:00:00,125.34,125.34,125.14,125.15,42174.0,117.21,117.21,117.0229,117.0323,42174.0
2018-01-22 15:30:00,125.15,125.32,124.99,125.0,233396.0,117.0323,117.1913,116.8827,116.892,233396.0
2018-01-23 09:30:00,124.99,125.31,124.75,125.09,23919.0,116.8827,117.1819,116.6582,116.9762,23919.0
2018-01-23 10:00:00,125.11,125.71,124.7,124.75,67519.0,116.9949,117.556,116.6115,116.6582,67519.0
2018-01-23 10:30:00,124.82,125.15,124.82,124.93,34178.0,116.7237,117.0323,116.7237,116.8266,34178.0
2018-01-23 11:00:00,124.93,125.02,124.82,124.9,32214.0,116.8266,116.9107,116.7237,116.7985,32214.0
2018-01-23 11:30:00,124.9,125.15,124.85,124.85,30462.0,116.7985,117.0323,116.7517,116.7517,30462.0
2018-01-23 12:00:00,124.86,125.43,124.86,125.43,43298.0,116.7611,117.2941,116.7611,117.2941,43298.0
2018-01-23 12:30:00,125.42,125.47,124.85,124.9,63219.0,117.2848,117.3315,116.7517,116.7985,63219.0
2018-01-23 13:00:00,124.91,125.0,124.46,124.5,35223.0,116.8079,116.892,116.387,116.4244,35223.0
2018-01-23 13:30:00,124.5,125.19,124.49,124.92,51788.0,116.4244,117.0697,116.4151,116.8172,51788.0
2018-01-23 14:00:00,124.89,125.13,124.4,124.75,43603.0,116.7891,117.0136,116.3309,116.6582,43603.0
2018-01-23 14:30:00,124.78,125.0,124.71,124.96,22782.0,116.6863,116.892,116.6208,116.8546,22782.0
2018-01-23 15:00:00,124.95,124.98,124.8,124.82,30247.0,116.8453,116.8733,116.705,116.7237,30247.0
2018-01-23 15:30:00,124.83,125.15,124.69,124.97,129573.0,116.733,117.0323,116.6021,116.864,129573.0
2018-01-24 09:30:00,125.55,125.93,125.12,125.52,164632.0,117.4063,117.7617,117.0042,117.3783,164632.0
2018-01-24 10:00:00,125.51,126.35,125.34,126.11,148536.0,117.3689,118.1544,117.21,117.93,148536.0
2018-01-24 10:30:00,126.18,126.25,125.68,125.79,63107.0,117.9955,118.0609,117.5279,117.6308,63107.0
2018-01-24 11:00:00,125.79,126.04,125.4,125.66,257960.0,117.6308,117.8646,117.2661,117.5092,257960.0
2018-01-24 11:30:00,125.64,125.76,125.33,125.61,37814.0,117.4905,117.6027,117.2006,117.4624,37814.0
2018-01-24 12:00:00,125.64,125.74,125.31,125.51,46821.0,117.4905,117.584,117.1819,117.3689,46821.0
2018-01-24 12:30:00,125.5,125.5,125.1,125.47,91307.0,117.3596,117.3596,116.9855,117.3315,91307.0
2018-01-24 13:00:00,125.38,125.86,125.38,125.86,16473.0,117.2474,117.6962,117.2474,117.6962,16473.0
2018-01-24 13:30:00,125.96,126.2,125.86,126.12,53125.0,117.7897,118.0142,117.6962,117.9394,53125.0
2018-01-24 14:00:00,126.1,126.12,125.45,125.78,61701.0,117.9207,117.9394,117.3128,117.6214,61701.0
2018-01-24 14:30:00,125.82,125.98,125.44,125.64,58019.0,117.6588,117.8084,117.3035,117.4905,58019.0
2018-01-24 15:00:00,125.62,125.73,125.5,125.64,44266.0,117.4718,117.5747,117.3596,117.4905,44266.0
2018-01-24 15:30:00,125.67,125.96,125.56,125.73,206044.0,117.5186,117.7897,117.4157,117.5747,206044.0
2018-01-25 09:30:00,126.21,126.69,125.74,126.15,100652.0,118.0235,118.4724,117.584,117.9674,100652.0
2018-01-25 10:00:00,126.27,126.66,126.15,126.43,74397.0,118.0796,118.4443,117.9674,118.2293,74397.0
2018-01-25 10:30:00,126.42,126.85,126.39,126.82,37152.0,118.2199,118.622,118.1919,118.594,37152.0
2018-01-25 11:00:00,126.82,127.15,126.82,127.14,102879.0,118.594,118.9026,118.594,118.8932,102879.0
2018-01-25 11:30:00,127.14,127.44,126.94,127.16,43434.0,118.8932,119.1737,118.7062,118.9119,43434.0
2018-01-25 12:00:00,127.07,127.17,126.88,126.95,57259.0,118.8277,118.9213,118.6501,118.7155,57259.0
2018-01-25 12:30:00,126.93,127.07,126.91,126.96,63461.0,118.6968,118.8277,118.6781,118.7249,63461.0
2018-01-25 13:00:00,126.95,127.09,126.91,127.04,76567.0,118.7155,118.8464,118.6781,118.7997,76567.0
2018-01-25 13:30:00,127.04,127.12,126.92,127.0,23974.0,118.7997,118.8745,118.6875,118.7623,23974.0
2018-01-25 14:00:00,127.0,127.06,126.75,126.8,57114.0,118.7623,118.8184,118.5285,118.5753,57114.0
2018-01-25 14:30:00,126.78,126.92,126.62,126.67,32771.0,118.5566,118.6875,118.4069,118.4537,32771.0
2018-01-25 15:00:00,126.68,126.76,126.54,126.61,63736.0,118.463,118.5379,118.3321,118.3976,63736.0
2018-01-25 15:30:00,126.6,126.76,126.52,126.73,135739.0,118.3882,118.5379,118.3134,118.5098,135739.0
2018-01-26 09:30:00,127.57,127.57,126.58,127.0,63266.0,119.2953,119.2953,118.3695,118.7623,63266.0
2018-01-26 10:00:00,126.97,127.36,126.81,127.08,59893.0,118.7342,119.0989,118.5846,118.8371,59893.0
2018-01-26 10:30:00,127.09,127.44,126.99,127.3,72084.0,118.8464,119.1737,118.7529,119.0428,72084.0
2018-01-26 11:00:00,127.27,127.72,127.05,127.5,91109.0,119.0148,119.4356,118.809,119.2299,91109.0
2018-01-26 11:30:00,127.47,127.5,127.09,127.36,44405.0,119.2018,119.2299,118.8464,119.0989,44405.0
2018-01-26 12:00:00,127.36,127.62,127.2,127.36,42139.0,119.0989,119.3421,118.9493,119.0989,42139.0
2018-01-26 12:30:00,127.39,127.73,127.35,127.62,37810.0,119.127,119.4449,119.0896,119.3421,37810.0
2018-01-26 13:00:00,127.64,127.64,127.36,127.38,51438.0,119.3608,119.3608,119.0989,119.1176,51438.0
2018-01-26 13:30:00,127.38,127.58,127.31,127.33,54522.0,119.1176,119.3047,119.0522,119.0709,54522.0
2018-01-26 14:00:00,127.31,127.46,127.27,127.31,40624.0,119.0522,119.1924,119.0148,119.0522,40624.0
2018-01-26 14:30:00,127.33,127.4,126.98,127.09,97346.0,119.0709,119.1363,118.7436,118.8464,97346.0
2018-01-26 15:00:00,127.08,127.53,127.06,127.53,73670.0,118.8371,119.2579,118.8184,119.2579,73670.0
2018-01-26 15:30:00,127.55,127.57,127.24,127.5,132852.0,119.2766,119.2953,118.9867,119.2299,132852.0
2018-01-29 09:30:00,127.23,127.38,126.5,126.55,43966.0,118.9774,119.1176,118.2947,118.3415,43966.0
2018-01-29 10:00:00,126.58,126.58,125.95,126.14,33127.0,118.3695,118.3695,117.7804,117.9581,33127.0
2018-01-29 10:30:00,126.11,126.15,125.6,125.73,46910.0,117.93,117.9674,117.4531,117.5747,46910.0
2018-01-29 11:00:00,125.72,125.76,125.03,125.18,79492.0,117.5653,117.6027,116.9201,117.0603,79492.0
2018-01-29 11:30:00,125.17,125.67,125.08,125.41,28066.0,117.051,117.5186,116.9668,117.2754,28066.0
2018-01-29 12:00:00,125.39,125.41,125.1,125.3,24394.0,117.2567,117.2754,116.9855,117.1726,24394.0
2018-01-29 12:30:00,125.25,125.32,125.15,125.2,36746.0,117.1258,117.1913,117.0323,117.079,36746.0
2018-01-29 13:00:00,125.21,125.44,125.08,125.11,34069.0,117.0884,117.3035,116.9668,116.9949,34069.0
2018-01-29 13:30:00,125.09,125.09,124.16,124.57,73143.0,116.9762,116.9762,116.1065,116.4899,73143.0
2018-01-29 14:00:00,124.58,124.98,124.55,124.9,27864.0,116.4993,116.8733,116.4712,116.7985,27864.0
2018-01-29 14:30:00,124.89,124.95,124.63,124.93,66556.0,116.7891,116.8453,116.546,116.8266,66556.0
2018-01-29 15:00:00,124.95,125.06,124.75,124.79,90845.0,116.8453,116.9481,116.6582,116.6956,90845.0
2018-01-29 15:30:00,124.77,124.94,124.45,124.77,205830.0,116.6769,116.8359,116.3777,116.6769,205830.0
2018-01-30 09:30:00,123.82,125.1,123.07,124.89,184252.0,115.7886,116.9855,115.0872,116.7891,184252.0
2018-01-30 10:00:00,124.96,125.14,124.01,124.55,87367.0,116.8546,117.0229,115.9662,116.4712,87367.0
2018-01-30 10:30:00,124.51,124.77,124.02,124.39,52566.0,116.4338,116.6769,115.9756,116.3216,52566.0
2018-01-30 11:00:00,124.44,124.5,123.52,123.53,46495.0,116.3683,116.4244,115.508,115.5174,46495.0
2018-01-30 11:30:00,123.6,123.95,123.21,123.38,167265.0,115.5828,115.9101,115.2181,115.3771,167265.0
2018-01-30 12:00:00,123.31,123.46,123.07,123.11,41180.0,115.3116,115.4519,115.0872,115.1246,41180.0
2018-01-30 12:30:00,123.08,123.55,123.03,123.41,61179.0,115.0966,115.5361,115.0498,115.4051,61179.0
2018-01-30 13:00:00,123.38,123.53,122.96,123.06,70731.0,115.3771,115.5174,114.9843,115.0778,70731.0
2018-01-30 13:30:00,123.08,123.42,123.01,123.06,100449.0,115.0966,115.4145,115.0311,115.0778,100449.0
2018-01-30 14:00:00,123.05,123.46,122.99,123.17,61835.0,115.0685,115.4519,115.0124,115.1807,61835.0
2018-01-30 14:30:00,123.18,123.26,122.96,123.11,50732.0,115.1901,115.2649,114.9843,115.1246,50732.0
2018-01-30 15:00:00,123.11,123.31,123.0,123.27,81066.0,115.1246,115.3116,115.0217,115.2742,81066.0
2018-01-30 15:30:00,123.27,123.5,122.99,123.08,254852.0,115.2742,115.4893,115.0124,115.0966,254852.0
2018-01-31 09:30:00,123.82,124.62,122.91,124.48,99617.0,115.7886,116.5367,114.9376,116.4057,99617.0
2018-01-31 10:00:00,124.48,125.47,124.45,125.2,102493.0,116.4057,117.3315,116.3777,117.079,102493.0
2018-01-31 10:30:00,125.21,125.58,125.15,125.26,50223.0,117.0884,117.4344,117.0323,117.1351,50223.0
2018-01-31 11:00:00,125.21,125.34,124.71,124.71,41780.0,117.0884,117.21,116.6208,116.6208,41780.0
2018-01-31 11:30:00,124.73,125.01,124.66,124.68,15678.0,116.6395,116.9014,116.5741,116.5928,15678.0
2018-01-31 12:00:00,124.65,125.23,124.54,125.15,47352.0,116.5647,117.1071,116.4619,117.0323,47352.0
2018-01-31 12:30:00,125.15,125.42,125.05,125.37,39927.0,117.0323,117.2848,116.9388,117.238,39927.0
2018-01-31 13:00:00,125.41,125.67,125.31,125.31,21410.0,117.2754,117.5186,117.1819,117.1819,21410.0
2018-01-31 13:30:00,125.36,125.48,125.22,125.24,18974.0,117.2287,117.3409,117.0977,117.1164,18974.0
2018-01-31 14:00:00,125.26,125.69,125.23,125.44,27817.0,117.1351,117.5373,117.1071,117.3035,27817.0
2018-01-31 14:30:00,125.46,125.46,124.86,125.2,24883.0,117.3222,117.3222,116.7611,117.079,24883.0
2018-01-31 15:00:00,125.18,125.22,124.8,124.98,36447.0,117.0603,117.0977,116.705,116.8733,36447.0
2018-01-31 15:30:00,124.98,125.4,124.87,124.92,121869.0,116.8733,117.2661,116.7704,116.8172,121869.0
2018-02-01 09:30:00,124.85,125.05,124.06,124.79,72151.0,116.7517,116.9388,116.013,116.6956,72151.0
2018-02-01 10:00:00,124.66,124.8,123.76,124.34,52937.0,116.5741,116.705,115.7324,116.2748,52937.0
2018-02-01 10:30:00,124.29,124.52,124.2,124.39,30938.0,116.2281,116.4431,116.1439,116.3216,30938.0
2018-02-01 11:00:00,124.43,124.49,124.29,124.31,17653.0,116.359,116.4151,116.2281,116.2468,17653.0
2018-02-01 11:30:00,124.37,124.86,124.28,124.86,18571.0,116.3029,116.7611,116.2187,116.7611,18571.0
2018-02-01 12:00:00,124.81,124.84,124.06,124.2,47367.0,116.7143,116.7424,116.013,116.1439,47367.0
2018-02-01 12:30:00,124.27,124.51,124.27,124.44,19240.0,116.2094,116.4338,116.2094,116.3683,19240.0
2018-02-01 13:00:00,124.4,124.76,124.4,124.76,13684.0,116.3309,116.6676,116.3309,116.6676,13684.0
2018-02-01 13:30:00,124.72,124.74,124.1,124.1,16285.0,116.6302,116.6489,116.0504,116.0504,16285.0
2018-02-01 14:00:00,124.13,124.23,123.49,123.79,36782.0,116.0784,116.172,115.48,115.7605,36782.0
2018-02-01 14:30:00,123.82,124.15,123.69,124.15,25336.0,115.7886,116.0971,115.667,116.0971,25336.0
2018-02-01 15:00:00,124.17,124.26,123.9,123.95,34847.0,116.1159,116.2,115.8634,115.9101,34847.0
2018-02-01 15:30:00,123.93,124.17,123.67,124.12,92566.0,115.8914,116.1159,115.6483,116.0691,92566.0
2018-02-02 09:30:00,123.42,123.42,122.52,123.01,90307.0,115.4145,115.4145,114.5729,115.0311,90307.0
2018-02-02 10:00:00,122.91,123.06,122.64,122.76,57233.0,114.9376,115.0778,114.6851,114.7973,57233.0
2018-02-02 10:30:00,122.81,123.05,122.6,122.97,32708.0,114.8441,115.0685,114.6477,114.9937,32708.0
2018-02-02 11:00:00,122.95,122.97,122.59,122.88,41322.0,114.975,114.9937,114.6383,114.9095,41322.0
2018-02-02 11:30:00,122.94,123.06,122.72,122.83,21990.0,114.9656,115.0778,114.7599,114.8628,21990.0
2018-02-02 12:00:00,122.76,123.25,122.71,123.18,27084.0,114.7973,115.2555,114.7506,115.1901,27084.0
2018-02-02 12:30:00,123.15,123.19,122.76,122.82,26341.0,115.162,115.1994,114.7973,114.8534,26341.0
2018-02-02 13:00:00,122.75,122.96,122.63,122.8,68193.0,114.788,114.9843,114.6757,114.8347,68193.0
2018-02-02 13:30:00,122.8,122.86,122.05,122.12,30806.0,114.8347,114.8908,114.1334,114.1988,30806.0
2018-02-02 14:00:00,122.1,122.16,121.48,121.67,40843.0,114.1801,114.2362,113.6003,113.778,40843.0
2018-02-02 14:30:00,121.68,122.03,121.12,121.12,50952.0,113.7874,114.1147,113.2637,113.2637,50952.0
2018-02-02 15:00:00,121.17,121.9,121.07,121.81,59482.0,113.3104,113.9931,113.2169,113.9089,59482.0
2018-02-02 15:30:00,121.79,121.92,121.38,121.44,216675.0,113.8902,114.0118,113.5068,113.5629,216675.0
2018-02-05 09:30:00,120.9,122.34,120.49,122.13,90836.0,113.058,114.4046,112.6745,114.2082,90836.0
2018-02-05 10:00:00,122.13,123.24,121.8,122.52,97881.0,114.2082,115.2462,113.8996,114.5729,97881.0
2018-02-05 10:30:00,122.59,123.08,122.52,123.03,60884.0,114.6383,115.0966,114.5729,115.0498,60884.0
2018-02-05 11:00:00,123.03,123.18,122.69,122.76,53370.0,115.0498,115.1901,114.7318,114.7973,53370.0
2018-02-05 11:30:00,122.72,123.07,122.64,123.0,38772.0,114.7599,115.0872,114.6851,115.0217,38772.0
2018-02-05 12:00:00,123.01,123.05,122.45,122.83,30297.0,115.0311,115.0685,114.5074,114.8628,30297.0
2018-02-05 12:30:00,122.8,122.82,122.6,122.6,21624.0,114.8347,114.8534,114.6477,114.6477,21624.0
2018-02-05 13:00:00,122.59,122.6,121.92,122.0,39302.0,114.6383,114.6477,114.0118,114.0866,39302.0
2018-02-05 13:30:00,122.03,122.49,121.86,122.36,49644.0,114.1147,114.5448,113.9557,114.4233,49644.0
2018-02-05 14:00:00,122.36,122.36,121.47,121.75,48998.0,114.4233,114.4233,113.591,113.8528,48998.0
2018-02-05 14:30:00,121.73,121.73,120.4,120.54,42496.0,113.8341,113.8341,112.5904,112.7213,42496.0
2018-02-05 15:00:00,120.48,120.57,118.11,120.23,106870.0,112.6652,112.7494,110.4489,112.4314,106870.0
2018-02-05 15:30:00,120.24,120.43,118.42,118.42,192527.0,112.4408,112.6184,110.7388,110.7388,192527.0
2018-02-06 09:30:00,116.15,118.69,116.0,118.69,155580.0,108.6161,110.9913,108.4758,110.9913,155580.0
2018-02-06 10:00:00,118.69,119.48,118.04,118.23,87626.0,110.9913,111.7301,110.3835,110.5611,87626.0
2018-02-06 10:30:00,118.23,119.0,117.68,118.4,69987.0,110.5611,111.2812,110.0468,110.7201,69987.0
2018-02-06 11:00:00,118.33,118.61,118.0,118.23,66807.0,110.6547,110.9165,110.3461,110.5611,66807.0
2018-02-06 11:30:00,118.18,118.18,117.48,117.97,91159.0,110.5144,110.5144,109.8598,110.318,91159.0
2018-02-06 12:00:00,118.04,118.32,117.46,118.32,46210.0,110.3835,110.6453,109.8411,110.6453,46210.0
2018-02-06 12:30:00,118.33,118.75,117.96,118.09,78766.0,110.6547,111.0474,110.3087,110.4302,78766.0
2018-02-06 13:00:00,118.07,118.2,117.7,117.8,49300.0,110.4115,110.5331,110.0655,110.159,49300.0
2018-02-06 13:30:00,117.77,118.03,116.95,117.14,41561.0,110.131,110.3741,109.3642,109.5418,41561.0
2018-02-06 14:00:00,117.13,117.38,116.92,117.03,43878.0,109.5325,109.7663,109.3361,109.439,43878.0
2018-02-06 14:30:00,117.02,118.22,116.95,118.22,73241.0,109.4296,110.5518,109.3642,110.5518,73241.0
2018-02-06 15:00:00,118.19,118.9,118.1,118.49,77758.0,110.5237,111.1877,110.4396,110.8043,77758.0
2018-02-06 15:30:00,118.51,119.22,118.04,118.45,192297.0,110.823,111.4869,110.3835,110.7669,192297.0
2018-02-07 09:30:00,118.23,119.64,118.0,118.59,77536.0,110.5611,111.8797,110.3461,110.8978,77536.0
2018-02-07 10:00:00,118.68,119.78,118.49,119.37,37480.0,110.982,112.0106,110.8043,111.6272,37480.0
2018-02-07 10:30:00,119.35,120.3,119.14,119.93,36082.0,111.6085,112.4969,111.4121,112.1509,36082.0
2018-02-07 11:00:00,119.9,120.35,119.54,119.54,28003.0,112.1228,112.5436,111.7862,111.7862,28003.0
2018-02-07 11:30:00,119.28,120.65,119.12,120.41,50407.0,111.543,112.8242,111.3934,112.5997,50407.0
2018-02-07 12:00:00,120.47,120.65,119.65,120.15,34311.0,112.6558,112.8242,111.889,112.3566,34311.0
2018-02-07 12:30:00,120.13,120.13,119.55,119.92,17476.0,112.3379,112.3379,111.7955,112.1415,17476.0
2018-02-07 13:00:00,120.02,120.07,118.8,119.13,28035.0,112.235,112.2818,111.0942,111.4028,28035.0
2018-02-07 13:30:00,119.14,119.6,118.89,119.24,18377.0,111.4121,111.8423,111.1783,111.5056,18377.0
2018-02-07 14:00:00,119.11,119.29,118.68,119.29,18935.0,111.3841,111.5524,110.982,111.5524,18935.0
2018-02-07 14:30:00,119.29,119.29,118.21,118.86,31740.0,111.5524,111.5524,110.5424,111.1503,31740.0
2018-02-07 15:00:00,119.02,119.02,118.46,118.69,61122.0,111.2999,111.2999,110.7762,110.9913,61122.0
2018-02-07 15:30:00,118.69,118.88,117.38,117.6,201065.0,110.9913,111.169,109.7663,109.972,201065.0
2018-02-08 09:30:00,117.7,119.1,117.11,118.05,68356.0,110.0655,111.3747,109.5138,110.3928,68356.0
2018-02-08 10:00:00,117.9,118.21,116.98,117.13,48121.0,110.2525,110.5424,109.3922,109.5325,48121.0
2018-02-08 10:30:00,117.2,117.75,116.09,116.3,64032.0,109.598,110.1123,108.56,108.7563,64032.0
2018-02-08 11:00:00,116.32,116.75,115.82,116.07,92116.0,108.775,109.1771,108.3075,108.5412,92116.0
2018-02-08 11:30:00,116.06,116.96,115.93,116.55,42247.0,108.5319,109.3735,108.4103,108.9901,42247.0
2018-02-08 12:00:00,116.61,116.65,114.46,114.99,106775.0,109.0462,109.0836,107.0357,107.5313,106775.0
2018-02-08 12:30:00,115.02,115.67,113.5,113.98,100227.0,107.5594,108.1672,106.1379,106.5868,100227.0
2018-02-08 13:00:00,113.93,114.63,113.87,114.23,70797.0,106.5401,107.1947,106.4839,106.8206,70797.0
2018-02-08 13:30:00,114.54,115.7,114.36,115.54,30693.0,107.1105,108.1952,106.9422,108.0456,30693.0
2018-02-08 14:00:00,115.42,115.57,114.66,115.04,28182.0,107.9334,108.0737,107.2227,107.5781,28182.0
2018-02-08 14:30:00,114.89,114.89,113.92,114.08,46786.0,107.4378,107.4378,106.5307,106.6803,46786.0
2018-02-08 15:00:00,114.2,114.76,113.74,114.18,57353.0,106.7925,107.3162,106.3624,106.7738,57353.0
2018-02-08 15:30:00,114.11,114.32,113.01,114.0,350026.0,106.7084,106.9048,105.6797,106.6055,350026.0
2018-02-09 09:30:00,114.42,116.1,114.42,115.38,112461.0,106.9983,108.5693,106.9983,107.896,112461.0
2018-02-09 10:00:00,115.44,115.86,114.85,114.97,62401.0,107.9521,108.3449,107.4004,107.5126,62401.0
2018-02-09 10:30:00,114.9,115.12,113.41,114.75,120119.0,107.4471,107.6529,106.0538,107.3069,120119.0
2018-02-09 11:00:00,114.56,114.62,110.11,111.0,342074.0,107.1292,107.1853,102.9678,103.8001,342074.0
2018-02-09 11:30:00,111.12,111.15,109.7,110.17,210234.0,103.9123,103.9404,102.5844,103.0239,210234.0
2018-02-09 12:00:00,110.18,110.22,108.5,108.61,251518.0,103.0333,103.0707,101.4623,101.5651,251518.0
2018-02-09 12:30:00,108.55,109.75,108.33,109.64,143512.0,101.509,102.6312,101.3033,102.5283,143512.0
2018-02-09 13:00:00,109.6,109.69,109.03,109.44,98740.0,102.4909,102.5751,101.9579,102.3413,98740.0
2018-02-09 13:30:00,109.4,110.7,109.03,109.91,191541.0,102.3039,103.5196,101.9579,102.7808,191541.0
2018-02-09 14:00:00,109.91,111.32,109.76,110.42,252117.0,102.7808,104.0994,102.6405,103.2577,252117.0
2018-02-09 14:30:00,110.43,111.13,110.17,110.71,149976.0,103.2671,103.9217,103.0239,103.5289,149976.0
2018-02-09 15:00:00,110.73,111.43,110.22,111.25,97041.0,103.5476,104.2022,103.0707,104.0339,97041.0
2018-02-09 15:30:00,111.25,113.49,111.16,112.15,374705.0,104.0339,106.1286,103.9497,104.8755,374705.0
2018-02-12 09:30:00,112.81,113.88,112.68,112.88,78659.0,105.4927,106.4933,105.3711,105.5582,78659.0
2018-02-12 10:00:00,112.86,112.98,112.18,112.55,50714.0,105.5395,105.6517,104.9036,105.2496,50714.0
2018-02-12 10:30:00,112.61,112.83,112.24,112.64,31040.0,105.3057,105.5114,104.9597,105.3337,31040.0
2018-02-12 11:00:00,112.71,112.99,112.46,112.69,48571.0,105.3992,105.661,105.1654,105.3805,48571.0
2018-02-12 11:30:00,112.74,113.82,112.51,113.6,43563.0,105.4272,106.4372,105.2122,106.2315,43563.0
2018-02-12 12:00:00,113.52,114.09,113.5,114.09,25735.0,106.1567,106.6897,106.1379,106.6897,25735.0
2018-02-12 12:30:00,114.0,114.02,113.62,113.91,22506.0,106.6055,106.6242,106.2502,106.5214,22506.0
2018-02-12 13:00:00,113.94,114.09,113.71,114.08,22023.0,106.5494,106.6897,106.3343,106.6803,22023.0
2018-02-12 13:30:00,114.07,114.28,113.44,114.13,88975.0,106.671,106.8674,106.0818,106.7271,88975.0
2018-02-12 14:00:00,114.1,114.48,113.9,114.48,23196.0,106.699,107.0544,106.512,107.0544,23196.0
2018-02-12 14:30:00,114.53,114.7,114.37,114.45,49042.0,107.1011,107.2601,106.9515,107.0263,49042.0
2018-02-12 15:00:00,114.47,114.8,113.98,114.51,122742.0,107.045,107.3536,106.5868,107.0824,122742.0
2018-02-12 15:30:00,114.55,114.67,113.85,114.37,177557.0,107.1198,107.2321,106.4652,106.9515,177557.0
2018-02-13 09:30:00,114.0,114.81,113.5,114.27,42330.0,106.6055,107.363,106.1379,106.858,42330.0
2018-02-13 10:00:00,114.34,114.45,113.82,114.01,53497.0,106.9235,107.0263,106.4372,106.6149,53497.0
2018-02-13 10:30:00,114.05,114.54,113.65,114.32,29069.0,106.6523,107.1105,106.2782,106.9048,29069.0
2018-02-13 11:00:00,114.25,114.4,114.08,114.25,30905.0,106.8393,106.9796,106.6803,106.8393,30905.0
2018-02-13 11:30:00,114.2,114.34,114.07,114.3,23513.0,106.7925,106.9235,106.671,106.8861,23513.0
2018-02-13 12:00:00,114.32,114.36,114.16,114.23,24982.0,106.9048,106.9422,106.7551,106.8206,24982.0
2018-02-13 12:30:00,114.23,114.32,114.08,114.09,21535.0,106.8206,106.9048,106.6803,106.6897,21535.0
2018-02-13 13:00:00,114.09,114.6,113.95,114.55,21087.0,106.6897,107.1666,106.5588,107.1198,21087.0
2018-02-13 13:30:00,114.48,115.0,114.43,114.9,15976.0,107.0544,107.5407,107.0076,107.4471,15976.0
2018-02-13 14:00:00,114.91,115.4,114.88,115.13,27859.0,107.4565,107.9147,107.4284,107.6622,27859.0
2018-02-13 14:30:00,115.1,115.1,114.68,114.9,32231.0,107.6342,107.6342,107.2414,107.4471,32231.0
2018-02-13 15:00:00,114.89,114.97,114.73,114.87,49129.0,107.4378,107.5126,107.2882,107.4191,49129.0
2018-02-13 15:30:00,114.87,114.88,114.44,114.52,127080.0,107.4191,107.4284,107.017,107.0918,127080.0
2018-02-14 09:30:00,113.83,114.47,112.82,114.09,101796.0,106.4465,107.045,105.5021,106.6897,101796.0
2018-02-14 10:00:00,114.0,115.78,114.0,115.37,49099.0,106.6055,108.2701,106.6055,107.8867,49099.0
2018-02-14 10:30:00,115.27,115.58,115.2,115.33,50316.0,107.7931,108.083,107.7277,107.8492,50316.0
2018-02-14 11:00:00,115.4,115.4,114.24,114.36,92176.0,107.9147,107.9147,106.8299,106.9422,92176.0
2018-02-14 11:30:00,114.38,114.84,113.42,113.61,76936.0,106.9609,107.391,106.0631,106.2408,76936.0
2018-02-14 12:00:00,113.56,114.21,113.56,113.66,93359.0,106.1941,106.8019,106.1941,106.2876,93359.0
2018-02-14 12:30:00,113.71,114.21,113.71,114.21,40728.0,106.3343,106.8019,106.3343,106.8019,40728.0
2018-02-14 13:00:00,114.21,114.65,114.02,114.4,86837.0,106.8019,107.2134,106.6242,106.9796,86837.0
2018-02-14 13:30:00,114.39,114.51,114.04,114.09,35079.0,106.9702,107.0824,106.6429,106.6897,35079.0
2018-02-14 14:00:00,114.13,114.56,113.64,113.76,80225.0,106.7271,107.1292,106.2689,106.3811,80225.0
2018-02-14 14:30:00,113.65,114.07,113.62,113.93,41885.0,106.2782,106.671,106.2502,106.5401,41885.0
2018-02-14 15:00:00,113.96,114.41,113.86,113.9,149917.0,106.5681,106.9889,106.4746,106.512,149917.0
2018-02-14 15:30:00,113.87,114.19,113.71,114.05,173864.0,106.4839,106.7832,106.3343,106.6523,173864.0
2018-02-15 09:30:00,114.32,114.97,113.5,114.97,58242.0,106.9048,107.5126,106.1379,107.5126,58242.0
2018-02-15 10:00:00,114.89,115.76,114.87,115.55,84868.0,107.4378,108.2514,107.4191,108.055,84868.0
2018-02-15 10:30:00,115.62,115.68,115.04,115.3,44468.0,108.1204,108.1765,107.5781,107.8212,44468.0
2018-02-15 11:00:00,115.24,115.96,115.17,115.75,59071.0,107.7651,108.4384,107.6996,108.242,59071.0
2018-02-15 11:30:00,115.74,115.85,115.64,115.64,56890.0,108.2327,108.3355,108.1391,108.1391,56890.0
2018-02-15 12:00:00,115.65,115.79,115.37,115.44,45606.0,108.1485,108.2794,107.8867,107.9521,45606.0
2018-02-15 12:30:00,115.45,115.93,115.44,115.86,45146.0,107.9615,108.4103,107.9521,108.3449,45146.0
2018-02-15 13:00:00,115.93,116.96,115.93,116.82,38499.0,108.4103,109.3735,108.4103,109.2426,38499.0
2018-02-15 13:30:00,116.88,117.45,116.62,117.37,32279.0,109.2987,109.8317,109.0556,109.7569,32279.0
2018-02-15 14:00:00,117.39,117.72,117.26,117.26,62542.0,109.7756,110.0842,109.6541,109.6541,62542.0
2018-02-15 14:30:00,117.25,117.41,117.04,117.2,41988.0,109.6447,109.7943,109.4483,109.598,41988.0
2018-02-15 15:00:00,117.2,117.57,116.99,117.06,84941.0,109.598,109.944,109.4016,109.467,84941.0
2018-02-15 15:30:00,117.05,117.17,116.78,117.17,214154.0,109.4577,109.5699,109.2052,109.5699,214154.0
2018-02-16 09:30:00,117.05,117.94,116.98,117.5,84732.0,109.4577,110.29,109.3922,109.8785,84732.0
2018-02-16 10:00:00,117.43,117.51,116.81,117.21,45818.0,109.813,109.8878,109.2332,109.6073,45818.0
2018-02-16 10:30:00,117.16,117.99,117.16,117.76,36497.0,109.5605,110.3367,109.5605,110.1216,36497.0
2018-02-16 11:00:00,117.75,117.98,117.73,117.73,35697.0,110.1123,110.3274,110.0936,110.0936,35697.0
2018-02-16 11:30:00,117.78,117.98,117.74,117.94,30878.0,110.1403,110.3274,110.1029,110.29,30878.0
2018-02-16 12:00:00,117.92,118.27,117.59,118.27,21006.0,110.2712,110.5985,109.9627,110.5985,21006.0
2018-02-16 12:30:00,118.26,118.44,117.9,118.21,14265.0,110.5892,110.7575,110.2525,110.5424,14265.0
2018-02-16 13:00:00,118.21,118.46,117.91,117.97,19962.0,110.5424,110.7762,110.2619,110.318,19962.0
2018-02-16 13:30:00,117.92,118.34,117.7,117.99,33296.0,110.2712,110.664,110.0655,110.3367,33296.0
2018-02-16 14:00:00,117.97,118.13,117.26,117.28,30279.0,110.318,110.4676,109.6541,109.6728,30279.0
2018-02-16 14:30:00,117.39,118.09,117.29,118.09,29764.0,109.7756,110.4302,109.6821,110.4302,29764.0
2018-02-16 15:00:00,118.05,118.12,117.88,117.89,41826.0,110.3928,110.4583,110.2338,110.2432,41826.0
2018-02-16 15:30:00,117.87,118.16,117.43,117.49,142063.0,110.2245,110.4957,109.813,109.8691,142063.0
2018-02-20 09:30:00,116.92,117.56,116.58,117.27,31636.0,109.3361,109.9346,109.0182,109.6634,31636.0
2018-02-20 10:00:00,117.25,117.3,116.78,116.95,49812.0,109.6447,109.6915,109.2052,109.3642,49812.0
2018-02-20 10:30:00,116.91,117.17,116.31,116.94,48772.0,109.3268,109.5699,108.7657,109.3548,48772.0
2018-02-20 11:00:00,116.87,117.09,116.72,117.01,58655.0,109.2894,109.4951,109.1491,109.4203,58655.0
2018-02-20 11:30:00,117.03,117.23,116.88,117.19,44946.0,109.439,109.626,109.2987,109.5886,44946.0
2018-02-20 12:00:00,117.2,117.26,116.9,116.91,32789.0,109.598,109.6541,109.3174,109.3268,32789.0
2018-02-20 12:30:00,116.93,117.05,116.87,116.94,31688.0,109.3455,109.4577,109.2894,109.3548,31688.0
2018-02-20 13:00:00,116.92,116.93,116.29,116.32,38606.0,109.3361,109.3455,108.747,108.775,38606.0
2018-02-20 13:30:00,116.35,116.8,116.14,116.24,61988.0,108.8031,109.2239,108.6067,108.7002,61988.0
2018-02-20 14:00:00,116.25,116.32,115.64,115.68,77374.0,108.7096,108.775,108.1391,108.1765,77374.0
2018-02-20 14:30:00,115.7,115.99,115.26,115.26,80439.0,108.1952,108.4664,107.7838,107.7838,80439.0
2018-02-20 15:00:00,115.36,115.67,115.16,115.55,63365.0,107.8773,108.1672,107.6903,108.055,63365.0
2018-02-20 15:30:00,115.58,115.77,115.41,115.55,212825.0,108.083,108.2607,107.9241,108.055,212825.0
2018-02-21 09:30:00,115.94,116.76,115.94,116.43,49450.0,108.4197,109.1865,108.4197,108.8779,49450.0
2018-02-21 10:00:00,116.43,116.48,116.1,116.21,47736.0,108.8779,108.9247,108.5693,108.6722,47736.0
2018-02-21 10:30:00,116.21,116.36,116.11,116.17,53784.0,108.6722,108.8124,108.5787,108.6348,53784.0
2018-02-21 11:00:00,116.17,116.24,115.78,115.89,52570.0,108.6348,108.7002,108.2701,108.3729,52570.0
2018-02-21 11:30:00,115.93,116.01,115.25,115.64,65414.0,108.4103,108.4851,107.7744,108.1391,65414.0
2018-02-21 12:00:00,115.66,116.04,115.29,115.5,32938.0,108.1578,108.5132,107.8118,108.0082,32938.0
2018-02-21 12:30:00,115.51,116.0,115.45,115.91,19738.0,108.0176,108.4758,107.9615,108.3916,19738.0
2018-02-21 13:00:00,115.87,116.0,115.64,115.67,21273.0,108.3542,108.4758,108.1391,108.1672,21273.0
2018-02-21 13:30:00,115.7,115.87,115.54,115.54,26702.0,108.1952,108.3542,108.0456,108.0456,26702.0
2018-02-21 14:00:00,115.53,115.9,115.27,115.28,88324.0,108.0363,108.3823,107.7931,107.8025,88324.0
2018-02-21 14:30:00,115.26,115.63,114.81,114.86,59996.0,107.7838,108.1298,107.363,107.4097,59996.0
2018-02-21 15:00:00,114.85,115.0,114.25,115.0,82407.0,107.4004,107.5407,106.8393,107.5407,82407.0
2018-02-21 15:30:00,114.92,115.23,113.79,113.83,227674.0,107.4658,107.7557,106.4091,106.4465,227674.0
2018-02-22 09:30:00,114.79,116.21,114.49,115.58,34388.0,107.3443,108.6722,107.0637,108.083,34388.0
2018-02-22 10:00:00,115.66,116.12,115.19,115.79,73564.0,108.1578,108.588,107.7183,108.2794,73564.0
2018-02-22 10:30:00,115.79,115.85,115.2,115.37,58421.0,108.2794,108.3355,107.7277,107.8867,58421.0
2018-02-22 11:00:00,115.37,115.82,115.2,115.33,79547.0,107.8867,108.3075,107.7277,107.8492,79547.0
2018-02-22 11:30:00,115.35,115.75,115.21,115.75,170774.0,107.8679,108.242,107.737,108.242,170774.0
2018-02-22 12:00:00,115.75,116.05,115.59,115.62,85633.0,108.242,108.5225,108.0924,108.1204,85633.0
2018-02-22 12:30:00,115.67,116.2,115.48,115.63,33238.0,108.1672,108.6628,107.9895,108.1298,33238.0
2018-02-22 13:00:00,115.67,115.94,115.34,115.45,27404.0,108.1672,108.4197,107.8586,107.9615,27404.0
2018-02-22 13:30:00,115.46,115.52,115.13,115.38,22974.0,107.9708,108.0269,107.6622,107.896,22974.0
2018-02-22 14:00:00,115.41,115.91,115.28,115.7,35765.0,107.9241,108.3916,107.8025,108.1952,35765.0
2018-02-22 14:30:00,115.74,115.8,114.8,114.82,78793.0,108.2327,108.2888,107.3536,107.3723,78793.0
2018-02-22 15:00:00,114.81,115.42,114.74,115.42,72212.0,107.363,107.9334,107.2975,107.9334,72212.0
2018-02-22 15:30:00,115.4,115.63,114.83,115.23,199088.0,107.9147,108.1298,107.3817,107.7557,199088.0
2018-02-23 09:30:00,115.58,116.2,114.65,114.85,55216.0,108.083,108.6628,107.2134,107.4004,55216.0
2018-02-23 10:00:00,114.96,115.11,114.22,114.52,39782.0,107.5032,107.6435,106.8112,107.0918,39782.0
2018-02-23 10:30:00,114.54,115.42,114.44,114.83,31789.0,107.1105,107.9334,107.017,107.3817,31789.0
2018-02-23 11:00:00,114.82,115.3,114.72,114.72,30619.0,107.3723,107.8212,107.2788,107.2788,30619.0
2018-02-23 11:30:00,114.58,114.97,114.28,114.93,45558.0,107.1479,107.5126,106.8674,107.4752,45558.0
2018-02-23 12:00:00,114.91,114.93,114.39,114.48,42904.0,107.4565,107.4752,106.9702,107.0544,42904.0
2018-02-23 12:30:00,114.47,114.79,114.47,114.68,23633.0,107.045,107.3443,107.045,107.2414,23633.0
2018-02-23 13:00:00,114.7,114.95,114.48,114.86,31510.0,107.2601,107.4939,107.0544,107.4097,31510.0
2018-02-23 13:30:00,114.88,115.1,114.76,114.89,26499.0,107.4284,107.6342,107.3162,107.4378,26499.0
2018-02-23 14:00:00,114.96,114.97,114.52,114.72,52555.0,107.5032,107.5126,107.0918,107.2788,52555.0
2018-02-23 14:30:00,114.7,115.09,114.67,114.95,91033.0,107.2601,107.6248,107.2321,107.4939,91033.0
2018-02-23 15:00:00,114.97,115.07,114.89,115.03,95989.0,107.5126,107.6061,107.4378,107.5687,95989.0
2018-02-23 15:30:00,115.06,115.83,114.9,115.39,385971.0,107.5968,108.3168,107.4471,107.9054,385971.0
2018-02-26 09:30:00,115.5,116.39,114.4,116.04,105645.0,108.0082,108.8405,106.9796,108.5132,105645.0
2018-02-26 10:00:00,116.16,116.5,115.24,115.44,54445.0,108.6254,108.9434,107.7651,107.9521,54445.0
2018-02-26 10:30:00,115.41,115.91,115.14,115.42,93102.0,107.9241,108.3916,107.6716,107.9334,93102.0
2018-02-26 11:00:00,115.49,116.12,115.23,116.05,74023.0,107.9989,108.588,107.7557,108.5225,74023.0
2018-02-26 11:30:00,116.05,116.09,115.66,115.9,33095.0,108.5225,108.56,108.1578,108.3823,33095.0
2018-02-26 12:00:00,115.9,116.07,115.22,115.33,69805.0,108.3823,108.5412,107.7464,107.8492,69805.0
2018-02-26 12:30:00,115.33,115.58,115.02,115.42,70597.0,107.8492,108.083,107.5594,107.9334,70597.0
2018-02-26 13:00:00,115.45,115.46,115.04,115.12,56425.0,107.9615,107.9708,107.5781,107.6529,56425.0
2018-02-26 13:30:00,115.16,115.2,114.92,115.04,43607.0,107.6903,107.7277,107.4658,107.5781,43607.0
2018-02-26 14:00:00,115.06,115.41,115.04,115.17,41479.0,107.5968,107.9241,107.5781,107.6996,41479.0
2018-02-26 14:30:00,115.16,115.4,114.93,115.15,62610.0,107.6903,107.9147,107.4752,107.6809,62610.0
2018-02-26 15:00:00,115.14,115.41,115.14,115.16,86127.0,107.6716,107.9241,107.6716,107.6903,86127.0
2018-02-26 15:30:00,115.2,115.21,114.89,115.02,200466.0,107.7277,107.737,107.4378,107.5594,200466.0
2018-02-27 09:30:00,115.22,115.65,114.82,114.92,26950.0,107.7464,108.1485,107.3723,107.4658,26950.0
2018-02-27 10:00:00,115.0,115.23,114.83,115.12,60584.0,107.5407,107.7557,107.3817,107.6529,60584.0
2018-02-27 10:30:00,115.11,115.11,114.32,114.55,32578.0,107.6435,107.6435,106.9048,107.1198,32578.0
2018-02-27 11:00:00,114.5,114.98,114.36,114.37,35489.0,107.0731,107.5219,106.9422,106.9515,35489.0
2018-02-27 11:30:00,114.4,114.4,113.98,113.99,48247.0,106.9796,106.9796,106.5868,106.5962,48247.0
2018-02-27 12:00:00,114.03,114.16,113.73,113.85,39816.0,106.6336,106.7551,106.353,106.4652,39816.0
2018-02-27 12:30:00,113.83,114.32,113.83,114.11,50119.0,106.4465,106.9048,106.4465,106.7084,50119.0
2018-02-27 13:00:00,114.11,114.44,114.11,114.4,79881.0,106.7084,107.017,106.7084,106.9796,79881.0
2018-02-27 13:30:00,114.38,114.42,114.12,114.19,24010.0,106.9609,106.9983,106.7177,106.7832,24010.0
2018-02-27 14:00:00,114.23,114.91,114.11,114.6,102652.0,106.8206,107.4565,106.7084,107.1666,102652.0
2018-02-27 14:30:00,114.58,114.64,114.25,114.48,95983.0,107.1479,107.204,106.8393,107.0544,95983.0
2018-02-27 15:00:00,114.45,114.51,114.08,114.27,72704.0,107.0263,107.0824,106.6803,106.858,72704.0
2018-02-27 15:30:00,114.29,114.74,114.16,114.16,198266.0,106.8767,107.2975,106.7551,106.7551,198266.0
2018-02-28 09:30:00,114.89,115.05,114.42,115.04,83985.0,107.4378,107.5874,106.9983,107.5781,83985.0
2018-02-28 10:00:00,115.0,115.2,114.86,114.93,53317.0,107.5407,107.7277,107.4097,107.4752,53317.0
2018-02-28 10:30:00,114.93,115.05,114.38,114.54,63321.0,107.4752,107.5874,106.9609,107.1105,63321.0
2018-02-28 11:00:00,114.55,114.66,113.87,113.91,44292.0,107.1198,107.2227,106.4839,106.5214,44292.0
2018-02-28 11:30:00,113.93,114.06,113.44,114.06,38199.0,106.5401,106.6616,106.0818,106.6616,38199.0
2018-02-28 12:00:00,114.04,114.13,113.82,113.94,22926.0,106.6429,106.7271,106.4372,106.5494,22926.0
2018-02-28 12:30:00,113.93,114.04,113.59,113.99,26569.0,106.5401,106.6429,106.2221,106.5962,26569.0
2018-02-28 13:00:00,114.0,114.12,113.84,114.03,24122.0,106.6055,106.7177,106.4559,106.6336,24122.0
2018-02-28 13:30:00,114.07,114.33,113.7,114.33,22876.0,106.671,106.9141,106.325,106.9141,22876.0
2018-02-28 14:00:00,114.41,114.48,114.14,114.18,53489.0,106.9889,107.0544,106.7364,106.7738,53489.0
2018-02-28 14:30:00,114.17,114.24,113.78,114.1,87067.0,106.7645,106.8299,106.3998,106.699,87067.0
2018-02-28 15:00:00,114.16,114.24,113.8,113.83,89772.0,106.7551,106.8299,106.4185,106.4465,89772.0
2018-02-28 15:30:00,113.84,113.88,113.0,113.03,161754.0,106.4559,106.4933,105.6704,105.6984,161754.0
2018-03-01 09:30:00,113.29,114.0,112.71,113.13,65605.0,105.9416,106.6055,105.3992,105.7919,65605.0
2018-03-01 10:00:00,113.13,113.73,112.65,113.38,126965.0,105.7919,106.353,105.3431,106.0257,126965.0
2018-03-01 10:30:00,113.46,113.91,113.05,113.07,84847.0,106.1005,106.5214,105.7171,105.7358,84847.0
2018-03-01 11:00:00,113.14,113.58,113.1,113.18,50287.0,105.8013,106.2128,105.7639,105.8387,50287.0
2018-03-01 11:30:00,113.18,113.67,113.12,113.35,53504.0,105.8387,106.2969,105.7826,105.9977,53504.0
2018-03-01 12:00:00,113.41,113.46,112.82,113.03,68728.0,106.0538,106.1005,105.5021,105.6984,68728.0
2018-03-01 12:30:00,113.03,113.48,112.83,113.01,46566.0,105.6984,106.1192,105.5114,105.6797,46566.0
2018-03-01 13:00:00,112.96,112.97,112.2,112.59,58802.0,105.633,105.6423,104.9223,105.287,58802.0
2018-03-01 13:30:00,112.59,112.68,111.74,111.79,73657.0,105.287,105.3711,104.4921,104.5389,73657.0
2018-03-01 14:00:00,111.84,111.94,110.98,111.49,103730.0,104.5856,104.6791,103.7814,104.2583,103730.0
2018-03-01 14:30:00,111.45,111.54,110.55,110.84,139769.0,104.2209,104.3051,103.3793,103.6505,139769.0
2018-03-01 15:00:00,110.82,112.24,110.59,111.74,106548.0,103.6318,104.9597,103.4167,104.4921,106548.0
2018-03-01 15:30:00,111.74,111.98,110.94,111.57,276238.0,104.4921,104.7165,103.744,104.3331,276238.0
2018-03-02 09:30:00,112.75,115.18,112.09,113.88,301356.0,105.4366,107.709,104.8194,106.4933,301356.0
2018-03-02 10:00:00,113.88,115.26,113.51,114.77,416454.0,106.4933,107.7838,106.1473,107.3256,416454.0
2018-03-02 10:30:00,114.71,116.35,114.7,115.98,187775.0,107.2695,108.8031,107.2601,108.4571,187775.0
2018-03-02 11:00:00,115.88,116.17,115.27,115.89,278137.0,108.3636,108.6348,107.7931,108.3729,278137.0
2018-03-02 11:30:00,115.94,115.97,115.58,115.77,141307.0,108.4197,108.4477,108.083,108.2607,141307.0
2018-03-02 12:00:00,115.8,116.3,115.68,116.3,60323.0,108.2888,108.7563,108.1765,108.7563,60323.0
2018-03-02 12:30:00,116.22,116.55,115.77,116.5,141368.0,108.6815,108.9901,108.2607,108.9434,141368.0
2018-03-02 13:00:00,116.42,116.48,116.07,116.25,100954.0,108.8685,108.9247,108.5412,108.7096,100954.0
2018-03-02 13:30:00,116.17,116.51,116.13,116.32,157440.0,108.6348,108.9527,108.5974,108.775,157440.0
2018-03-02 14:00:00,116.3,116.77,116.21,116.66,134783.0,108.7563,109.1958,108.6722,109.093,134783.0
2018-03-02 14:30:00,116.68,116.84,116.34,116.7,51530.0,109.1117,109.2613,108.7937,109.1304,51530.0
2018-03-02 15:00:00,116.7,117.1,116.57,116.99,141035.0,109.1304,109.5044,109.0088,109.4016,141035.0
2018-03-02 15:30:00,117.0,117.61,116.99,117.23,252588.0,109.4109,109.9814,109.4016,109.626,252588.0
2018-03-05 09:30:00,116.98,118.63,116.98,118.18,222082.0,109.3922,110.9352,109.3922,110.5144,222082.0
2018-03-05 10:00:00,118.23,119.36,118.07,119.36,127023.0,110.5611,111.6178,110.4115,111.6178,127023.0
2018-03-05 10:30:00,119.29,120.16,119.2,120.16,111144.0,111.5524,112.366,111.4682,112.366,111144.0
2018-03-05 11:00:00,120.16,121.21,120.06,121.03,127144.0,112.366,113.3478,112.2724,113.1795,127144.0
2018-03-05 11:30:00,121.04,121.24,120.72,121.17,105578.0,113.1889,113.3759,112.8896,113.3104,105578.0
2018-03-05 12:00:00,121.17,121.38,120.94,121.3,105045.0,113.3104,113.5068,113.0954,113.432,105045.0
2018-03-05 12:30:00,121.32,121.34,120.71,121.06,74043.0,113.4507,113.4694,112.8803,113.2076,74043.0
2018-03-05 13:00:00,121.07,121.13,120.9,121.0,57099.0,113.2169,113.273,113.058,113.1515,57099.0
2018-03-05 13:30:00,120.99,121.19,120.84,121.09,92942.0,113.1421,113.3291,113.0018,113.2356,92942.0
2018-03-05 14:00:00,121.09,121.22,120.88,121.14,95598.0,113.2356,113.3572,113.0393,113.2824,95598.0
2018-03-05 14:30:00,121.14,121.78,121.14,121.73,67470.0,113.2824,113.8809,113.2824,113.8341,67470.0
2018-03-05 15:00:00,121.75,122.0,121.52,121.52,174314.0,113.8528,114.0866,113.6377,113.6377,174314.0
2018-03-05 15:30:00,121.5,121.77,121.25,121.42,294763.0,113.619,113.8715,113.3853,113.5442,294763.0
2018-03-06 09:30:00,121.49,122.2,120.69,121.92,114338.0,113.6097,114.2736,112.8616,114.0118,114338.0
2018-03-06 10:00:00,121.92,122.08,121.56,121.92,95318.0,114.0118,114.1614,113.6751,114.0118,95318.0
2018-03-06 10:30:00,121.98,122.15,121.62,121.82,84168.0,114.0679,114.2269,113.7313,113.9183,84168.0
2018-03-06 11:00:00,121.82,122.35,121.73,121.95,63664.0,113.9183,114.4139,113.8341,114.0398,63664.0
2018-03-06 11:30:00,122.04,122.09,121.47,121.68,53788.0,114.124,114.1708,113.591,113.7874,53788.0
2018-03-06 12:00:00,121.68,121.7,121.21,121.35,27472.0,113.7874,113.8061,113.3478,113.4788,27472.0
2018-03-06 12:30:00,121.37,121.75,121.28,121.69,41008.0,113.4975,113.8528,113.4133,113.7967,41008.0
2018-03-06 13:00:00,121.76,121.8,121.48,121.65,26778.0,113.8622,113.8996,113.6003,113.7593,26778.0
2018-03-06 13:30:00,121.71,121.71,121.43,121.66,42813.0,113.8154,113.8154,113.5536,113.7687,42813.0
2018-03-06 14:00:00,121.64,121.66,121.47,121.55,42497.0,113.75,113.7687,113.591,113.6658,42497.0
2018-03-06 14:30:00,121.63,122.15,121.59,122.08,38561.0,113.7406,114.2269,113.7032,114.1614,38561.0
2018-03-06 15:00:00,122.07,122.1,121.44,121.74,64969.0,114.1521,114.1801,113.5629,113.8435,64969.0
2018-03-06 15:30:00,121.76,121.84,121.19,121.39,207783.0,113.8622,113.937,113.3291,113.5162,207783.0
2018-03-07 09:30:00,120.95,121.72,120.56,121.71,63076.0,113.1047,113.8248,112.74,113.8154,63076.0
2018-03-07 10:00:00,121.59,122.0,121.26,121.66,54514.0,113.7032,114.0866,113.3946,113.7687,54514.0
2018-03-07 10:30:00,121.66,121.68,120.7,121.17,48612.0,113.7687,113.7874,112.8709,113.3104,48612.0
2018-03-07 11:00:00,121.13,121.15,120.69,120.99,42642.0,113.273,113.2917,112.8616,113.1421,42642.0
2018-03-07 11:30:00,121.02,121.24,120.8,120.83,31098.0,113.1702,113.3759,112.9644,112.9925,31098.0
2018-03-07 12:00:00,120.78,120.87,120.15,120.15,84060.0,112.9457,113.0299,112.3566,112.3566,84060.0
2018-03-07 12:30:00,120.09,120.51,119.92,120.4,54343.0,112.3005,112.6933,112.1415,112.5904,54343.0
2018-03-07 13:00:00,120.29,120.41,119.84,120.2,28154.0,112.4875,112.5997,112.0667,112.4034,28154.0
2018-03-07 13:30:00,120.22,120.42,120.06,120.11,35503.0,112.4221,112.6091,112.2724,112.3192,35503.0
2018-03-07 14:00:00,120.1,120.49,119.94,120.36,32361.0,112.3098,112.6745,112.1602,112.553,32361.0
2018-03-07 14:30:00,120.35,120.66,120.35,120.61,24589.0,112.5436,112.8335,112.5436,112.7868,24589.0
2018-03-07 15:00:00,120.6,121.0,120.53,120.98,33302.0,112.7774,113.1515,112.712,113.1328,33302.0
2018-03-07 15:30:00,120.96,121.13,120.71,121.12,178458.0,113.1141,113.273,112.8803,113.2637,178458.0
2018-03-08 09:30:00,121.21,121.4,120.56,121.25,40461.0,113.3478,113.5255,112.74,113.3853,40461.0
2018-03-08 10:00:00,121.24,121.6,120.91,121.52,55826.0,113.3759,113.7126,113.0673,113.6377,55826.0
2018-03-08 10:30:00,121.48,121.79,121.43,121.7,30837.0,113.6003,113.8902,113.5536,113.8061,30837.0
2018-03-08 11:00:00,121.7,122.0,121.66,121.85,27401.0,113.8061,114.0866,113.7687,113.9463,27401.0
2018-03-08 11:30:00,121.87,121.88,120.99,121.13,24435.0,113.965,113.9744,113.1421,113.273,24435.0
2018-03-08 12:00:00,121.19,121.31,120.94,121.28,26672.0,113.3291,113.4414,113.0954,113.4133,26672.0
2018-03-08 12:30:00,121.26,121.3,120.75,120.8,15249.0,113.3946,113.432,112.9177,112.9644,15249.0
2018-03-08 13:00:00,120.85,120.91,120.47,120.61,30382.0,113.0112,113.0673,112.6558,112.7868,30382.0
2018-03-08 13:30:00,120.61,120.88,120.51,120.84,21063.0,112.7868,113.0393,112.6933,113.0018,21063.0
2018-03-08 14:00:00,120.84,120.89,120.69,120.81,11338.0,113.0018,113.0486,112.8616,112.9738,11338.0
2018-03-08 14:30:00,120.82,121.11,120.64,121.0,42660.0,112.9831,113.2543,112.8148,113.1515,42660.0
2018-03-08 15:00:00,120.99,121.22,120.91,120.96,39577.0,113.1421,113.3572,113.0673,113.1141,39577.0
2018-03-08 15:30:00,120.96,121.0,120.41,120.95,134823.0,113.1141,113.1515,112.5997,113.1047,134823.0
2018-03-09 09:30:00,121.67,122.14,121.1,122.08,50021.0,114.1332,114.5741,113.5985,114.5178,50021.0
2018-03-09 10:00:00,122.1,122.88,122.1,122.82,62055.0,114.5366,115.2683,114.5366,115.212,62055.0
2018-03-09 10:30:00,122.86,123.84,122.74,123.57,74013.0,115.2495,116.1688,115.1369,115.9155,74013.0
2018-03-09 11:00:00,123.53,123.6,123.02,123.56,54326.0,115.878,115.9437,115.3996,115.9061,54326.0
2018-03-09 11:30:00,123.58,123.62,123.34,123.62,48386.0,115.9249,115.9624,115.6998,115.9624,48386.0
2018-03-09 12:00:00,123.62,124.51,123.59,124.13,81426.0,115.9624,116.7973,115.9343,116.4408,81426.0
2018-03-09 12:30:00,124.21,124.62,124.01,124.16,57205.0,116.5159,116.9005,116.3283,116.469,57205.0
2018-03-09 13:00:00,124.13,124.24,123.91,124.1,40865.0,116.4408,116.544,116.2345,116.4127,40865.0
2018-03-09 13:30:00,124.07,124.33,123.77,123.99,38066.0,116.3846,116.6285,116.1031,116.3095,38066.0
2018-03-09 14:00:00,123.94,124.19,123.58,123.81,43760.0,116.2626,116.4971,115.9249,116.1407,43760.0
2018-03-09 14:30:00,123.81,124.24,123.76,124.02,44598.0,116.1407,116.544,116.0938,116.3377,44598.0
2018-03-09 15:00:00,124.02,124.5,123.94,124.46,134978.0,116.3377,116.7879,116.2626,116.7504,134978.0
2018-03-09 15:30:00,124.48,124.92,124.46,124.92,264615.0,116.7692,117.1819,116.7504,117.1819,264615.0
2018-03-12 09:30:00,125.03,125.23,123.81,124.0,43370.0,117.2851,117.4727,116.1407,116.3189,43370.0
2018-03-12 10:00:00,124.14,124.89,124.14,124.74,61267.0,116.4502,117.1538,116.4502,117.0131,61267.0
2018-03-12 10:30:00,124.68,125.4,124.53,125.03,64715.0,116.9568,117.6322,116.8161,117.2851,64715.0
2018-03-12 11:00:00,125.08,125.14,124.74,125.05,62290.0,117.332,117.3883,117.0131,117.3039,62290.0
2018-03-12 11:30:00,125.06,125.1,124.68,124.75,37789.0,117.3132,117.3508,116.9568,117.0224,37789.0
2018-03-12 12:00:00,124.74,124.94,124.62,124.82,47232.0,117.0131,117.2007,116.9005,117.0881,47232.0
2018-03-12 12:30:00,124.82,124.87,124.49,124.74,21330.0,117.0881,117.135,116.7785,117.0131,21330.0
2018-03-12 13:00:00,124.7,124.91,124.63,124.81,25463.0,116.9755,117.1725,116.9099,117.0787,25463.0
2018-03-12 13:30:00,124.86,125.22,124.81,124.98,51622.0,117.1256,117.4633,117.0787,117.2382,51622.0
2018-03-12 14:00:00,125.01,125.22,124.92,125.16,44296.0,117.2663,117.4633,117.1819,117.407,44296.0
2018-03-12 14:30:00,125.16,125.2,124.98,125.13,38794.0,117.407,117.4446,117.2382,117.3789,38794.0
2018-03-12 15:00:00,125.13,125.26,125.03,125.11,47988.0,117.3789,117.5008,117.2851,117.3601,47988.0
2018-03-12 15:30:00,125.11,125.33,124.83,124.87,139840.0,117.3601,117.5665,117.0975,117.135,139840.0
2018-03-13 09:30:00,125.44,125.48,124.43,124.47,22842.0,117.6697,117.7072,116.7223,116.7598,22842.0
2018-03-13 10:00:00,124.46,124.55,124.1,124.36,45722.0,116.7504,116.8348,116.4127,116.6566,45722.0
2018-03-13 10:30:00,124.39,125.16,124.33,124.69,28776.0,116.6847,117.407,116.6285,116.9662,28776.0
2018-03-13 11:00:00,124.68,124.69,124.34,124.34,43615.0,116.9568,116.9662,116.6378,116.6378,43615.0
2018-03-13 11:30:00,124.45,124.87,124.42,124.79,20542.0,116.741,117.135,116.7129,117.06,20542.0
2018-03-13 12:00:00,124.68,124.69,124.31,124.56,22832.0,116.9568,116.9662,116.6097,116.8442,22832.0
2018-03-13 12:30:00,124.53,124.77,124.53,124.7,14143.0,116.8161,117.0412,116.8161,116.9755,14143.0
2018-03-13 13:00:00,124.72,124.76,124.25,124.49,38485.0,116.9943,117.0318,116.5534,116.7785,38485.0
2018-03-13 13:30:00,124.49,124.61,124.28,124.37,26504.0,116.7785,116.8911,116.5815,116.666,26504.0
2018-03-13 14:00:00,124.3,124.48,124.15,124.29,43632.0,116.6003,116.7692,116.4596,116.5909,43632.0
2018-03-13 14:30:00,124.32,124.48,123.86,124.18,27628.0,116.6191,116.7692,116.1876,116.4877,27628.0
2018-03-13 15:00:00,124.21,124.29,123.75,123.76,31198.0,116.5159,116.5909,116.0844,116.0938,31198.0
2018-03-13 15:30:00,123.73,123.89,123.31,123.77,154469.0,116.0656,116.2157,115.6716,116.1031,154469.0
2018-03-14 09:30:00,124.22,124.55,123.83,124.08,27295.0,116.5253,116.8348,116.1594,116.3939,27295.0
2018-03-14 10:00:00,124.17,124.33,123.28,123.52,69948.0,116.4784,116.6285,115.6435,115.8686,69948.0
2018-03-14 10:30:00,123.52,124.06,123.1,123.16,53462.0,115.8686,116.3752,115.4746,115.5309,53462.0
2018-03-14 11:00:00,123.17,123.28,122.88,123.04,32521.0,115.5403,115.6435,115.2683,115.4184,32521.0
2018-03-14 11:30:00,123.06,123.15,122.54,122.62,26118.0,115.4371,115.5215,114.9493,115.0244,26118.0
2018-03-14 12:00:00,122.61,123.0,122.31,122.93,95280.0,115.015,115.3808,114.7336,115.3152,95280.0
2018-03-14 12:30:00,122.94,123.25,122.79,123.19,84765.0,115.3246,115.6154,115.1838,115.5591,84765.0
2018-03-14 13:00:00,123.21,123.21,122.95,122.97,22145.0,115.5778,115.5778,115.3339,115.3527,22145.0
2018-03-14 13:30:00,123.02,123.96,123.0,123.85,26708.0,115.3996,116.2814,115.3808,116.1782,26708.0
2018-03-14 14:00:00,123.88,123.94,123.69,123.73,18899.0,116.2063,116.2626,116.0281,116.0656,18899.0
2018-03-14 14:30:00,123.69,123.77,123.11,123.44,21222.0,116.0281,116.1031,115.484,115.7936,21222.0
2018-03-14 15:00:00,123.38,123.65,123.07,123.48,30935.0,115.7373,115.9906,115.4465,115.8311,30935.0
2018-03-14 15:30:00,123.35,123.42,123.13,123.21,80358.0,115.7092,115.7748,115.5028,115.5778,80358.0
2018-03-15 09:30:00,123.06,123.58,122.51,123.01,44828.0,115.4371,115.9249,114.9212,115.3902,44828.0
2018-03-15 10:00:00,123.05,123.31,122.81,123.31,31254.0,115.4277,115.6716,115.2026,115.6716,31254.0
2018-03-15 10:30:00,123.32,123.86,123.26,123.86,70019.0,115.681,116.1876,115.6247,116.1876,70019.0
2018-03-15 11:00:00,123.85,124.71,123.85,124.69,67065.0,116.1782,116.9849,116.1782,116.9662,67065.0
2018-03-15 11:30:00,124.7,124.97,124.08,124.4,136840.0,116.9755,117.2288,116.3939,116.6941,136840.0
2018-03-15 12:00:00,124.34,124.44,124.2,124.31,26509.0,116.6378,116.7316,116.5065,116.6097,26509.0
2018-03-15 12:30:00,124.11,124.13,123.84,123.95,9445.0,116.4221,116.4408,116.1688,116.272,9445.0
2018-03-15 13:00:00,123.91,124.02,123.7,123.77,13726.0,116.2345,116.3377,116.0375,116.1031,13726.0
2018-03-15 13:30:00,123.79,123.85,123.3,123.38,20241.0,116.1219,116.1782,115.6623,115.7373,20241.0
2018-03-15 14:00:00,123.25,123.55,123.17,123.39,17219.0,115.6154,115.8968,115.5403,115.7467,17219.0
2018-03-15 14:30:00,123.27,123.52,123.2,123.52,17161.0,115.6341,115.8686,115.5684,115.8686,17161.0
2018-03-15 15:00:00,123.47,123.69,123.27,123.69,26019.0,115.8217,116.0281,115.6341,116.0281,26019.0
2018-03-15 15:30:00,123.72,123.82,123.65,123.66,58301.0,116.0562,116.15,115.9906,116.0,58301.0
2018-03-16 09:30:00,123.72,123.93,123.39,123.39,80521.0,116.0562,116.2532,115.7467,115.7467,80521.0
2018-03-16 10:00:00,123.43,123.5,122.94,122.94,24468.0,115.7842,115.8499,115.3246,115.3246,24468.0
2018-03-16 10:30:00,122.97,123.58,122.97,123.53,12536.0,115.3527,115.9249,115.3527,115.878,12536.0
2018-03-16 11:00:00,123.57,123.6,123.2,123.46,19750.0,115.9155,115.9437,115.5684,115.8123,19750.0
2018-03-16 11:30:00,123.5,123.55,123.13,123.13,23710.0,115.8499,115.8968,115.5028,115.5028,23710.0
2018-03-16 12:00:00,123.14,123.34,122.99,123.3,14604.0,115.5122,115.6998,115.3715,115.6623,14604.0
2018-03-16 12:30:00,123.31,123.31,123.05,123.23,13689.0,115.6716,115.6716,115.4277,115.5966,13689.0
2018-03-16 13:00:00,123.3,123.85,123.3,123.68,14625.0,115.6623,116.1782,115.6623,116.0187,14625.0
2018-03-16 13:30:00,123.67,123.72,123.39,123.55,15394.0,116.0093,116.0562,115.7467,115.8968,15394.0
2018-03-16 14:00:00,123.54,123.87,123.4,123.84,21162.0,115.8874,116.1969,115.7561,116.1688,21162.0
2018-03-16 14:30:00,123.82,123.91,123.62,123.85,16668.0,116.15,116.2345,115.9624,116.1782,16668.0
2018-03-16 15:00:00,123.85,123.87,123.6,123.73,32737.0,116.1782,116.1969,115.9437,116.0656,32737.0
2018-03-16 15:30:00,123.74,124.23,123.43,123.46,137048.0,116.075,116.5346,115.7842,115.8123,137048.0
2018-03-19 09:30:00,123.28,123.68,122.77,123.66,16594.0,115.6435,116.0187,115.1651,116.0,16594.0
2018-03-19 10:00:00,123.58,123.62,122.93,123.11,27476.0,115.9249,115.9624,115.3152,115.484,27476.0
2018-03-19 10:30:00,123.26,123.26,122.43,122.77,55134.0,115.6247,115.6247,114.8461,115.1651,55134.0
2018-03-19 11:00:00,122.84,123.02,122.63,122.91,53450.0,115.2307,115.3996,115.0338,115.2964,53450.0
2018-03-19 11:30:00,122.91,122.91,122.24,122.31,14955.0,115.2964,115.2964,114.6679,114.7336,14955.0
2018-03-19 12:00:00,122.37,122.5,122.21,122.41,87040.0,114.7899,114.9118,114.6398,114.8274,87040.0
2018-03-19 12:30:00,122.37,122.44,121.77,121.8,33764.0,114.7899,114.8555,114.227,114.2552,33764.0
2018-03-19 13:00:00,121.79,121.99,121.4,121.83,162931.0,114.2458,114.4334,113.8799,114.2833,162931.0
2018-03-19 13:30:00,121.83,121.91,121.61,121.81,94509.0,114.2833,114.3584,114.0769,114.2646,94509.0
2018-03-19 14:00:00,121.8,121.93,121.67,121.87,85609.0,114.2552,114.3771,114.1332,114.3208,85609.0
2018-03-19 14:30:00,121.85,122.09,121.51,121.97,182690.0,114.3021,114.5272,113.9831,114.4146,182690.0
2018-03-19 15:00:00,121.95,122.1,121.78,121.96,63580.0,114.3959,114.5366,114.2364,114.4053,63580.0
2018-03-19 15:30:00,121.9,122.33,121.67,122.26,101551.0,114.349,114.7523,114.1332,114.6867,101551.0
2018-03-20 09:30:00,122.73,123.03,121.95,122.31,45991.0,115.1276,115.409,114.3959,114.7336,45991.0
2018-03-20 10:00:00,122.31,122.89,122.18,122.67,42760.0,114.7336,115.2777,114.6116,115.0713,42760.0
2018-03-20 10:30:00,122.75,123.27,122.57,123.27,36358.0,115.1463,115.6341,114.9775,115.6341,36358.0
2018-03-20 11:00:00,123.27,123.61,123.03,123.54,33377.0,115.6341,115.9531,115.409,115.8874,33377.0
2018-03-20 11:30:00,123.56,123.91,123.55,123.83,55131.0,115.9061,116.2345,115.8968,116.1594,55131.0
2018-03-20 12:00:00,123.81,123.9,122.98,123.21,70368.0,116.1407,116.2251,115.3621,115.5778,70368.0
2018-03-20 12:30:00,123.26,123.34,122.94,122.98,40539.0,115.6247,115.6998,115.3246,115.3621,40539.0
2018-03-20 13:00:00,123.0,123.08,122.95,123.04,35620.0,115.3808,115.4559,115.3339,115.4184,35620.0
2018-03-20 13:30:00,123.03,123.38,122.95,123.29,47800.0,115.409,115.7373,115.3339,115.6529,47800.0
2018-03-20 14:00:00,123.3,123.64,123.16,123.16,81423.0,115.6623,115.9812,115.5309,115.5309,81423.0
2018-03-20 14:30:00,123.18,123.28,122.96,123.06,32303.0,115.5497,115.6435,115.3433,115.4371,32303.0
2018-03-20 15:00:00,123.06,123.12,122.9,123.08,72934.0,115.4371,115.4934,115.287,115.4559,72934.0
2018-03-20 15:30:00,123.09,123.11,122.85,123.07,173943.0,115.4653,115.484,115.2401,115.4465,173943.0
2018-03-21 09:30:00,123.53,123.94,122.95,123.79,22167.0,115.878,116.2626,115.3339,116.1219,22167.0
2018-03-21 10:00:00,123.72,124.27,123.39,123.76,33664.0,116.0562,116.5722,115.7467,116.0938,33664.0
2018-03-21 10:30:00,123.81,124.16,122.91,123.23,117558.0,116.1407,116.469,115.2964,115.5966,117558.0
2018-03-21 11:00:00,123.23,123.37,122.41,122.76,58884.0,115.5966,115.7279,114.8274,115.1557,58884.0
2018-03-21 11:30:00,122.79,123.11,122.42,123.05,44598.0,115.1838,115.484,114.8368,115.4277,44598.0
2018-03-21 12:00:00,122.98,122.98,122.15,122.16,104469.0,115.3621,115.3621,114.5835,114.5929,104469.0
2018-03-21 12:30:00,122.16,122.2,121.1,121.12,102789.0,114.5929,114.6304,113.5985,113.6173,102789.0
2018-03-21 13:00:00,121.12,121.45,121.0,121.24,46793.0,113.6173,113.9269,113.5047,113.7299,46793.0
2018-03-21 13:30:00,121.21,121.53,120.92,121.48,44333.0,113.7017,114.0019,113.4297,113.955,44333.0
2018-03-21 14:00:00,121.52,122.06,121.1,121.72,36601.0,113.9925,114.4991,113.5985,114.1801,36601.0
2018-03-21 14:30:00,121.73,121.8,121.11,121.4,31933.0,114.1895,114.2552,113.6079,113.8799,31933.0
2018-03-21 15:00:00,121.41,121.93,121.41,121.63,46087.0,113.8893,114.3771,113.8893,114.0957,46087.0
2018-03-21 15:30:00,121.62,121.62,120.98,121.0,137165.0,114.0863,114.0863,113.486,113.5047,137165.0
2018-03-22 09:30:00,120.4,120.4,119.02,119.73,103642.0,112.9419,112.9419,111.6474,112.3134,103642.0
2018-03-22 10:00:00,119.67,120.16,119.44,119.84,126533.0,112.2571,112.7168,112.0414,112.4166,126533.0
2018-03-22 10:30:00,119.84,120.12,119.0,119.21,106484.0,112.4166,112.6792,111.6286,111.8256,106484.0
2018-03-22 11:00:00,119.24,119.39,118.83,118.94,73570.0,111.8537,111.9945,111.4691,111.5723,73570.0
2018-03-22 11:30:00,118.97,119.1,118.59,118.69,82984.0,111.6005,111.7224,111.244,111.3378,82984.0
2018-03-22 12:00:00,118.67,119.26,118.54,119.17,85925.0,111.3191,111.8725,111.1971,111.7881,85925.0
2018-03-22 12:30:00,119.21,119.59,118.88,119.27,92239.0,111.8256,112.1821,111.516,111.8819,92239.0
2018-03-22 13:00:00,119.23,119.58,118.74,119.39,56905.0,111.8444,112.1727,111.3847,111.9945,56905.0
2018-03-22 13:30:00,119.36,119.62,119.24,119.45,66852.0,111.9663,112.2102,111.8537,112.0507,66852.0
2018-03-22 14:00:00,119.45,119.52,118.65,118.72,80047.0,112.0507,112.1164,111.3003,111.366,80047.0
2018-03-22 14:30:00,118.68,118.87,118.13,118.28,54650.0,111.3284,111.5067,110.8125,110.9532,54650.0
2018-03-22 15:00:00,118.26,118.45,117.69,117.71,79968.0,110.9345,111.1127,110.3998,110.4185,79968.0
2018-03-22 15:30:00,117.71,117.99,117.27,117.63,467306.0,110.4185,110.6812,110.0058,110.3435,467306.0
2018-03-23 09:30:00,117.5,118.43,117.21,118.13,44656.0,110.2215,111.0939,109.9495,110.8125,44656.0
2018-03-23 10:00:00,118.07,119.01,118.04,118.97,46873.0,110.7562,111.638,110.7281,111.6005,46873.0
2018-03-23 10:30:00,119.06,119.06,118.32,118.44,33944.0,111.6849,111.6849,110.9907,111.1033,33944.0
2018-03-23 11:00:00,118.41,118.88,118.29,118.71,50212.0,111.0752,111.516,110.9626,111.3566,50212.0
2018-03-23 11:30:00,118.7,118.99,117.91,117.96,72344.0,111.3472,111.6192,110.6061,110.653,72344.0
2018-03-23 12:00:00,117.96,118.14,117.74,117.86,17319.0,110.653,110.8219,110.4467,110.5592,17319.0
2018-03-23 12:30:00,117.88,117.94,117.41,117.54,17576.0,110.578,110.6343,110.1371,110.2591,17576.0
2018-03-23 13:00:00,117.45,117.96,117.45,117.9,5539.0,110.1746,110.653,110.1746,110.5968,5539.0
2018-03-23 13:30:00,117.96,118.04,117.67,117.92,25282.0,110.653,110.7281,110.381,110.6155,25282.0
2018-03-23 14:00:00,117.94,118.03,117.5,117.58,19348.0,110.6343,110.7187,110.2215,110.2966,19348.0
2018-03-23 14:30:00,117.56,117.65,116.54,116.54,31993.0,110.2778,110.3622,109.321,109.321,31993.0
2018-03-23 15:00:00,116.55,116.73,116.07,116.33,66500.0,109.3304,109.4992,108.8801,109.124,66500.0
2018-03-23 15:30:00,116.34,116.44,115.81,115.83,182994.0,109.1334,109.2272,108.6362,108.655,182994.0
2018-03-26 09:30:00,117.23,117.47,116.75,116.95,46987.0,109.9683,110.1934,109.518,109.7056,46987.0
2018-03-26 10:00:00,116.96,117.28,116.72,116.94,32184.0,109.715,110.0152,109.4898,109.6962,32184.0
2018-03-26 10:30:00,116.87,117.06,116.64,116.8,38023.0,109.6306,109.8088,109.4148,109.5649,38023.0
2018-03-26 11:00:00,116.81,116.83,115.85,115.92,41592.0,109.5743,109.593,108.6737,108.7394,41592.0
2018-03-26 11:30:00,115.93,116.52,115.91,116.39,16739.0,108.7488,109.3022,108.73,109.1803,16739.0
2018-03-26 12:00:00,116.4,116.67,116.23,116.52,13022.0,109.1897,109.4429,109.0302,109.3022,13022.0
2018-03-26 12:30:00,116.59,116.85,116.55,116.68,20547.0,109.3679,109.6118,109.3304,109.4523,20547.0
2018-03-26 13:00:00,116.7,117.18,116.7,116.93,10699.0,109.4711,109.9214,109.4711,109.6868,10699.0
2018-03-26 13:30:00,117.03,117.17,116.8,116.92,16583.0,109.7806,109.912,109.5649,109.6775,16583.0
2018-03-26 14:00:00,116.94,117.63,116.94,117.53,20462.0,109.6962,110.3435,109.6962,110.2497,20462.0
2018-03-26 14:30:00,117.5,117.64,117.26,117.43,18537.0,110.2215,110.3529,109.9964,110.1559,18537.0
2018-03-26 15:00:00,117.46,117.95,117.44,117.79,28476.0,110.184,110.6437,110.1652,110.4936,28476.0
2018-03-26 15:30:00,117.8,117.96,117.69,117.95,77119.0,110.5029,110.653,110.3998,110.6437,77119.0
2018-03-27 09:30:00,118.37,118.37,117.29,117.86,13436.0,111.0376,111.0376,110.0245,110.5592,13436.0
2018-03-27 10:00:00,117.82,118.08,117.7,117.84,41619.0,110.5217,110.7656,110.4091,110.5405,41619.0
2018-03-27 10:30:00,117.76,118.03,117.51,117.79,15716.0,110.4654,110.7187,110.2309,110.4936,15716.0
2018-03-27 11:00:00,117.77,118.31,117.68,118.28,17426.0,110.4748,110.9814,110.3904,110.9532,17426.0
2018-03-27 11:30:00,118.26,118.94,118.19,118.91,52677.0,110.9345,111.5723,110.8688,111.5442,52677.0
2018-03-27 12:00:00,118.83,119.09,118.77,118.91,12910.0,111.4691,111.713,111.4129,111.5442,12910.0
2018-03-27 12:30:00,118.85,118.88,118.45,118.7,12925.0,111.4879,111.516,111.1127,111.3472,12925.0
2018-03-27 13:00:00,118.87,119.03,118.59,118.66,11485.0,111.5067,111.6568,111.244,111.3097,11485.0
2018-03-27 13:30:00,118.7,118.76,118.04,118.38,13350.0,111.3472,111.4035,110.7281,111.047,13350.0
2018-03-27 14:00:00,118.32,118.48,118.02,118.06,16578.0,110.9907,111.1408,110.7093,110.7468,16578.0
2018-03-27 14:30:00,118.05,118.44,117.6,117.61,36381.0,110.7375,111.1033,110.3153,110.3247,36381.0
2018-03-27 15:00:00,117.64,117.77,116.75,116.75,30694.0,110.3529,110.4748,109.518,109.518,30694.0
2018-03-27 15:30:00,116.8,116.8,115.9,116.45,164408.0,109.5649,109.5649,108.7206,109.2366,164408.0
2018-03-28 09:30:00,117.16,118.47,117.16,118.47,85916.0,109.9026,111.1314,109.9026,111.1314,85916.0
2018-03-28 10:00:00,118.42,119.93,118.42,119.12,107818.0,111.0845,112.501,111.0845,111.7412,107818.0
2018-03-28 10:30:00,119.35,119.35,118.19,118.66,83924.0,111.9569,111.9569,110.8688,111.3097,83924.0
2018-03-28 11:00:00,118.72,119.27,118.36,118.68,46042.0,111.366,111.8819,111.0283,111.3284,46042.0
2018-03-28 11:30:00,118.71,119.03,118.46,118.74,69085.0,111.3566,111.6568,111.1221,111.3847,69085.0
2018-03-28 12:00:00,118.81,119.84,118.81,119.44,59787.0,111.4504,112.4166,111.4504,112.0414,59787.0
2018-03-28 12:30:00,119.4,119.58,119.18,119.21,44415.0,112.0038,112.1727,111.7975,111.8256,44415.0
2018-03-28 13:00:00,119.18,120.92,119.01,120.92,78627.0,111.7975,113.4297,111.638,113.4297,78627.0
2018-03-28 13:30:00,120.92,121.76,120.85,121.11,154258.0,113.4297,114.2176,113.364,113.6079,154258.0
2018-03-28 14:00:00,121.09,121.31,120.88,121.03,69906.0,113.5892,113.7955,113.3922,113.5329,69906.0
2018-03-28 14:30:00,121.0,121.16,120.21,120.3,44077.0,113.5047,113.6548,112.7637,112.8481,44077.0
2018-03-28 15:00:00,120.29,120.37,119.22,119.49,109528.0,112.8387,112.9138,111.835,112.0883,109528.0
2018-03-28 15:30:00,119.5,119.6,118.77,119.02,250366.0,112.0976,112.1914,111.4129,111.6474,250366.0
2018-03-29 09:30:00,119.3,119.3,117.05,117.4,51512.0,111.91,111.91,109.7994,110.1277,51512.0
2018-03-29 10:00:00,117.33,117.64,116.9,117.45,69648.0,110.0621,110.3529,109.6587,110.1746,69648.0
2018-03-29 10:30:00,117.5,117.93,117.45,117.92,32154.0,110.2215,110.6249,110.1746,110.6155,32154.0
2018-03-29 11:00:00,117.92,118.36,117.84,118.09,34113.0,110.6155,111.0283,110.5405,110.775,34113.0
2018-03-29 11:30:00,118.06,118.45,117.97,118.34,53887.0,110.7468,111.1127,110.6624,111.0095,53887.0
2018-03-29 12:00:00,118.35,118.37,117.85,118.13,29220.0,111.0189,111.0376,110.5499,110.8125,29220.0
2018-03-29 12:30:00,118.12,118.13,117.79,117.98,33234.0,110.8031,110.8125,110.4936,110.6718,33234.0
2018-03-29 13:00:00,117.99,118.14,117.76,117.88,30674.0,110.6812,110.8219,110.4654,110.578,30674.0
2018-03-29 13:30:00,117.88,118.05,117.71,117.98,53286.0,110.578,110.7375,110.4185,110.6718,53286.0
2018-03-29 14:00:00,117.98,118.35,117.87,118.07,39884.0,110.6718,111.0189,110.5686,110.7562,39884.0
2018-03-29 14:30:00,118.1,118.27,117.96,117.99,38763.0,110.7844,110.9438,110.653,110.6812,38763.0
2018-03-29 15:00:00,118.01,118.35,117.92,118.21,56061.0,110.6999,111.0189,110.6155,110.8876,56061.0
2018-03-29 15:30:00,118.18,118.53,117.79,117.82,209026.0,110.8594,111.1877,110.4936,110.5217,209026.0
2018-04-02 09:30:00,117.7,117.7,115.61,115.65,58220.0,110.4091,110.4091,108.4486,108.4861,58220.0
2018-04-02 10:00:00,115.6,116.01,115.45,115.49,67615.0,108.4392,108.8238,108.2985,108.336,67615.0
2018-04-02 10:30:00,115.51,115.77,115.16,115.29,64274.0,108.3548,108.5987,108.0265,108.1484,64274.0
2018-04-02 11:00:00,115.29,115.29,114.7,114.76,59694.0,108.1484,108.1484,107.595,107.6513,59694.0
2018-04-02 11:30:00,114.75,114.76,114.11,114.4,64069.0,107.6419,107.6513,107.0415,107.3136,64069.0
2018-04-02 12:00:00,114.35,114.41,113.91,114.23,51119.0,107.2667,107.3229,106.8539,107.1541,51119.0
2018-04-02 12:30:00,114.33,114.73,114.32,114.45,31250.0,107.2479,107.6231,107.2385,107.3605,31250.0
2018-04-02 13:00:00,114.51,114.55,113.94,113.95,18534.0,107.4167,107.4543,106.8821,106.8914,18534.0
2018-04-02 13:30:00,114.03,114.16,113.73,113.91,27341.0,106.9665,107.0884,106.6851,106.8539,27341.0
2018-04-02 14:00:00,113.89,114.29,113.62,114.01,40800.0,106.8352,107.2104,106.5819,106.9477,40800.0
2018-04-02 14:30:00,113.97,114.35,113.81,114.29,23882.0,106.9102,107.2667,106.7601,107.2104,23882.0
2018-04-02 15:00:00,114.33,114.64,114.16,114.35,41405.0,107.2479,107.5387,107.0884,107.2667,41405.0
2018-04-02 15:30:00,114.37,115.07,114.19,114.9,157533.0,107.2854,107.9421,107.1166,107.7826,157533.0
2018-04-03 09:30:00,115.14,115.66,114.56,114.61,36724.0,108.0077,108.4955,107.4636,107.5106,36724.0
2018-04-03 10:00:00,114.66,114.66,114.29,114.63,56758.0,107.5575,107.5575,107.2104,107.5293,56758.0
2018-04-03 10:30:00,114.64,115.27,114.55,115.25,28014.0,107.5387,108.1297,107.4543,108.1109,28014.0
2018-04-03 11:00:00,115.3,116.07,115.22,115.82,72447.0,108.1578,108.8801,108.0828,108.6456,72447.0
2018-04-03 11:30:00,115.75,115.91,115.38,115.75,82747.0,108.5799,108.73,108.2329,108.5799,82747.0
2018-04-03 12:00:00,115.83,116.17,115.8,116.17,30403.0,108.655,108.9739,108.6268,108.9739,30403.0
2018-04-03 12:30:00,116.17,116.19,115.9,116.06,34689.0,108.9739,108.9927,108.7206,108.8707,34689.0
2018-04-03 13:00:00,116.07,116.83,116.0,116.58,30675.0,108.8801,109.593,108.8144,109.3585,30675.0
2018-04-03 13:30:00,116.58,117.18,116.43,117.1,38728.0,109.3585,109.9214,109.2178,109.8463,38728.0
2018-04-03 14:00:00,117.09,117.11,116.69,117.06,113525.0,109.8369,109.8557,109.4617,109.8088,113525.0
2018-04-03 14:30:00,117.03,117.48,116.63,117.32,53379.0,109.7806,110.2028,109.4054,110.0527,53379.0
2018-04-03 15:00:00,117.3,118.07,117.27,117.85,45904.0,110.0339,110.7562,110.0058,110.5499,45904.0
2018-04-03 15:30:00,117.88,118.46,117.63,118.38,219636.0,110.578,111.1221,110.3435,111.047,219636.0
2018-04-04 09:30:00,117.0,118.0,116.7,117.92,62995.0,109.7525,110.6906,109.4711,110.6155,62995.0
2018-04-04 10:00:00,117.92,118.18,117.67,117.84,49682.0,110.6155,110.8594,110.381,110.5405,49682.0
2018-04-04 10:30:00,117.93,118.46,117.82,118.37,93785.0,110.6249,111.1221,110.5217,111.0376,93785.0
2018-04-04 11:00:00,118.41,118.59,117.94,118.47,63339.0,111.0752,111.244,110.6343,111.1314,63339.0
2018-04-04 11:30:00,118.46,118.65,117.72,118.0,86451.0,111.1221,111.3003,110.4279,110.6906,86451.0
2018-04-04 12:00:00,118.01,118.31,117.89,117.94,28470.0,110.6999,110.9814,110.5874,110.6343,28470.0
2018-04-04 12:30:00,117.94,118.08,117.76,117.87,34332.0,110.6343,110.7656,110.4654,110.5686,34332.0
2018-04-04 13:00:00,117.78,117.87,117.26,117.47,72745.0,110.4842,110.5686,109.9964,110.1934,72745.0
2018-04-04 13:30:00,117.47,117.64,117.35,117.52,29966.0,110.1934,110.3529,110.0808,110.2403,29966.0
2018-04-04 14:00:00,117.55,118.36,117.55,118.25,14362.0,110.2684,111.0283,110.2684,110.9251,14362.0
2018-04-04 14:30:00,118.32,118.59,118.07,118.52,36947.0,110.9907,111.244,110.7562,111.1783,36947.0
2018-04-04 15:00:00,118.42,118.85,118.21,118.85,33763.0,111.0845,111.4879,110.8876,111.4879,33763.0
2018-04-04 15:30:00,118.85,119.31,118.85,119.07,106671.0,111.4879,111.9194,111.4879,111.6943,106671.0
2018-04-05 09:30:00,119.5,119.5,118.06,119.22,33127.0,112.0976,112.0976,110.7468,111.835,33127.0
2018-04-05 10:00:00,119.08,119.41,118.58,118.69,59582.0,111.7037,112.0132,111.2346,111.3378,59582.0
2018-04-05 10:30:00,118.88,119.15,118.65,119.0,43711.0,111.516,111.7693,111.3003,111.6286,43711.0
2018-04-05 11:00:00,119.04,119.49,118.93,119.26,29395.0,111.6661,112.0883,111.563,111.8725,29395.0
2018-04-05 11:30:00,119.25,119.61,118.99,119.57,45037.0,111.8631,112.2008,111.6192,112.1633,45037.0
2018-04-05 12:00:00,119.63,119.64,119.23,119.4,28351.0,112.2196,112.229,111.8444,112.0038,28351.0
2018-04-05 12:30:00,119.43,119.81,119.36,119.73,26244.0,112.032,112.3884,111.9663,112.3134,26244.0
2018-04-05 13:00:00,119.72,119.88,119.49,119.51,23442.0,112.304,112.4541,112.0883,112.107,23442.0
2018-04-05 13:30:00,119.55,119.68,119.2,119.57,19955.0,112.1445,112.2665,111.8162,112.1633,19955.0
2018-04-05 14:00:00,119.58,119.73,119.3,119.52,45415.0,112.1727,112.3134,111.91,112.1164,45415.0
2018-04-05 14:30:00,119.53,119.88,119.48,119.79,34194.0,112.1258,112.4541,112.0789,112.3697,34194.0
2018-04-05 15:00:00,119.78,119.79,119.34,119.41,56044.0,112.3603,112.3697,111.9476,112.0132,56044.0
2018-04-05 15:30:00,119.4,119.66,119.12,119.6,145094.0,112.0038,112.2477,111.7412,112.1914,145094.0
2018-04-06 09:30:00,119.0,119.64,118.77,119.17,61483.0,111.6286,112.229,111.4129,111.7881,61483.0
2018-04-06 10:00:00,119.18,119.37,118.88,119.0,58907.0,111.7975,111.9757,111.516,111.6286,58907.0
2018-04-06 10:30:00,119.04,119.14,118.54,118.84,31930.0,111.6661,111.7599,111.1971,111.4785,31930.0
2018-04-06 11:00:00,118.78,119.04,118.68,118.98,37108.0,111.4222,111.6661,111.3284,111.6099,37108.0
2018-04-06 11:30:00,118.98,119.08,118.77,118.91,26644.0,111.6099,111.7037,111.4129,111.5442,26644.0
2018-04-06 12:00:00,118.86,118.87,118.52,118.65,44574.0,111.4973,111.5067,111.1783,111.3003,44574.0
2018-04-06 12:30:00,118.7,119.09,118.63,119.03,22825.0,111.3472,111.713,111.2815,111.6568,22825.0
2018-04-06 13:00:00,119.02,119.04,118.59,118.87,23273.0,111.6474,111.6661,111.244,111.5067,23273.0
2018-04-06 13:30:00,118.93,118.99,117.67,117.86,21835.0,111.563,111.6192,110.381,110.5592,21835.0
2018-04-06 14:00:00,117.77,117.88,117.45,117.5,33271.0,110.4748,110.578,110.1746,110.2215,33271.0
2018-04-06 14:30:00,117.48,117.56,116.77,116.84,52245.0,110.2028,110.2778,109.5368,109.6024,52245.0
2018-04-06 15:00:00,116.88,117.59,116.87,117.39,66400.0,109.6399,110.306,109.6306,110.1183,66400.0
2018-04-06 15:30:00,117.36,117.79,117.21,117.55,131522.0,110.0902,110.4936,109.9495,110.2684,131522.0
2018-04-09 09:30:00,118.7,118.7,117.56,118.11,39203.0,111.3472,111.3472,110.2778,110.7937,39203.0
2018-04-09 10:00:00,118.03,118.08,117.3,117.3,27521.0,110.7187,110.7656,110.0339,110.0339,27521.0
2018-04-09 10:30:00,117.36,117.79,117.36,117.77,27141.0,110.0902,110.4936,110.0902,110.4748,27141.0
2018-04-09 11:00:00,117.71,117.97,117.48,117.81,35385.0,110.4185,110.6624,110.2028,110.5123,35385.0
2018-04-09 11:30:00,117.87,118.61,117.85,118.41,38081.0,110.5686,111.2628,110.5499,111.0752,38081.0
2018-04-09 12:00:00,118.32,118.58,118.21,118.51,34306.0,110.9907,111.2346,110.8876,111.169,34306.0
2018-04-09 12:30:00,118.53,118.53,118.06,118.13,21852.0,111.1877,111.1877,110.7468,110.8125,21852.0
2018-04-09 13:00:00,118.13,118.43,118.06,118.34,16681.0,110.8125,111.0939,110.7468,111.0095,16681.0
2018-04-09 13:30:00,118.38,118.38,118.1,118.2,27472.0,111.047,111.047,110.7844,110.8782,27472.0
2018-04-09 14:00:00,118.15,118.22,117.83,117.89,40430.0,110.8313,110.8969,110.5311,110.5874,40430.0
2018-04-09 14:30:00,117.88,117.98,117.54,117.98,20640.0,110.578,110.6718,110.2591,110.6718,20640.0
2018-04-09 15:00:00,117.98,118.14,117.52,117.72,45267.0,110.6718,110.8219,110.2403,110.4279,45267.0
2018-04-09 15:30:00,117.72,117.72,116.56,116.82,165490.0,110.4279,110.4279,109.3398,109.5837,165490.0
2018-04-10 09:30:00,117.46,117.46,116.23,116.38,134259.0,110.184,110.184,109.0302,109.1709,134259.0
2018-04-10 10:00:00,116.4,116.98,116.06,116.75,63620.0,109.1897,109.7337,108.8707,109.518,63620.0
2018-04-10 10:30:00,116.83,117.42,116.79,117.39,74290.0,109.593,110.1465,109.5555,110.1183,74290.0
2018-04-10 11:00:00,117.41,118.0,117.41,117.83,56183.0,110.1371,110.6906,110.1371,110.5311,56183.0
2018-04-10 11:30:00,117.83,118.24,117.45,117.92,52474.0,110.5311,110.9157,110.1746,110.6155,52474.0
2018-04-10 12:00:00,117.92,117.95,116.94,117.47,53994.0,110.6155,110.6437,109.6962,110.1934,53994.0
2018-04-10 12:30:00,117.46,117.73,117.39,117.56,27013.0,110.184,110.4373,110.1183,110.2778,27013.0
2018-04-10 13:00:00,117.52,117.65,117.35,117.57,22457.0,110.2403,110.3622,110.0808,110.2872,22457.0
2018-04-10 13:30:00,117.53,117.69,117.19,117.65,23627.0,110.2497,110.3998,109.9307,110.3622,23627.0
2018-04-10 14:00:00,117.66,117.82,117.34,117.34,34330.0,110.3716,110.5217,110.0714,110.0714,34330.0
2018-04-10 14:30:00,117.37,117.5,117.05,117.4,34021.0,110.0996,110.2215,109.7994,110.1277,34021.0
2018-04-10 15:00:00,117.41,117.9,117.25,117.53,89319.0,110.1371,110.5968,109.987,110.2497,89319.0
2018-04-10 15:30:00,117.57,117.98,117.38,117.97,134590.0,110.2872,110.6718,110.109,110.6624,134590.0
2018-04-11 09:30:00,117.27,117.94,117.1,117.69,27448.0,110.0058,110.6343,109.8463,110.3998,27448.0
2018-04-11 10:00:00,117.66,117.91,117.37,117.47,43390.0,110.3716,110.6061,110.0996,110.1934,43390.0
2018-04-11 10:30:00,117.44,117.59,117.19,117.19,17965.0,110.1652,110.306,109.9307,109.9307,17965.0
2018-04-11 11:00:00,117.07,117.63,117.01,117.45,23018.0,109.8182,110.3435,109.7619,110.1746,23018.0
2018-04-11 11:30:00,117.45,118.27,117.45,118.18,15219.0,110.1746,110.9438,110.1746,110.8594,15219.0
2018-04-11 12:00:00,118.23,118.6,118.22,118.27,17181.0,110.9063,111.2534,110.8969,110.9438,17181.0
2018-04-11 12:30:00,118.3,118.35,117.76,117.94,16133.0,110.972,111.0189,110.4654,110.6343,16133.0
2018-04-11 13:00:00,117.93,117.99,117.68,117.77,17938.0,110.6249,110.6812,110.3904,110.4748,17938.0
2018-04-11 13:30:00,117.71,117.76,117.59,117.72,9833.0,110.4185,110.4654,110.306,110.4279,9833.0
2018-04-11 14:00:00,117.75,117.8,117.42,117.53,12500.0,110.456,110.5029,110.1465,110.2497,12500.0
2018-04-11 14:30:00,117.48,117.66,117.29,117.45,13583.0,110.2028,110.3716,110.0245,110.1746,13583.0
2018-04-11 15:00:00,117.5,117.54,116.98,117.14,23453.0,110.2215,110.2591,109.7337,109.8838,23453.0
2018-04-11 15:30:00,117.14,117.54,117.14,117.31,72579.0,109.8838,110.2591,109.8838,110.0433,72579.0
2018-04-12 09:30:00,117.61,117.94,117.27,117.85,20610.0,110.3247,110.6343,110.0058,110.5499,20610.0
2018-04-12 10:00:00,117.85,118.07,117.06,117.26,26380.0,110.5499,110.7562,109.8088,109.9964,26380.0
2018-04-12 10:30:00,117.26,117.45,116.94,117.38,25858.0,109.9964,110.1746,109.6962,110.109,25858.0
2018-04-12 11:00:00,117.39,117.79,117.29,117.71,20056.0,110.1183,110.4936,110.0245,110.4185,20056.0
2018-04-12 11:30:00,117.72,117.79,117.33,117.44,16325.0,110.4279,110.4936,110.0621,110.1652,16325.0
2018-04-12 12:00:00,117.52,117.54,117.06,117.34,25502.0,110.2403,110.2591,109.8088,110.0714,25502.0
2018-04-12 12:30:00,117.29,117.59,117.29,117.41,12452.0,110.0245,110.306,110.0245,110.1371,12452.0
2018-04-12 13:00:00,117.4,117.53,116.89,117.0,14781.0,110.1277,110.2497,109.6493,109.7525,14781.0
2018-04-12 13:30:00,117.01,117.43,116.93,117.2,14141.0,109.7619,110.1559,109.6868,109.9401,14141.0
2018-04-12 14:00:00,117.2,117.7,117.2,117.63,19216.0,109.9401,110.4091,109.9401,110.3435,19216.0
2018-04-12 14:30:00,117.68,117.71,117.36,117.52,18885.0,110.3904,110.4185,110.0902,110.2403,18885.0
2018-04-12 15:00:00,117.49,117.5,117.26,117.48,50775.0,110.2122,110.2215,109.9964,110.2028,50775.0
2018-04-12 15:30:00,117.46,117.48,116.74,116.9,136956.0,110.184,110.2028,109.5086,109.6587,136956.0
2018-04-13 09:30:00,117.26,117.53,116.64,117.02,47227.0,109.9964,110.2497,109.4148,109.7713,47227.0
2018-04-13 10:00:00,117.07,117.07,116.13,116.32,32466.0,109.8182,109.8182,108.9364,109.1146,32466.0
2018-04-13 10:30:00,116.32,116.65,116.27,116.31,21704.0,109.1146,109.4242,109.0677,109.1052,21704.0
2018-04-13 11:00:00,116.29,116.78,116.15,116.68,20438.0,109.0865,109.5461,108.9552,109.4523,20438.0
2018-04-13 11:30:00,116.7,116.73,116.38,116.56,24729.0,109.4711,109.4992,109.1709,109.3398,24729.0
2018-04-13 12:00:00,116.53,116.7,116.36,116.66,32710.0,109.3116,109.4711,109.1521,109.4336,32710.0
2018-04-13 12:30:00,116.62,116.67,116.42,116.52,26399.0,109.396,109.4429,109.2084,109.3022,26399.0
2018-04-13 13:00:00,116.52,116.72,116.43,116.6,16562.0,109.3022,109.4898,109.2178,109.3773,16562.0
2018-04-13 13:30:00,116.52,116.59,116.4,116.44,16972.0,109.3022,109.3679,109.1897,109.2272,16972.0
2018-04-13 14:00:00,116.44,116.49,116.23,116.34,20456.0,109.2272,109.2741,109.0302,109.1334,20456.0
2018-04-13 14:30:00,116.34,116.47,116.22,116.25,35307.0,109.1334,109.2553,109.0208,109.049,35307.0
2018-04-13 15:00:00,116.25,116.25,115.73,115.98,39767.0,109.049,109.049,108.5612,108.7957,39767.0
2018-04-13 15:30:00,116.01,116.4,115.89,116.0,225333.0,108.8238,109.1897,108.7113,108.8144,225333.0
2018-04-16 09:30:00,117.16,117.27,116.33,116.61,54992.0,109.9026,110.0058,109.124,109.3867,54992.0
2018-04-16 10:00:00,116.61,116.9,116.31,116.9,65997.0,109.3867,109.6587,109.1052,109.6587,65997.0
2018-04-16 10:30:00,117.0,117.0,116.4,116.84,25970.0,109.7525,109.7525,109.1897,109.6024,25970.0
2018-04-16 11:00:00,116.84,116.95,116.56,116.56,41323.0,109.6024,109.7056,109.3398,109.3398,41323.0
2018-04-16 11:30:00,116.61,116.86,116.39,116.59,26570.0,109.3867,109.6212,109.1803,109.3679,26570.0
2018-04-16 12:00:00,116.63,116.83,116.56,116.78,25736.0,109.4054,109.593,109.3398,109.5461,25736.0
2018-04-16 12:30:00,116.78,117.09,116.59,116.91,17813.0,109.5461,109.8369,109.3679,109.6681,17813.0
2018-04-16 13:00:00,116.96,117.19,116.93,117.17,20442.0,109.715,109.9307,109.6868,109.912,20442.0
2018-04-16 13:30:00,117.1,117.36,117.01,117.06,16706.0,109.8463,110.0902,109.7619,109.8088,16706.0
2018-04-16 14:00:00,117.07,117.09,116.7,116.75,19482.0,109.8182,109.8369,109.4711,109.518,19482.0
2018-04-16 14:30:00,116.75,117.1,116.74,116.92,23602.0,109.518,109.8463,109.5086,109.6775,23602.0
2018-04-16 15:00:00,116.93,116.94,116.65,116.81,32837.0,109.6868,109.6962,109.4242,109.5743,32837.0
2018-04-16 15:30:00,116.82,116.94,116.6,116.65,111019.0,109.5837,109.6962,109.3773,109.4242,111019.0
2018-04-17 09:30:00,117.48,118.0,117.09,117.89,27484.0,110.2028,110.6906,109.8369,110.5874,27484.0
2018-04-17 10:00:00,117.86,118.32,117.82,118.3,17323.0,110.5592,110.9907,110.5217,110.972,17323.0
2018-04-17 10:30:00,118.33,118.58,118.26,118.56,21714.0,111.0001,111.2346,110.9345,111.2159,21714.0
2018-04-17 11:00:00,118.59,118.79,118.54,118.74,30465.0,111.244,111.4316,111.1971,111.3847,30465.0
2018-04-17 11:30:00,118.72,118.8,118.58,118.68,17896.0,111.366,111.441,111.2346,111.3284,17896.0
2018-04-17 12:00:00,118.73,118.76,118.62,118.68,13530.0,111.3753,111.4035,111.2722,111.3284,13530.0
2018-04-17 12:30:00,118.66,118.73,118.46,118.46,10320.0,111.3097,111.3753,111.1221,111.1221,10320.0
2018-04-17 13:00:00,118.44,118.61,118.36,118.55,10953.0,111.1033,111.2628,111.0283,111.2065,10953.0
2018-04-17 13:30:00,118.59,118.71,118.51,118.64,13153.0,111.244,111.3566,111.169,111.2909,13153.0
2018-04-17 14:00:00,118.67,118.73,118.45,118.57,12441.0,111.3191,111.3753,111.1127,111.2253,12441.0
2018-04-17 14:30:00,118.56,118.73,118.55,118.7,12910.0,111.2159,111.3753,111.2065,111.3472,12910.0
2018-04-17 15:00:00,118.68,119.19,118.64,119.06,41835.0,111.3284,111.8068,111.2909,111.6849,41835.0
2018-04-17 15:30:00,119.07,119.19,118.88,118.89,85676.0,111.6943,111.8068,111.516,111.5254,85676.0
2018-04-18 09:30:00,118.91,119.22,118.7,119.1,26900.0,111.5442,111.835,111.3472,111.7224,26900.0
2018-04-18 10:00:00,119.08,119.47,118.93,119.37,29484.0,111.7037,112.0695,111.563,111.9757,29484.0
2018-04-18 10:30:00,119.25,119.42,118.79,118.85,36402.0,111.8631,112.0226,111.4316,111.4879,36402.0
2018-04-18 11:00:00,118.88,118.93,118.75,118.85,30615.0,111.516,111.563,111.3941,111.4879,30615.0
2018-04-18 11:30:00,118.83,118.94,118.64,118.7,18969.0,111.4691,111.5723,111.2909,111.3472,18969.0
2018-04-18 12:00:00,118.74,118.88,118.74,118.75,12330.0,111.3847,111.516,111.3847,111.3941,12330.0
2018-04-18 12:30:00,118.82,118.83,118.7,118.79,17978.0,111.4598,111.4691,111.3472,111.4316,17978.0
2018-04-18 13:00:00,118.81,118.88,118.61,118.67,18812.0,111.4504,111.516,111.2628,111.3191,18812.0
2018-04-18 13:30:00,118.65,118.8,118.62,118.62,24009.0,111.3003,111.441,111.2722,111.2722,24009.0
2018-04-18 14:00:00,118.58,118.86,118.54,118.81,36421.0,111.2346,111.4973,111.1971,111.4504,36421.0
2018-04-18 14:30:00,118.83,118.88,118.59,118.67,27057.0,111.4691,111.516,111.244,111.3191,27057.0
2018-04-18 15:00:00,118.66,118.75,118.61,118.63,26269.0,111.3097,111.3941,111.2628,111.2815,26269.0
2018-04-18 15:30:00,118.64,118.68,118.33,118.38,93007.0,111.2909,111.3284,111.0001,111.047,93007.0
2018-04-19 09:30:00,118.41,118.47,117.96,118.47,22461.0,111.0752,111.1314,110.653,111.1314,22461.0
2018-04-19 10:00:00,118.57,118.83,118.42,118.78,21871.0,111.2253,111.4691,111.0845,111.4222,21871.0
2018-04-19 10:30:00,118.81,119.01,118.7,118.75,49888.0,111.4504,111.638,111.3472,111.3941,49888.0
2018-04-19 11:00:00,118.73,119.28,118.55,119.26,55574.0,111.3753,111.8913,111.2065,111.8725,55574.0
2018-04-19 11:30:00,119.22,119.22,118.69,118.71,14854.0,111.835,111.835,111.3378,111.3566,14854.0
2018-04-19 12:00:00,118.68,118.68,117.99,118.08,17418.0,111.3284,111.3284,110.6812,110.7656,17418.0
2018-04-19 12:30:00,118.15,118.43,118.0,118.0,21163.0,110.8313,111.0939,110.6906,110.6906,21163.0
2018-04-19 13:00:00,117.95,118.02,117.79,117.92,10007.0,110.6437,110.7093,110.4936,110.6155,10007.0
2018-04-19 13:30:00,117.92,118.32,117.87,118.25,16680.0,110.6155,110.9907,110.5686,110.9251,16680.0
2018-04-19 14:00:00,118.25,118.58,118.25,118.43,19419.0,110.9251,111.2346,110.9251,111.0939,19419.0
2018-04-19 14:30:00,118.44,118.65,118.34,118.53,14739.0,111.1033,111.3003,111.0095,111.1877,14739.0
2018-04-19 15:00:00,118.53,118.57,118.31,118.41,23295.0,111.1877,111.2253,110.9814,111.0752,23295.0
2018-04-19 15:30:00,118.35,118.95,118.3,118.77,93988.0,111.0189,111.5817,110.972,111.4129,93988.0
2018-04-20 09:30:00,119.04,120.34,118.81,120.13,113992.0,111.6661,112.8856,111.4504,112.6886,113992.0
2018-04-20 10:00:00,120.13,120.25,119.76,120.15,57914.0,112.6886,112.8012,112.3415,112.7074,57914.0
2018-04-20 10:30:00,120.18,120.24,119.46,119.9,37908.0,112.7355,112.7918,112.0601,112.4729,37908.0
2018-04-20 11:00:00,119.87,119.95,119.34,119.79,62428.0,112.4447,112.5198,111.9476,112.3697,62428.0
2018-04-20 11:30:00,119.81,119.97,119.58,119.73,33693.0,112.3884,112.5385,112.1727,112.3134,33693.0
2018-04-20 12:00:00,119.7,119.74,119.45,119.5,17693.0,112.2853,112.3228,112.0507,112.0976,17693.0
2018-04-20 12:30:00,119.51,119.59,119.25,119.3,17793.0,112.107,112.1821,111.8631,111.91,17793.0
2018-04-20 13:00:00,119.25,119.47,119.16,119.47,17551.0,111.8631,112.0695,111.7787,112.0695,17551.0
2018-04-20 13:30:00,119.47,119.75,119.38,119.61,25059.0,112.0695,112.3322,111.9851,112.2008,25059.0
2018-04-20 14:00:00,119.59,119.62,119.35,119.54,26734.0,112.1821,112.2102,111.9569,112.1352,26734.0
2018-04-20 14:30:00,119.53,119.56,118.94,119.01,32875.0,112.1258,112.1539,111.5723,111.638,32875.0
2018-04-20 15:00:00,119.0,119.0,118.34,118.49,50926.0,111.6286,111.6286,111.0095,111.1502,50926.0
2018-04-20 15:30:00,118.49,118.91,118.33,118.91,144679.0,111.1502,111.5442,111.0001,111.5442,144679.0
2018-04-23 09:30:00,119.22,119.63,118.94,119.57,33177.0,111.835,112.2196,111.5723,112.1633,33177.0
2018-04-23 10:00:00,119.77,119.77,119.27,119.4,31202.0,112.3509,112.3509,111.8819,112.0038,31202.0
2018-04-23 10:30:00,119.42,119.45,119.2,119.35,36558.0,112.0226,112.0507,111.8162,111.9569,36558.0
2018-04-23 11:00:00,119.36,119.82,119.3,119.56,22395.0,111.9663,112.3978,111.91,112.1539,22395.0
2018-04-23 11:30:00,119.62,119.9,119.48,119.88,30583.0,112.2102,112.4729,112.0789,112.4541,30583.0
2018-04-23 12:00:00,119.84,119.86,119.46,119.48,71101.0,112.4166,112.4353,112.0601,112.0789,71101.0
2018-04-23 12:30:00,119.47,119.63,119.35,119.63,28148.0,112.0695,112.2196,111.9569,112.2196,28148.0
2018-04-23 13:00:00,119.6,119.9,119.57,119.86,18891.0,112.1914,112.4729,112.1633,112.4353,18891.0
2018-04-23 13:30:00,119.87,120.17,119.82,120.1,25517.0,112.4447,112.7261,112.3978,112.6605,25517.0
2018-04-23 14:00:00,120.06,120.1,119.47,119.56,58967.0,112.623,112.6605,112.0695,112.1539,58967.0
2018-04-23 14:30:00,119.52,119.75,119.19,119.28,41366.0,112.1164,112.3322,111.8068,111.8913,41366.0
2018-04-23 15:00:00,119.25,119.52,119.25,119.4,27321.0,111.8631,112.1164,111.8631,112.0038,27321.0
2018-04-23 15:30:00,119.39,119.65,119.23,119.61,74760.0,111.9945,112.2384,111.8444,112.2008,74760.0
2018-04-24 09:30:00,119.95,120.24,119.72,120.21,62686.0,112.5198,112.7918,112.304,112.7637,62686.0
2018-04-24 10:00:00,120.21,120.32,119.86,119.86,31772.0,112.7637,112.8668,112.4353,112.4353,31772.0
2018-04-24 10:30:00,119.76,120.46,119.48,120.42,34944.0,112.3415,112.9982,112.0789,112.9607,34944.0
2018-04-24 11:00:00,120.38,120.58,120.01,120.57,24371.0,112.9231,113.1107,112.5761,113.1014,24371.0
2018-04-24 11:30:00,120.63,120.63,120.27,120.27,19762.0,113.1576,113.1576,112.8199,112.8199,19762.0
2018-04-24 12:00:00,120.18,120.27,119.69,119.75,16975.0,112.7355,112.8199,112.2759,112.3322,16975.0
2018-04-24 12:30:00,119.72,119.75,119.09,119.09,24929.0,112.304,112.3322,111.713,111.713,24929.0
2018-04-24 13:00:00,119.0,119.49,118.88,118.97,27114.0,111.6286,112.0883,111.516,111.6005,27114.0
2018-04-24 13:30:00,119.01,119.11,118.5,118.7,28428.0,111.638,111.7318,111.1596,111.3472,28428.0
2018-04-24 14:00:00,118.6,118.87,118.2,118.34,38250.0,111.2534,111.5067,110.8782,111.0095,38250.0
2018-04-24 14:30:00,118.31,118.77,118.3,118.77,28885.0,110.9814,111.4129,110.972,111.4129,28885.0
2018-04-24 15:00:00,118.76,119.23,118.75,118.94,33255.0,111.4035,111.8444,111.3941,111.5723,33255.0
2018-04-24 15:30:00,118.95,119.23,118.61,119.13,118620.0,111.5817,111.8444,111.2628,111.7506,118620.0
2018-04-25 09:30:00,118.62,118.77,117.29,117.89,30543.0,111.2722,111.4129,110.0245,110.5874,30543.0
2018-04-25 10:00:00,117.89,118.88,117.78,118.72,28897.0,110.5874,111.516,110.4842,111.366,28897.0
2018-04-25 10:30:00,118.66,118.88,118.46,118.68,28594.0,111.3097,111.516,111.1221,111.3284,28594.0
2018-04-25 11:00:00,118.7,119.06,118.59,119.06,38531.0,111.3472,111.6849,111.244,111.6849,38531.0
2018-04-25 11:30:00,119.09,119.1,118.81,118.9,86215.0,111.713,111.7224,111.4504,111.5348,86215.0
2018-04-25 12:00:00,118.86,118.98,118.57,118.85,31184.0,111.4973,111.6099,111.2253,111.4879,31184.0
2018-04-25 12:30:00,118.93,119.65,118.93,119.45,65490.0,111.563,112.2384,111.563,112.0507,65490.0
2018-04-25 13:00:00,119.45,119.7,119.4,119.45,50642.0,112.0507,112.2853,112.0038,112.0507,50642.0
2018-04-25 13:30:00,119.49,119.64,119.23,119.48,25048.0,112.0883,112.229,111.8444,112.0789,25048.0
2018-04-25 14:00:00,119.5,119.77,119.46,119.48,118344.0,112.0976,112.3509,112.0601,112.0789,118344.0
2018-04-25 14:30:00,119.48,119.95,119.47,119.9,61990.0,112.0789,112.5198,112.0695,112.4729,61990.0
2018-04-25 15:00:00,119.9,119.98,119.53,119.7,64557.0,112.4729,112.5479,112.1258,112.2853,64557.0
2018-04-25 15:30:00,119.69,119.89,119.37,119.82,152153.0,112.2759,112.4635,111.9757,112.3978,152153.0
2018-04-26 09:30:00,117.73,117.82,114.26,116.68,133108.0,110.4373,110.5217,107.1822,109.4523,133108.0
2018-04-26 10:00:00,116.63,117.54,116.35,117.5,77078.0,109.4054,110.2591,109.1428,110.2215,77078.0
2018-04-26 10:30:00,117.61,117.65,116.09,116.2,97376.0,110.3247,110.3622,108.8989,109.0021,97376.0
2018-04-26 11:00:00,116.26,116.44,115.21,115.26,108425.0,109.0583,109.2272,108.0734,108.1203,108425.0
2018-04-26 11:30:00,115.22,115.94,115.21,115.92,62045.0,108.0828,108.7582,108.0734,108.7394,62045.0
2018-04-26 12:00:00,115.96,116.03,115.68,115.96,49379.0,108.7769,108.8426,108.5143,108.7769,49379.0
2018-04-26 12:30:00,115.92,116.03,115.36,115.36,111184.0,108.7394,108.8426,108.2141,108.2141,111184.0
2018-04-26 13:00:00,115.3,115.43,114.97,115.07,75832.0,108.1578,108.2798,107.8483,107.9421,75832.0
2018-04-26 13:30:00,115.04,115.33,114.88,115.29,63008.0,107.9139,108.186,107.7638,108.1484,63008.0
2018-04-26 14:00:00,115.27,116.02,115.23,116.0,119825.0,108.1297,108.8332,108.0921,108.8144,119825.0
2018-04-26 14:30:00,115.93,116.43,115.86,115.93,77109.0,108.7488,109.2178,108.6831,108.7488,77109.0
2018-04-26 15:00:00,115.93,116.06,115.9,115.96,153458.0,108.7488,108.8707,108.7206,108.7769,153458.0
2018-04-26 15:30:00,115.95,116.08,115.66,116.0,505367.0,108.7675,108.8895,108.4955,108.8144,505367.0
2018-04-27 09:30:00,115.86,116.02,114.91,115.34,116049.0,108.6831,108.8332,107.792,108.1953,116049.0
2018-04-27 10:00:00,115.31,115.64,114.86,114.94,78245.0,108.1672,108.4767,107.7451,107.8201,78245.0
2018-04-27 10:30:00,114.93,114.95,113.45,113.55,80318.0,107.8107,107.8295,106.4224,106.5162,80318.0
2018-04-27 11:00:00,113.57,114.29,113.55,114.18,44856.0,106.535,107.2104,106.5162,107.1072,44856.0
2018-04-27 11:30:00,114.18,114.19,113.82,114.07,50470.0,107.1072,107.1166,106.7695,107.004,50470.0
2018-04-27 12:00:00,114.08,114.24,113.97,113.99,38045.0,107.0134,107.1635,106.9102,106.929,38045.0
2018-04-27 12:30:00,114.01,114.56,113.96,114.47,45403.0,106.9477,107.4636,106.9008,107.3792,45403.0
2018-04-27 13:00:00,114.47,114.5,114.1,114.11,24926.0,107.3792,107.4074,107.0321,107.0415,24926.0
2018-04-27 13:30:00,114.12,114.27,114.07,114.15,28471.0,107.0509,107.1916,107.004,107.079,28471.0
2018-04-27 14:00:00,114.16,114.24,114.08,114.11,33208.0,107.0884,107.1635,107.0134,107.0415,33208.0
2018-04-27 14:30:00,114.08,114.29,113.98,114.29,60629.0,107.0134,107.2104,106.9196,107.2104,60629.0
2018-04-27 15:00:00,114.31,114.42,114.22,114.31,34471.0,107.2291,107.3323,107.1447,107.2291,34471.0
2018-04-27 15:30:00,114.31,114.47,114.28,114.29,98826.0,107.2291,107.3792,107.201,107.2104,98826.0
2018-04-30 09:30:00,114.67,114.81,114.3,114.35,29014.0,107.5668,107.6982,107.2198,107.2667,29014.0
2018-04-30 10:00:00,114.3,114.3,113.18,113.22,79258.0,107.2198,107.2198,106.1691,106.2067,79258.0
2018-04-30 10:30:00,113.21,113.59,113.19,113.41,50378.0,106.1973,106.5537,106.1785,106.3849,50378.0
2018-04-30 11:00:00,113.44,113.58,113.34,113.39,48890.0,106.413,106.5444,106.3192,106.3661,48890.0
2018-04-30 11:30:00,113.38,113.49,113.18,113.22,29563.0,106.3567,106.4599,106.1691,106.2067,29563.0
2018-04-30 12:00:00,113.18,113.18,112.7,112.75,27381.0,106.1691,106.1691,105.7189,105.7658,27381.0
2018-04-30 12:30:00,112.78,112.96,112.39,112.58,49187.0,105.7939,105.9628,105.4281,105.6063,49187.0
2018-04-30 13:00:00,112.58,112.6,112.25,112.33,46397.0,105.6063,105.6251,105.2967,105.3718,46397.0
2018-04-30 13:30:00,112.33,112.46,112.14,112.15,46275.0,105.3718,105.4937,105.1936,105.2029,46275.0
2018-04-30 14:00:00,112.14,112.18,111.72,112.04,80113.0,105.1936,105.2311,104.7996,105.0997,80113.0
2018-04-30 14:30:00,112.01,112.23,111.85,112.18,56054.0,105.0716,105.278,104.9215,105.2311,56054.0
2018-04-30 15:00:00,112.18,112.55,112.14,112.38,72069.0,105.2311,105.5782,105.1936,105.4187,72069.0
2018-04-30 15:30:00,112.36,112.68,112.04,112.06,182165.0,105.3999,105.7001,105.0997,105.1185,182165.0
2018-05-01 09:30:00,111.89,112.31,111.76,112.26,54754.0,104.959,105.353,104.8371,105.3061,54754.0
2018-05-01 10:00:00,112.23,112.5,112.1,112.17,56967.0,105.278,105.5313,105.156,105.2217,56967.0
2018-05-01 10:30:00,112.11,112.31,111.75,111.81,21393.0,105.1654,105.353,104.8277,104.884,21393.0
2018-05-01 11:00:00,111.82,111.84,111.43,111.84,25927.0,104.8934,104.9121,104.5275,104.9121,25927.0
2018-05-01 11:30:00,111.87,112.5,111.87,112.23,24184.0,104.9403,105.5313,104.9403,105.278,24184.0
2018-05-01 12:00:00,112.25,112.38,112.12,112.31,16353.0,105.2967,105.4187,105.1748,105.353,16353.0
2018-05-01 12:30:00,112.31,112.33,112.06,112.13,14670.0,105.353,105.3718,105.1185,105.1842,14670.0
2018-05-01 13:00:00,112.11,112.15,111.83,112.03,15980.0,105.1654,105.2029,104.9028,105.0904,15980.0
2018-05-01 13:30:00,112.02,112.81,112.02,112.8,47647.0,105.081,105.8221,105.081,105.8127,47647.0
2018-05-01 14:00:00,112.79,112.98,112.7,112.95,27777.0,105.8033,105.9815,105.7189,105.9534,27777.0
2018-05-01 14:30:00,112.92,113.15,112.75,112.99,48354.0,105.9252,106.141,105.7658,105.9909,48354.0
2018-05-01 15:00:00,113.0,113.16,112.79,112.9,34205.0,106.0003,106.1504,105.8033,105.9065,34205.0
2018-05-01 15:30:00,112.91,113.06,112.71,113.02,121742.0,105.9159,106.0566,105.7282,106.019,121742.0
2018-05-02 09:30:00,112.32,112.7,112.1,112.47,65480.0,105.3624,105.7189,105.156,105.5031,65480.0
2018-05-02 10:00:00,112.5,113.01,112.41,113.0,39035.0,105.5313,106.0097,105.4468,106.0003,39035.0
2018-05-02 10:30:00,113.0,113.07,112.86,113.07,51793.0,106.0003,106.0659,105.869,106.0659,51793.0
2018-05-02 11:00:00,113.09,113.59,113.09,113.27,57939.0,106.0847,106.5537,106.0847,106.2536,57939.0
2018-05-02 11:30:00,113.25,113.4,113.05,113.09,22228.0,106.2348,106.3755,106.0472,106.0847,22228.0
2018-05-02 12:00:00,113.08,113.36,112.97,113.24,25069.0,106.0753,106.338,105.9721,106.2254,25069.0
2018-05-02 12:30:00,113.24,113.3,113.19,113.23,17763.0,106.2254,106.2817,106.1785,106.216,17763.0
2018-05-02 13:00:00,113.24,113.57,113.2,113.46,22544.0,106.2254,106.535,106.1879,106.4318,22544.0
2018-05-02 13:30:00,113.48,113.5,113.3,113.37,20010.0,106.4505,106.4693,106.2817,106.3474,20010.0
2018-05-02 14:00:00,113.36,113.9,113.36,113.86,37454.0,106.338,106.8445,106.338,106.807,37454.0
2018-05-02 14:30:00,113.84,113.91,113.57,113.67,30978.0,106.7882,106.8539,106.535,106.6288,30978.0
2018-05-02 15:00:00,113.68,113.78,113.16,113.27,44099.0,106.6382,106.732,106.1504,106.2536,44099.0
2018-05-02 15:30:00,113.22,113.22,112.65,112.71,116362.0,106.2067,106.2067,105.672,105.7282,116362.0
2018-05-03 09:30:00,112.53,112.73,111.95,112.6,17869.0,105.5594,105.747,105.0153,105.6251,17869.0
2018-05-03 10:00:00,112.66,112.78,111.42,111.59,33145.0,105.6813,105.7939,104.5182,104.6776,33145.0
2018-05-03 10:30:00,111.59,111.6,110.96,111.13,28198.0,104.6776,104.687,104.0866,104.2461,28198.0
2018-05-03 11:00:00,111.15,111.77,111.07,111.46,18654.0,104.2649,104.8465,104.1898,104.5557,18654.0
2018-05-03 11:30:00,111.46,111.86,111.33,111.75,19255.0,104.5557,104.9309,104.4337,104.8277,19255.0
2018-05-03 12:00:00,111.75,112.01,111.71,111.75,30470.0,104.8277,105.0716,104.7902,104.8277,30470.0
2018-05-03 12:30:00,111.73,112.45,111.69,112.45,15416.0,104.809,105.4844,104.7714,105.4844,15416.0
2018-05-03 13:00:00,112.41,112.41,112.0,112.07,20172.0,105.4468,105.4468,105.0622,105.1279,20172.0
2018-05-03 13:30:00,112.1,112.62,112.08,112.41,19307.0,105.156,105.6438,105.1373,105.4468,19307.0
2018-05-03 14:00:00,112.45,112.5,112.27,112.37,13087.0,105.4844,105.5313,105.3155,105.4093,13087.0
2018-05-03 14:30:00,112.41,112.57,112.22,112.22,14095.0,105.4468,105.5969,105.2686,105.2686,14095.0
2018-05-03 15:00:00,112.24,112.5,112.18,112.44,15857.0,105.2874,105.5313,105.2311,105.475,15857.0
2018-05-03 15:30:00,112.47,112.55,112.27,112.5,105600.0,105.5031,105.5782,105.3155,105.5313,105600.0
2018-05-04 09:30:00,111.85,112.54,111.3,112.34,22449.0,104.9215,105.5688,104.4056,105.3812,22449.0
2018-05-04 10:00:00,112.29,112.89,112.08,112.69,17329.0,105.3343,105.8971,105.1373,105.7095,17329.0
2018-05-04 10:30:00,112.69,112.88,112.45,112.55,47729.0,105.7095,105.8877,105.4844,105.5782,47729.0
2018-05-04 11:00:00,112.64,112.78,112.43,112.77,22786.0,105.6626,105.7939,105.4656,105.7845,22786.0
2018-05-04 11:30:00,112.76,112.84,112.26,112.54,24353.0,105.7751,105.8502,105.3061,105.5688,24353.0
2018-05-04 12:00:00,112.51,112.61,112.41,112.45,18096.0,105.5406,105.6344,105.4468,105.4844,18096.0
2018-05-04 12:30:00,112.41,112.55,112.37,112.47,19388.0,105.4468,105.5782,105.4093,105.5031,19388.0
2018-05-04 13:00:00,112.58,112.74,112.53,112.66,17446.0,105.6063,105.7564,105.5594,105.6813,17446.0
2018-05-04 13:30:00,112.64,112.83,112.64,112.7,27454.0,105.6626,105.8408,105.6626,105.7189,27454.0
2018-05-04 14:00:00,112.74,112.76,112.6,112.71,51430.0,105.7564,105.7751,105.6251,105.7282,51430.0
2018-05-04 14:30:00,112.71,112.74,112.32,112.38,31300.0,105.7282,105.7564,105.3624,105.4187,31300.0
2018-05-04 15:00:00,112.38,112.61,112.35,112.45,70350.0,105.4187,105.6344,105.3905,105.4844,70350.0
2018-05-04 15:30:00,112.45,112.52,112.28,112.46,105816.0,105.4844,105.55,105.3249,105.4937,105816.0
2018-05-07 09:30:00,112.81,113.81,112.72,113.71,137528.0,105.8221,106.7601,105.7376,106.6663,137528.0
2018-05-07 10:00:00,113.76,113.98,113.23,113.36,77781.0,106.7132,106.9196,106.216,106.338,77781.0
2018-05-07 10:30:00,113.4,113.49,112.78,113.32,36134.0,106.3755,106.4599,105.7939,106.3005,36134.0
2018-05-07 11:00:00,113.32,113.47,113.17,113.23,33303.0,106.3005,106.4412,106.1598,106.216,33303.0
2018-05-07 11:30:00,113.27,113.35,113.05,113.18,25331.0,106.2536,106.3286,106.0472,106.1691,25331.0
2018-05-07 12:00:00,113.21,113.53,113.17,113.48,32121.0,106.1973,106.4975,106.1598,106.4505,32121.0
2018-05-07 12:30:00,113.47,113.62,113.39,113.51,18570.0,106.4412,106.5819,106.3661,106.4787,18570.0
2018-05-07 13:00:00,113.56,113.58,113.27,113.36,16456.0,106.5256,106.5444,106.2536,106.338,16456.0
2018-05-07 13:30:00,113.36,113.48,113.03,113.09,42514.0,106.338,106.4505,106.0284,106.0847,42514.0
2018-05-07 14:00:00,113.09,113.44,113.08,113.38,27274.0,106.0847,106.413,106.0753,106.3567,27274.0
2018-05-07 14:30:00,113.36,113.45,112.98,113.0,25586.0,106.338,106.4224,105.9815,106.0003,25586.0
2018-05-07 15:00:00,113.02,113.1,112.74,112.92,40018.0,106.019,106.0941,105.7564,105.9252,40018.0
2018-05-07 15:30:00,112.94,113.03,112.84,112.98,117999.0,105.944,106.0284,105.8502,105.9815,117999.0
2018-05-08 09:30:00,112.19,112.89,112.19,112.75,53729.0,105.2405,105.8971,105.2405,105.7658,53729.0
2018-05-08 10:00:00,112.75,112.76,112.03,112.42,40062.0,105.7658,105.7751,105.0904,105.4562,40062.0
2018-05-08 10:30:00,112.48,112.52,112.1,112.18,51346.0,105.5125,105.55,105.156,105.2311,51346.0
2018-05-08 11:00:00,112.17,112.32,112.01,112.13,70152.0,105.2217,105.3624,105.0716,105.1842,70152.0
2018-05-08 11:30:00,112.16,112.2,111.71,111.95,64106.0,105.2123,105.2498,104.7902,105.0153,64106.0
2018-05-08 12:00:00,111.93,111.96,111.53,111.57,33799.0,104.9966,105.0247,104.6213,104.6589,33799.0
2018-05-08 12:30:00,111.57,111.61,111.35,111.43,47123.0,104.6589,104.6964,104.4525,104.5275,47123.0
2018-05-08 13:00:00,111.44,111.64,111.37,111.63,36599.0,104.5369,104.7245,104.4713,104.7151,36599.0
2018-05-08 13:30:00,111.68,111.85,111.45,111.5,37916.0,104.762,104.9215,104.5463,104.5932,37916.0
2018-05-08 14:00:00,111.5,111.53,111.03,111.15,68664.0,104.5932,104.6213,104.1523,104.2649,68664.0
2018-05-08 14:30:00,111.21,111.4,110.93,110.95,54141.0,104.3212,104.4994,104.0585,104.0773,54141.0
2018-05-08 15:00:00,110.96,111.28,110.86,111.26,53411.0,104.0866,104.3868,103.9928,104.3681,53411.0
2018-05-08 15:30:00,111.27,111.37,111.04,111.26,226416.0,104.3774,104.4713,104.1617,104.3681,226416.0
2018-05-09 09:30:00,111.71,113.09,111.63,112.94,205159.0,104.7902,106.0847,104.7151,105.944,205159.0
2018-05-09 10:00:00,112.95,113.49,112.73,112.98,80026.0,105.9534,106.4599,105.747,105.9815,80026.0
2018-05-09 10:30:00,113.03,113.26,112.7,112.75,43222.0,106.0284,106.2442,105.7189,105.7658,43222.0
2018-05-09 11:00:00,112.78,113.14,112.75,113.12,16100.0,105.7939,106.1316,105.7658,106.1128,16100.0
2018-05-09 11:30:00,113.11,113.14,112.63,112.75,19009.0,106.1035,106.1316,105.6532,105.7658,19009.0
2018-05-09 12:00:00,112.75,113.1,112.63,113.03,18558.0,105.7658,106.0941,105.6532,106.0284,18558.0
2018-05-09 12:30:00,113.03,113.7,113.02,113.53,46243.0,106.0284,106.6569,106.019,106.4975,46243.0
2018-05-09 13:00:00,113.63,113.85,113.59,113.85,17766.0,106.5913,106.7976,106.5537,106.7976,17766.0
2018-05-09 13:30:00,113.82,114.21,113.82,114.18,64011.0,106.7695,107.1353,106.7695,107.1072,64011.0
2018-05-09 14:00:00,114.21,114.37,114.07,114.14,27066.0,107.1353,107.2854,107.004,107.0697,27066.0
2018-05-09 14:30:00,114.13,114.25,113.93,114.01,56106.0,107.0603,107.1729,106.8727,106.9477,56106.0
2018-05-09 15:00:00,113.99,114.11,113.9,113.92,31861.0,106.929,107.0415,106.8445,106.8633,31861.0
2018-05-09 15:30:00,113.95,113.99,113.61,113.85,105050.0,106.8914,106.929,106.5725,106.7976,105050.0
2018-05-10 09:30:00,114.35,115.28,114.17,115.28,35138.0,107.2667,108.139,107.0978,108.139,35138.0
2018-05-10 10:00:00,115.28,115.6,115.09,115.44,32446.0,108.139,108.4392,107.9608,108.2891,32446.0
2018-05-10 10:30:00,115.4,115.63,115.22,115.51,24974.0,108.2516,108.4674,108.0828,108.3548,24974.0
2018-05-10 11:00:00,115.46,115.7,114.69,115.03,87903.0,108.3079,108.533,107.5856,107.9045,87903.0
2018-05-10 11:30:00,114.95,115.13,114.63,114.79,38969.0,107.8295,107.9983,107.5293,107.6794,38969.0
2018-05-10 12:00:00,114.84,114.92,114.43,114.67,59111.0,107.7263,107.8013,107.3417,107.5668,59111.0
2018-05-10 12:30:00,114.62,115.16,114.62,114.97,36792.0,107.5199,108.0265,107.5199,107.8483,36792.0
2018-05-10 13:00:00,114.98,115.0,114.56,114.57,29807.0,107.8576,107.8764,107.4636,107.473,29807.0
2018-05-10 13:30:00,114.63,114.8,114.44,114.64,26601.0,107.5293,107.6888,107.3511,107.5387,26601.0
2018-05-10 14:00:00,114.65,115.0,114.57,115.0,42039.0,107.5481,107.8764,107.473,107.8764,42039.0
2018-05-10 14:30:00,115.05,115.05,114.62,114.97,48376.0,107.9233,107.9233,107.5199,107.8483,48376.0
2018-05-10 15:00:00,114.98,115.05,114.72,114.87,37201.0,107.8576,107.9233,107.6137,107.7544,37201.0
2018-05-10 15:30:00,114.87,115.0,114.65,114.79,135060.0,107.7544,107.8764,107.5481,107.6794,135060.0
2018-05-11 09:30:00,115.05,115.6,114.5,115.45,219609.0,107.9233,108.4392,107.4074,108.2985,219609.0
2018-05-11 10:00:00,115.53,115.53,115.05,115.5,43979.0,108.3736,108.3736,107.9233,108.3454,43979.0
2018-05-11 10:30:00,115.47,115.63,115.34,115.39,11479.0,108.3173,108.4674,108.1953,108.2422,11479.0
2018-05-11 11:00:00,115.36,115.4,115.07,115.13,60491.0,108.2141,108.2516,107.9421,107.9983,60491.0
2018-05-11 11:30:00,115.12,115.16,114.81,114.84,19819.0,107.989,108.0265,107.6982,107.7263,19819.0
2018-05-11 12:00:00,114.83,115.08,114.79,114.8,15598.0,107.7169,107.9514,107.6794,107.6888,15598.0
2018-05-11 12:30:00,114.83,115.16,114.82,115.06,31512.0,107.7169,108.0265,107.7075,107.9327,31512.0
2018-05-11 13:00:00,115.1,115.26,115.08,115.24,7804.0,107.9702,108.1203,107.9514,108.1015,7804.0
2018-05-11 13:30:00,115.21,115.25,115.1,115.16,12001.0,108.0734,108.1109,107.9702,108.0265,12001.0
2018-05-11 14:00:00,115.16,115.16,115.02,115.03,13896.0,108.0265,108.0265,107.8952,107.9045,13896.0
2018-05-11 14:30:00,114.99,115.08,114.94,115.08,9601.0,107.867,107.9514,107.8201,107.9514,9601.0
2018-05-11 15:00:00,115.08,115.14,114.92,115.0,31804.0,107.9514,108.0077,107.8013,107.8764,31804.0
2018-05-11 15:30:00,115.0,115.03,114.5,114.69,123965.0,107.8764,107.9045,107.4074,107.5856,123965.0
2018-05-14 09:30:00,114.81,114.81,114.36,114.53,19491.0,107.6982,107.6982,107.276,107.4355,19491.0
2018-05-14 10:00:00,114.55,114.55,114.06,114.14,21464.0,107.4543,107.4543,106.9946,107.0697,21464.0
2018-05-14 10:30:00,114.19,114.23,113.86,113.86,18709.0,107.1166,107.1541,106.807,106.807,18709.0
2018-05-14 11:00:00,113.85,114.1,113.78,113.86,15591.0,106.7976,107.0321,106.732,106.807,15591.0
2018-05-14 11:30:00,113.85,114.05,113.8,114.0,30125.0,106.7976,106.9852,106.7507,106.9383,30125.0
2018-05-14 12:00:00,113.99,114.12,113.91,113.97,13828.0,106.929,107.0509,106.8539,106.9102,13828.0
2018-05-14 12:30:00,113.97,113.97,113.67,113.74,10060.0,106.9102,106.9102,106.6288,106.6944,10060.0
2018-05-14 13:00:00,113.69,113.73,113.55,113.56,11729.0,106.6475,106.6851,106.5162,106.5256,11729.0
2018-05-14 13:30:00,113.55,113.78,113.48,113.67,11180.0,106.5162,106.732,106.4505,106.6288,11180.0
2018-05-14 14:00:00,113.69,113.73,113.45,113.61,5553.0,106.6475,106.6851,106.4224,106.5725,5553.0
2018-05-14 14:30:00,113.63,113.71,113.6,113.67,12213.0,106.5913,106.6663,106.5631,106.6288,12213.0
2018-05-14 15:00:00,113.68,113.81,113.6,113.66,15995.0,106.6382,106.7601,106.5631,106.6194,15995.0
2018-05-14 15:30:00,113.66,113.7,113.34,113.49,78466.0,106.6194,106.6569,106.3192,106.4599,78466.0
2018-05-15 09:30:00,112.64,113.02,112.13,112.54,91353.0,105.6626,106.019,105.1842,105.5688,91353.0
2018-05-15 10:00:00,112.57,113.24,112.53,113.11,64164.0,105.5969,106.2254,105.5594,106.1035,64164.0
2018-05-15 10:30:00,113.14,113.36,112.91,113.02,95663.0,106.1316,106.338,105.9159,106.019,95663.0
2018-05-15 11:00:00,113.07,113.47,113.07,113.31,29768.0,106.0659,106.4412,106.0659,106.2911,29768.0
2018-05-15 11:30:00,113.32,113.42,113.14,113.14,25225.0,106.3005,106.3943,106.1316,106.1316,25225.0
2018-05-15 12:00:00,113.05,113.11,112.97,113.04,7322.0,106.0472,106.1035,105.9721,106.0378,7322.0
2018-05-15 12:30:00,113.04,113.29,113.04,113.11,22088.0,106.0378,106.2723,106.0378,106.1035,22088.0
2018-05-15 13:00:00,113.13,113.14,112.97,113.07,23259.0,106.1222,106.1316,105.9721,106.0659,23259.0
2018-05-15 13:30:00,113.07,113.15,112.89,112.93,14325.0,106.0659,106.141,105.8971,105.9346,14325.0
2018-05-15 14:00:00,112.94,113.4,112.94,113.34,28330.0,105.944,106.3755,105.944,106.3192,28330.0
2018-05-15 14:30:00,113.3,114.04,113.3,113.85,102709.0,106.2817,106.9759,106.2817,106.7976,102709.0
2018-05-15 15:00:00,113.79,113.86,113.61,113.63,32724.0,106.7413,106.807,106.5725,106.5913,32724.0
2018-05-15 15:30:00,113.62,114.1,113.55,114.02,127232.0,106.5819,107.0321,106.5162,106.9571,127232.0
2018-05-16 09:30:00,114.15,115.0,114.07,114.84,33472.0,107.079,107.8764,107.004,107.7263,33472.0
2018-05-16 10:00:00,114.87,114.87,114.19,114.49,125285.0,107.7544,107.7544,107.1166,107.398,125285.0
2018-05-16 10:30:00,114.52,114.77,113.89,114.16,45886.0,107.4261,107.6606,106.8352,107.0884,45886.0
2018-05-16 11:00:00,114.12,114.18,113.8,114.1,34805.0,107.0509,107.1072,106.7507,107.0321,34805.0
2018-05-16 11:30:00,114.13,114.53,114.12,114.41,15029.0,107.0603,107.4355,107.0509,107.3229,15029.0
2018-05-16 12:00:00,114.42,114.54,114.3,114.51,12691.0,107.3323,107.4449,107.2198,107.4167,12691.0
2018-05-16 12:30:00,114.52,114.64,114.49,114.56,10755.0,107.4261,107.5387,107.398,107.4636,10755.0
2018-05-16 13:00:00,114.59,114.66,114.38,114.43,7248.0,107.4918,107.5575,107.2948,107.3417,7248.0
2018-05-16 13:30:00,114.4,114.46,114.22,114.31,8895.0,107.3136,107.3698,107.1447,107.2291,8895.0
2018-05-16 14:00:00,114.3,114.4,114.28,114.4,15656.0,107.2198,107.3136,107.201,107.3136,15656.0
2018-05-16 14:30:00,114.38,114.94,114.3,114.94,38972.0,107.2948,107.8201,107.2198,107.8201,38972.0
2018-05-16 15:00:00,114.92,114.92,114.58,114.64,42861.0,107.8013,107.8013,107.4824,107.5387,42861.0
2018-05-16 15:30:00,114.63,114.69,114.26,114.49,123645.0,107.5293,107.5856,107.1822,107.398,123645.0
2018-05-17 09:30:00,114.24,115.06,114.23,114.59,36020.0,107.1635,107.9327,107.1541,107.4918,36020.0
2018-05-17 10:00:00,114.58,114.77,114.43,114.76,26534.0,107.4824,107.6606,107.3417,107.6513,26534.0
2018-05-17 10:30:00,114.76,115.14,114.25,115.03,72741.0,107.6513,108.0077,107.1729,107.9045,72741.0
2018-05-17 11:00:00,115.02,115.37,114.79,114.96,70438.0,107.8952,108.2235,107.6794,107.8389,70438.0
2018-05-17 11:30:00,115.0,115.0,114.55,114.74,13647.0,107.8764,107.8764,107.4543,107.6325,13647.0
2018-05-17 12:00:00,114.73,115.0,114.52,114.96,13066.0,107.6231,107.8764,107.4261,107.8389,13066.0
2018-05-17 12:30:00,114.89,114.91,114.63,114.75,16100.0,107.7732,107.792,107.5293,107.6419,16100.0
2018-05-17 13:00:00,114.73,114.82,114.58,114.58,14137.0,107.6231,107.7075,107.4824,107.4824,14137.0
2018-05-17 13:30:00,114.6,114.68,114.2,114.25,13687.0,107.5012,107.5762,107.1259,107.1729,13687.0
2018-05-17 14:00:00,114.23,114.64,114.11,114.59,24661.0,107.1541,107.5387,107.0415,107.4918,24661.0
2018-05-17 14:30:00,114.61,114.76,114.52,114.76,40106.0,107.5106,107.6513,107.4261,107.6513,40106.0
2018-05-17 15:00:00,114.74,114.94,114.69,114.79,58600.0,107.6325,107.8201,107.5856,107.6794,58600.0
2018-05-17 15:30:00,114.8,114.88,114.61,114.65,64097.0,107.6888,107.7638,107.5106,107.5481,64097.0
2018-05-18 09:30:00,114.85,114.97,114.29,114.85,132690.0,107.7357,107.8483,107.2104,107.7357,132690.0
2018-05-18 10:00:00,114.76,114.96,114.52,114.85,112919.0,107.6513,107.8389,107.4261,107.7357,112919.0
2018-05-18 10:30:00,114.8,114.8,114.49,114.74,44995.0,107.6888,107.6888,107.398,107.6325,44995.0
2018-05-18 11:00:00,114.74,114.83,114.47,114.67,59937.0,107.6325,107.7169,107.3792,107.5668,59937.0
2018-05-18 11:30:00,114.68,114.84,114.51,114.7,26208.0,107.5762,107.7263,107.4167,107.595,26208.0
2018-05-18 12:00:00,114.69,114.77,114.59,114.63,25309.0,107.5856,107.6606,107.4918,107.5293,25309.0
2018-05-18 12:30:00,114.67,114.78,114.64,114.7,35312.0,107.5668,107.67,107.5387,107.595,35312.0
2018-05-18 13:00:00,114.7,114.9,114.68,114.7,21874.0,107.595,107.7826,107.5762,107.595,21874.0
2018-05-18 13:30:00,114.72,114.77,114.65,114.73,22854.0,107.6137,107.6606,107.5481,107.6231,22854.0
2018-05-18 14:00:00,114.7,114.77,114.65,114.69,23202.0,107.595,107.6606,107.5481,107.5856,23202.0
2018-05-18 14:30:00,114.69,114.75,114.62,114.75,37618.0,107.5856,107.6419,107.5199,107.6419,37618.0
2018-05-18 15:00:00,114.75,114.77,114.61,114.72,31872.0,107.6419,107.6606,107.5106,107.6137,31872.0
2018-05-18 15:30:00,114.71,114.8,114.62,114.71,84949.0,107.6044,107.6888,107.5199,107.6044,84949.0
2018-05-21 09:30:00,115.25,116.25,115.13,116.07,37453.0,108.1109,109.049,107.9983,108.8801,37453.0
2018-05-21 10:00:00,115.99,116.36,115.86,116.29,14765.0,108.8051,109.1521,108.6831,109.0865,14765.0
2018-05-21 10:30:00,116.33,116.76,116.29,116.55,15297.0,109.124,109.5274,109.0865,109.3304,15297.0
2018-05-21 11:00:00,116.54,116.59,116.12,116.12,20125.0,109.321,109.3679,108.927,108.927,20125.0
2018-05-21 11:30:00,116.19,116.37,116.17,116.24,12468.0,108.9927,109.1615,108.9739,109.0396,12468.0
2018-05-21 12:00:00,116.32,116.69,116.3,116.4,11939.0,109.1146,109.4617,109.0959,109.1897,11939.0
2018-05-21 12:30:00,116.37,116.41,116.21,116.21,7664.0,109.1615,109.1991,109.0114,109.0114,7664.0
2018-05-21 13:00:00,116.24,116.38,116.2,116.35,13697.0,109.0396,109.1709,109.0021,109.1428,13697.0
2018-05-21 13:30:00,116.37,116.57,116.31,116.57,16157.0,109.1615,109.3491,109.1052,109.3491,16157.0
2018-05-21 14:00:00,116.54,116.68,116.44,116.5,25626.0,109.321,109.4523,109.2272,109.2835,25626.0
2018-05-21 14:30:00,116.5,116.59,116.26,116.56,21188.0,109.2835,109.3679,109.0583,109.3398,21188.0
2018-05-21 15:00:00,116.51,116.57,116.25,116.32,21096.0,109.2929,109.3491,109.049,109.1146,21096.0
2018-05-21 15:30:00,116.32,116.53,116.22,116.46,105091.0,109.1146,109.3116,109.0208,109.246,105091.0
2018-05-22 09:30:00,116.5,116.71,116.32,116.47,26647.0,109.2835,109.4805,109.1146,109.2553,26647.0
2018-05-22 10:00:00,116.47,116.66,115.81,115.95,36336.0,109.2553,109.4336,108.6362,108.7675,36336.0
2018-05-22 10:30:00,115.7,116.07,115.63,115.74,44356.0,108.533,108.8801,108.4674,108.5706,44356.0
2018-05-22 11:00:00,115.74,116.18,115.65,115.86,33924.0,108.5706,108.9833,108.4861,108.6831,33924.0
2018-05-22 11:30:00,115.89,116.07,115.75,115.85,22806.0,108.7113,108.8801,108.5799,108.6737,22806.0
2018-05-22 12:00:00,115.83,116.03,115.69,115.77,30186.0,108.655,108.8426,108.5237,108.5987,30186.0
2018-05-22 12:30:00,115.71,115.92,115.64,115.85,24921.0,108.5424,108.7394,108.4767,108.6737,24921.0
2018-05-22 13:00:00,115.83,115.88,115.4,115.53,44352.0,108.655,108.7019,108.2516,108.3736,44352.0
2018-05-22 13:30:00,115.54,115.74,115.15,115.53,46658.0,108.3829,108.5706,108.0171,108.3736,46658.0
2018-05-22 14:00:00,115.53,115.69,115.46,115.63,23383.0,108.3736,108.5237,108.3079,108.4674,23383.0
2018-05-22 14:30:00,115.65,115.8,115.51,115.66,43938.0,108.4861,108.6268,108.3548,108.4955,43938.0
2018-05-22 15:00:00,115.66,115.8,115.52,115.78,42657.0,108.4955,108.6268,108.3642,108.6081,42657.0
2018-05-22 15:30:00,115.75,115.77,115.47,115.67,168440.0,108.5799,108.5987,108.3173,108.5049,168440.0
2018-05-23 09:30:00,115.27,115.61,114.82,115.36,41143.0,108.1297,108.4486,107.7075,108.2141,41143.0
2018-05-23 10:00:00,115.46,115.62,115.42,115.45,11904.0,108.3079,108.458,108.2704,108.2985,11904.0
2018-05-23 10:30:00,115.43,115.55,115.26,115.44,23604.0,108.2798,108.3923,108.1203,108.2891,23604.0
2018-05-23 11:00:00,115.44,115.52,115.35,115.47,13235.0,108.2891,108.3642,108.2047,108.3173,13235.0
2018-05-23 11:30:00,115.48,115.68,115.44,115.45,18645.0,108.3267,108.5143,108.2891,108.2985,18645.0
2018-05-23 12:00:00,115.47,115.52,115.25,115.3,19990.0,108.3173,108.3642,108.1109,108.1578,19990.0
2018-05-23 12:30:00,115.38,115.54,115.34,115.54,14273.0,108.2329,108.3829,108.1953,108.3829,14273.0
2018-05-23 13:00:00,115.52,115.56,115.39,115.51,17414.0,108.3642,108.4017,108.2422,108.3548,17414.0
2018-05-23 13:30:00,115.49,115.58,115.42,115.56,14628.0,108.336,108.4205,108.2704,108.4017,14628.0
2018-05-23 14:00:00,115.52,116.0,115.52,115.92,20983.0,108.3642,108.8144,108.3642,108.7394,20983.0
2018-05-23 14:30:00,115.88,116.08,115.73,116.08,11965.0,108.7019,108.8895,108.5612,108.8895,11965.0
2018-05-23 15:00:00,116.06,116.12,115.87,116.01,28695.0,108.8707,108.927,108.6925,108.8238,28695.0
2018-05-23 15:30:00,116.02,116.04,115.74,115.74,157498.0,108.8332,108.852,108.5706,108.5706,157498.0
2018-05-24 09:30:00,115.3,115.69,114.8,114.86,33868.0,108.5257,108.8928,108.0551,108.1115,33868.0
2018-05-24 10:00:00,114.82,115.1,114.33,114.33,18626.0,108.0739,108.3374,107.6127,107.6127,18626.0
2018-05-24 10:30:00,114.34,114.47,113.96,114.05,21093.0,107.6221,107.7445,107.2644,107.3491,21093.0
2018-05-24 11:00:00,114.07,114.38,113.94,114.33,63104.0,107.368,107.6597,107.2456,107.6127,63104.0
2018-05-24 11:30:00,114.34,114.55,114.24,114.54,62433.0,107.6221,107.8198,107.528,107.8103,62433.0
2018-05-24 12:00:00,114.49,114.58,114.4,114.48,21054.0,107.7633,107.848,107.6786,107.7539,21054.0
2018-05-24 12:30:00,114.53,114.64,114.4,114.62,13338.0,107.8009,107.9045,107.6786,107.8856,13338.0
2018-05-24 13:00:00,114.62,114.79,114.53,114.63,18064.0,107.8856,108.0457,107.8009,107.8951,18064.0
2018-05-24 13:30:00,114.62,114.63,114.39,114.52,11803.0,107.8856,107.8951,107.6692,107.7915,11803.0
2018-05-24 14:00:00,114.51,114.56,114.4,114.53,16704.0,107.7821,107.8292,107.6786,107.8009,16704.0
2018-05-24 14:30:00,114.51,114.63,114.43,114.54,17291.0,107.7821,107.8951,107.7068,107.8103,17291.0
2018-05-24 15:00:00,114.52,114.85,114.42,114.74,18513.0,107.7915,108.1021,107.6974,107.9986,18513.0
2018-05-24 15:30:00,114.75,114.86,114.62,114.62,71254.0,108.008,108.1115,107.8856,107.8856,71254.0
2018-05-25 09:30:00,114.52,115.24,114.52,115.24,30601.0,107.7915,108.4692,107.7915,108.4692,30601.0
2018-05-25 10:00:00,115.19,115.29,115.04,115.11,15499.0,108.4222,108.5163,108.281,108.3469,15499.0
2018-05-25 10:30:00,115.16,115.21,114.91,115.13,20475.0,108.3939,108.441,108.1586,108.3657,20475.0
2018-05-25 11:00:00,115.11,115.41,114.98,115.1,15624.0,108.3469,108.6292,108.2245,108.3374,15624.0
2018-05-25 11:30:00,115.09,115.09,114.97,115.04,11430.0,108.328,108.328,108.2151,108.281,11430.0
2018-05-25 12:00:00,115.05,115.08,114.9,115.06,15400.0,108.2904,108.3186,108.1492,108.2998,15400.0
2018-05-25 12:30:00,115.08,115.13,114.88,114.95,15684.0,108.3186,108.3657,108.1304,108.1963,15684.0
2018-05-25 13:00:00,114.94,114.99,114.89,114.89,9233.0,108.1868,108.2339,108.1398,108.1398,9233.0
2018-05-25 13:30:00,114.9,115.07,114.77,115.04,18010.0,108.1492,108.3092,108.0268,108.281,18010.0
2018-05-25 14:00:00,115.03,115.22,115.03,115.2,17007.0,108.2716,108.4504,108.2716,108.4316,17007.0
2018-05-25 14:30:00,115.19,115.25,115.0,115.16,13399.0,108.4222,108.4786,108.2433,108.3939,13399.0
2018-05-25 15:00:00,115.15,115.36,115.09,115.34,18164.0,108.3845,108.5822,108.328,108.5633,18164.0
2018-05-25 15:30:00,115.33,115.33,115.11,115.17,43339.0,108.5539,108.5539,108.3469,108.4033,43339.0
2018-05-29 09:30:00,114.38,114.59,114.0,114.44,22080.0,107.6597,107.8574,107.3021,107.7162,22080.0
2018-05-29 10:00:00,114.42,114.61,114.18,114.55,40591.0,107.6974,107.8762,107.4715,107.8198,40591.0
2018-05-29 10:30:00,114.55,114.57,114.17,114.4,39300.0,107.8198,107.8386,107.4621,107.6786,39300.0
2018-05-29 11:00:00,114.42,114.47,114.32,114.39,22490.0,107.6974,107.7445,107.6033,107.6692,22490.0
2018-05-29 11:30:00,114.38,114.42,114.1,114.2,28654.0,107.6597,107.6974,107.3962,107.4903,28654.0
2018-05-29 12:00:00,114.18,114.21,113.76,113.94,42793.0,107.4715,107.4997,107.0762,107.2456,42793.0
2018-05-29 12:30:00,113.92,114.26,113.91,114.01,44107.0,107.2268,107.5468,107.2174,107.3115,44107.0
2018-05-29 13:00:00,113.95,113.96,113.49,113.57,15403.0,107.255,107.2644,106.822,106.8973,15403.0
2018-05-29 13:30:00,113.55,113.6,113.29,113.58,16411.0,106.8785,106.9256,106.6338,106.9068,16411.0
2018-05-29 14:00:00,113.56,113.62,113.44,113.61,26727.0,106.8879,106.9444,106.775,106.935,26727.0
2018-05-29 14:30:00,113.58,113.85,113.56,113.71,39319.0,106.9068,107.1609,106.8879,107.0291,39319.0
2018-05-29 15:00:00,113.7,113.8,113.58,113.69,39656.0,107.0197,107.1138,106.9068,107.0103,39656.0
2018-05-29 15:30:00,113.67,114.07,113.59,113.91,172603.0,106.9915,107.368,106.9162,107.2174,172603.0
2018-05-30 09:30:00,114.71,114.71,114.08,114.34,16069.0,107.9704,107.9704,107.3774,107.6221,16069.0
2018-05-30 10:00:00,114.33,114.33,113.65,113.93,21036.0,107.6127,107.6127,106.9726,107.2362,21036.0
2018-05-30 10:30:00,113.97,114.02,113.72,113.93,27910.0,107.2738,107.3209,107.0385,107.2362,27910.0
2018-05-30 11:00:00,113.99,114.01,113.8,113.85,17832.0,107.2927,107.3115,107.1138,107.1609,17832.0
2018-05-30 11:30:00,113.79,114.03,113.79,113.96,29344.0,107.1044,107.3303,107.1044,107.2644,29344.0
2018-05-30 12:00:00,113.99,114.12,113.93,114.04,36931.0,107.2927,107.415,107.2362,107.3397,36931.0
2018-05-30 12:30:00,114.05,114.27,113.99,114.22,10546.0,107.3491,107.5562,107.2927,107.5091,10546.0
2018-05-30 13:00:00,114.26,114.58,114.24,114.39,22552.0,107.5468,107.848,107.528,107.6692,22552.0
2018-05-30 13:30:00,114.45,114.58,114.37,114.51,7085.0,107.7256,107.848,107.6503,107.7821,7085.0
2018-05-30 14:00:00,114.57,114.72,114.42,114.48,26678.0,107.8386,107.9798,107.6974,107.7539,26678.0
2018-05-30 14:30:00,114.47,114.62,114.43,114.61,10765.0,107.7445,107.8856,107.7068,107.8762,10765.0
2018-05-30 15:00:00,114.62,114.7,114.4,114.42,23966.0,107.8856,107.9609,107.6786,107.6974,23966.0
2018-05-30 15:30:00,114.42,114.6,114.27,114.47,70305.0,107.6974,107.8668,107.5562,107.7445,70305.0
2018-05-31 09:30:00,115.38,115.76,114.55,115.46,70817.0,108.601,108.9587,107.8198,108.6763,70817.0
2018-05-31 10:00:00,115.51,115.77,115.25,115.39,43695.0,108.7234,108.9681,108.4786,108.6104,43695.0
2018-05-31 10:30:00,115.4,115.42,114.94,114.94,75625.0,108.6198,108.6386,108.1868,108.1868,75625.0
2018-05-31 11:00:00,114.87,115.01,114.7,115.01,19354.0,108.121,108.2527,107.9609,108.2527,19354.0
2018-05-31 11:30:00,115.03,115.22,114.85,114.97,41620.0,108.2716,108.4504,108.1021,108.2151,41620.0
2018-05-31 12:00:00,114.93,114.93,114.35,114.43,16167.0,108.1774,108.1774,107.6315,107.7068,16167.0
2018-05-31 12:30:00,114.42,114.55,114.18,114.55,15150.0,107.6974,107.8198,107.4715,107.8198,15150.0
2018-05-31 13:00:00,114.64,114.74,114.31,114.39,23425.0,107.9045,107.9986,107.5939,107.6692,23425.0
2018-05-31 13:30:00,114.55,114.57,114.18,114.26,10213.0,107.8198,107.8386,107.4715,107.5468,10213.0
2018-05-31 14:00:00,114.22,114.37,114.13,114.24,10713.0,107.5091,107.6503,107.4244,107.528,10713.0
2018-05-31 14:30:00,114.23,114.34,114.04,114.27,55566.0,107.5186,107.6221,107.3397,107.5562,55566.0
2018-05-31 15:00:00,114.33,114.52,113.94,113.99,100019.0,107.6127,107.7915,107.2456,107.2927,100019.0
2018-05-31 15:30:00,113.99,114.12,113.9,113.97,128741.0,107.2927,107.415,107.2079,107.2738,128741.0
2018-06-01 09:30:00,114.18,114.77,113.43,113.48,120016.0,107.4715,108.0268,106.7656,106.8126,120016.0
2018-06-01 10:00:00,113.39,114.04,113.33,114.0,48887.0,106.7279,107.3397,106.6714,107.3021,48887.0
2018-06-01 10:30:00,113.99,113.99,113.47,113.54,53041.0,107.2927,107.2927,106.8032,106.8691,53041.0
2018-06-01 11:00:00,113.55,113.73,113.27,113.48,76630.0,106.8785,107.0479,106.615,106.8126,76630.0
2018-06-01 11:30:00,113.48,113.72,113.27,113.47,46893.0,106.8126,107.0385,106.615,106.8032,46893.0
2018-06-01 12:00:00,113.53,113.58,113.42,113.58,33239.0,106.8597,106.9068,106.7562,106.9068,33239.0
2018-06-01 12:30:00,113.6,113.88,113.54,113.79,55904.0,106.9256,107.1891,106.8691,107.1044,55904.0
2018-06-01 13:00:00,113.82,114.11,113.75,114.1,39997.0,107.1326,107.4056,107.0668,107.3962,39997.0
2018-06-01 13:30:00,114.12,114.31,113.97,114.22,47598.0,107.415,107.5939,107.2738,107.5091,47598.0
2018-06-01 14:00:00,114.23,114.24,114.07,114.19,35167.0,107.5186,107.528,107.368,107.4809,35167.0
2018-06-01 14:30:00,114.21,114.26,114.03,114.21,23076.0,107.4997,107.5468,107.3303,107.4997,23076.0
2018-06-01 15:00:00,114.22,114.47,114.11,114.38,46468.0,107.5091,107.7445,107.4056,107.6597,46468.0
2018-06-01 15:30:00,114.4,114.56,114.29,114.3,144798.0,107.6786,107.8292,107.575,107.5844,144798.0
2018-06-04 09:30:00,114.54,115.68,114.54,115.28,71361.0,107.8103,108.8834,107.8103,108.5069,71361.0
2018-06-04 10:00:00,115.29,115.45,114.8,114.96,46228.0,108.5163,108.6669,108.0551,108.2057,46228.0
2018-06-04 10:30:00,114.87,115.11,114.78,115.02,30066.0,108.121,108.3469,108.0362,108.2621,30066.0
2018-06-04 11:00:00,115.04,115.12,114.8,114.99,64861.0,108.281,108.3563,108.0551,108.2339,64861.0
2018-06-04 11:30:00,114.99,115.05,114.67,114.86,42737.0,108.2339,108.2904,107.9327,108.1115,42737.0
2018-06-04 12:00:00,114.86,115.18,114.77,115.08,182540.0,108.1115,108.4127,108.0268,108.3186,182540.0
2018-06-04 12:30:00,115.04,115.13,114.89,114.96,68828.0,108.281,108.3657,108.1398,108.2057,68828.0
2018-06-04 13:00:00,114.94,115.2,114.9,115.16,99325.0,108.1868,108.4316,108.1492,108.3939,99325.0
2018-06-04 13:30:00,115.16,115.32,115.13,115.32,24574.0,108.3939,108.5445,108.3657,108.5445,24574.0
2018-06-04 14:00:00,115.32,116.19,115.27,115.87,261055.0,108.5445,109.3634,108.4975,109.0622,261055.0
2018-06-04 14:30:00,115.85,116.11,115.78,116.06,127715.0,109.0434,109.2881,108.9775,109.241,127715.0
2018-06-04 15:00:00,116.06,116.78,116.05,116.65,53566.0,109.241,109.9187,109.2316,109.7964,53566.0
2018-06-04 15:30:00,116.65,116.89,116.43,116.8,156775.0,109.7964,110.0223,109.5893,109.9376,156775.0
2018-06-05 09:30:00,116.88,118.2,116.76,117.74,96570.0,110.0129,111.2553,109.8999,110.8223,96570.0
2018-06-05 10:00:00,117.71,118.38,117.71,118.38,53305.0,110.7941,111.4247,110.7941,111.4247,53305.0
2018-06-05 10:30:00,118.38,118.57,118.08,118.1,48239.0,111.4247,111.6036,111.1424,111.1612,48239.0
2018-06-05 11:00:00,118.0,118.07,117.71,117.82,33957.0,111.0671,111.1329,110.7941,110.8976,33957.0
2018-06-05 11:30:00,117.8,117.85,117.4,117.53,73630.0,110.8788,110.9259,110.5023,110.6247,73630.0
2018-06-05 12:00:00,117.5,117.57,117.38,117.46,21613.0,110.5964,110.6623,110.4835,110.5588,21613.0
2018-06-05 12:30:00,117.5,117.64,117.4,117.64,29426.0,110.5964,110.7282,110.5023,110.7282,29426.0
2018-06-05 13:00:00,117.49,117.69,117.49,117.69,15018.0,110.587,110.7753,110.587,110.7753,15018.0
2018-06-05 13:30:00,117.68,117.68,117.55,117.64,24616.0,110.7659,110.7659,110.6435,110.7282,24616.0
2018-06-05 14:00:00,117.7,117.76,117.62,117.75,15839.0,110.7847,110.8412,110.7094,110.8317,15839.0
2018-06-05 14:30:00,117.74,117.79,117.68,117.71,17041.0,110.8223,110.8694,110.7659,110.7941,17041.0
2018-06-05 15:00:00,117.73,117.8,117.43,117.44,44467.0,110.8129,110.8788,110.5305,110.54,44467.0
2018-06-05 15:30:00,117.46,117.64,117.45,117.55,120201.0,110.5588,110.7282,110.5494,110.6435,120201.0
2018-06-06 09:30:00,117.71,121.79,117.71,121.47,206949.0,110.7941,114.6344,110.7941,114.3332,206949.0
2018-06-06 10:00:00,121.48,121.94,120.34,121.81,283858.0,114.3426,114.7756,113.2696,114.6532,283858.0
2018-06-06 10:30:00,121.85,123.07,121.69,122.86,182808.0,114.6909,115.8392,114.5403,115.6415,182808.0
2018-06-06 11:00:00,122.9,123.33,122.21,123.13,168425.0,115.6792,116.0839,115.0297,115.8957,168425.0
2018-06-06 11:30:00,123.19,123.94,122.56,122.81,144122.0,115.9521,116.6581,115.3591,115.5945,144122.0
2018-06-06 12:00:00,122.86,123.34,122.79,123.12,88665.0,115.6415,116.0933,115.5756,115.8862,88665.0
2018-06-06 12:30:00,123.12,123.63,123.04,123.53,90301.0,115.8862,116.3663,115.8109,116.2722,90301.0
2018-06-06 13:00:00,123.49,124.45,123.46,124.12,150159.0,116.2345,117.1381,116.2063,116.8275,150159.0
2018-06-06 13:30:00,124.05,124.48,123.65,124.44,117293.0,116.7616,117.1663,116.3851,117.1287,117293.0
2018-06-06 14:00:00,124.44,125.17,124.34,124.92,124115.0,117.1287,117.8158,117.0346,117.5805,124115.0
2018-06-06 14:30:00,124.9,125.42,124.86,125.05,84840.0,117.5617,118.0511,117.524,117.7028,84840.0
2018-06-06 15:00:00,125.0,125.63,124.94,125.17,160010.0,117.6558,118.2488,117.5993,117.8158,160010.0
2018-06-06 15:30:00,125.17,125.18,124.27,124.72,335807.0,117.8158,117.8252,116.9687,117.3922,335807.0
2018-06-07 09:30:00,125.08,126.72,124.8,125.94,154896.0,117.7311,119.2747,117.4675,118.5406,154896.0
2018-06-07 10:00:00,125.94,126.01,124.88,125.7,109973.0,118.5406,118.6064,117.5428,118.3147,109973.0
2018-06-07 10:30:00,125.67,125.72,125.07,125.67,120352.0,118.2864,118.3335,117.7217,118.2864,120352.0
2018-06-07 11:00:00,125.67,126.38,125.65,126.17,151996.0,118.2864,118.9547,118.2676,118.757,151996.0
2018-06-07 11:30:00,126.17,126.17,125.56,125.8,85667.0,118.757,118.757,118.1829,118.4088,85667.0
2018-06-07 12:00:00,125.79,126.29,125.78,126.29,58483.0,118.3994,118.87,118.39,118.87,58483.0
2018-06-07 12:30:00,126.24,126.32,125.78,126.01,57500.0,118.8229,118.8982,118.39,118.6064,57500.0
2018-06-07 13:00:00,126.01,126.01,125.4,125.4,69121.0,118.6064,118.6064,118.0323,118.0323,69121.0
2018-06-07 13:30:00,125.36,125.88,125.31,125.5,97048.0,117.9946,118.4841,117.9476,118.1264,97048.0
2018-06-07 14:00:00,125.48,125.55,125.23,125.42,76083.0,118.1076,118.1735,117.8723,118.0511,76083.0
2018-06-07 14:30:00,125.41,125.94,125.38,125.93,92483.0,118.0417,118.5406,118.0135,118.5311,92483.0
2018-06-07 15:00:00,125.93,126.31,125.62,126.18,105412.0,118.5311,118.8888,118.2394,118.7665,105412.0
2018-06-07 15:30:00,126.19,126.5,126.07,126.49,264234.0,118.7759,119.0677,118.6629,119.0582,264234.0
2018-06-08 09:30:00,126.54,127.23,125.86,126.52,81594.0,119.1053,119.7548,118.4653,119.0865,81594.0
2018-06-08 10:00:00,126.57,126.83,125.98,126.54,65312.0,119.1335,119.3783,118.5782,119.1053,65312.0
2018-06-08 10:30:00,126.51,126.51,126.13,126.37,55926.0,119.0771,119.0771,118.7194,118.9453,55926.0
2018-06-08 11:00:00,126.36,126.59,126.3,126.43,36484.0,118.9359,119.1524,118.8794,119.0018,36484.0
2018-06-08 11:30:00,126.42,126.89,126.37,126.86,37752.0,118.9924,119.4347,118.9453,119.4065,37752.0
2018-06-08 12:00:00,126.84,127.29,126.83,127.07,40663.0,119.3877,119.8112,119.3783,119.6042,40663.0
2018-06-08 12:30:00,127.13,127.45,127.1,127.34,42053.0,119.6606,119.9618,119.6324,119.8583,42053.0
2018-06-08 13:00:00,127.34,127.53,127.29,127.47,38660.0,119.8583,120.0371,119.8112,119.9807,38660.0
2018-06-08 13:30:00,127.45,127.62,127.27,127.6,51152.0,119.9618,120.1218,119.7924,120.103,51152.0
2018-06-08 14:00:00,127.59,127.66,127.34,127.35,79545.0,120.0936,120.1595,119.8583,119.8677,79545.0
2018-06-08 14:30:00,127.33,127.81,127.28,127.57,55235.0,119.8489,120.3007,119.8018,120.0748,55235.0
2018-06-08 15:00:00,127.55,127.65,127.31,127.52,78724.0,120.056,120.1501,119.8301,120.0277,78724.0
2018-06-08 15:30:00,127.54,127.9,127.5,127.8,202764.0,120.0465,120.3854,120.0089,120.2913,202764.0
2018-06-11 09:30:00,127.93,128.13,126.21,126.74,52860.0,120.4136,120.6019,118.7947,119.2936,52860.0
2018-06-11 10:00:00,126.74,127.02,126.38,126.57,41147.0,119.2936,119.5571,118.9547,119.1335,41147.0
2018-06-11 10:30:00,126.48,126.55,125.5,125.51,55945.0,119.0488,119.1147,118.1264,118.1358,55945.0
2018-06-11 11:00:00,125.52,125.57,124.89,124.99,61559.0,118.1452,118.1923,117.5522,117.6464,61559.0
2018-06-11 11:30:00,124.96,125.23,124.94,125.19,54438.0,117.6181,117.8723,117.5993,117.8346,54438.0
2018-06-11 12:00:00,125.2,125.37,124.75,124.9,226095.0,117.844,118.004,117.4205,117.5617,226095.0
2018-06-11 12:30:00,124.94,125.43,124.81,125.26,60109.0,117.5993,118.0605,117.4769,117.9005,60109.0
2018-06-11 13:00:00,125.29,125.8,125.26,125.72,39704.0,117.9287,118.4088,117.9005,118.3335,39704.0
2018-06-11 13:30:00,125.76,125.77,125.39,125.48,35102.0,118.3711,118.3805,118.0229,118.1076,35102.0
2018-06-11 14:00:00,125.47,125.53,125.25,125.26,37355.0,118.0982,118.1546,117.8911,117.9005,37355.0
2018-06-11 14:30:00,125.24,125.26,124.86,124.87,50774.0,117.8817,117.9005,117.524,117.5334,50774.0
2018-06-11 15:00:00,124.86,124.94,124.66,124.69,214932.0,117.524,117.5993,117.3358,117.364,214932.0
2018-06-11 15:30:00,124.69,124.69,124.29,124.43,201214.0,117.364,117.364,116.9875,117.1193,201214.0
2018-06-12 09:30:00,124.27,124.58,123.76,123.87,31789.0,116.9687,117.2605,116.4886,116.5922,31789.0
2018-06-12 10:00:00,123.79,123.84,123.5,123.52,37308.0,116.5169,116.5639,116.2439,116.2627,37308.0
2018-06-12 10:30:00,123.52,124.03,123.52,123.99,25357.0,116.2627,116.7428,116.2627,116.7051,25357.0
2018-06-12 11:00:00,123.97,124.01,123.84,123.99,24583.0,116.6863,116.7239,116.5639,116.7051,24583.0
2018-06-12 11:30:00,124.0,124.41,123.84,124.31,82336.0,116.7145,117.1004,116.5639,117.0063,82336.0
2018-06-12 12:00:00,124.32,124.32,123.92,124.27,45305.0,117.0157,117.0157,116.6392,116.9687,45305.0
2018-06-12 12:30:00,124.33,124.49,124.11,124.15,56518.0,117.0251,117.1757,116.8181,116.8557,56518.0
2018-06-12 13:00:00,124.17,124.61,124.13,124.26,33924.0,116.8745,117.2887,116.8369,116.9593,33924.0
2018-06-12 13:30:00,124.26,124.6,124.13,124.6,31264.0,116.9593,117.2793,116.8369,117.2793,31264.0
2018-06-12 14:00:00,124.62,124.62,124.19,124.22,24582.0,117.2981,117.2981,116.8934,116.9216,24582.0
2018-06-12 14:30:00,124.23,124.49,124.21,124.39,23049.0,116.931,117.1757,116.9122,117.0816,23049.0
2018-06-12 15:00:00,124.42,124.58,124.41,124.54,37581.0,117.1099,117.2605,117.1004,117.2228,37581.0
2018-06-12 15:30:00,124.55,124.65,124.37,124.63,203421.0,117.2322,117.3263,117.0628,117.3075,203421.0
2018-06-13 09:30:00,124.95,125.4,124.6,125.27,27019.0,117.6087,118.0323,117.2793,117.9099,27019.0
2018-06-13 10:00:00,125.19,125.19,124.75,124.79,21155.0,117.8346,117.8346,117.4205,117.4581,21155.0
2018-06-13 10:30:00,124.89,125.28,124.74,125.26,92183.0,117.5522,117.9193,117.4111,117.9005,92183.0
2018-06-13 11:00:00,125.36,125.67,125.33,125.51,18150.0,117.9946,118.2864,117.9664,118.1358,18150.0
2018-06-13 11:30:00,125.49,125.58,125.28,125.42,19391.0,118.117,118.2017,117.9193,118.0511,19391.0
2018-06-13 12:00:00,125.38,125.4,125.16,125.26,18458.0,118.0135,118.0323,117.8064,117.9005,18458.0
2018-06-13 12:30:00,125.28,125.55,125.21,125.4,78033.0,117.9193,118.1735,117.8534,118.0323,78033.0
2018-06-13 13:00:00,125.36,125.6,125.22,125.41,48225.0,117.9946,118.2205,117.8629,118.0417,48225.0
2018-06-13 13:30:00,125.35,125.39,124.99,125.06,25839.0,117.9852,118.0229,117.6464,117.7123,25839.0
2018-06-13 14:00:00,125.05,125.21,124.73,124.91,21632.0,117.7028,117.8534,117.4016,117.5711,21632.0
2018-06-13 14:30:00,124.93,125.08,124.64,125.01,28562.0,117.5899,117.7311,117.3169,117.6652,28562.0
2018-06-13 15:00:00,125.05,125.35,124.9,124.9,33133.0,117.7028,117.9852,117.5617,117.5617,33133.0
2018-06-13 15:30:00,124.98,125.25,124.9,125.09,155981.0,117.637,117.8911,117.5617,117.7405,155981.0
2018-06-14 09:30:00,125.26,125.92,125.26,125.6,45509.0,117.9005,118.5217,117.9005,118.2205,45509.0
2018-06-14 10:00:00,125.6,125.8,125.45,125.49,34680.0,118.2205,118.4088,118.0793,118.117,34680.0
2018-06-14 10:30:00,125.53,125.76,125.42,125.57,29979.0,118.1546,118.3711,118.0511,118.1923,29979.0
2018-06-14 11:00:00,125.57,125.95,125.45,125.77,85271.0,118.1923,118.55,118.0793,118.3805,85271.0
2018-06-14 11:30:00,125.81,126.13,125.78,125.89,32578.0,118.4182,118.7194,118.39,118.4935,32578.0
2018-06-14 12:00:00,125.94,125.98,125.54,125.75,69355.0,118.5406,118.5782,118.1641,118.3617,69355.0
2018-06-14 12:30:00,125.77,125.8,125.6,125.68,36286.0,118.3805,118.4088,118.2205,118.2958,36286.0
2018-06-14 13:00:00,125.66,125.74,125.59,125.67,56052.0,118.277,118.3523,118.2111,118.2864,56052.0
2018-06-14 13:30:00,125.63,125.74,125.63,125.68,34967.0,118.2488,118.3523,118.2488,118.2958,34967.0
2018-06-14 14:00:00,125.69,125.7,125.44,125.48,47777.0,118.3052,118.3147,118.0699,118.1076,47777.0
2018-06-14 14:30:00,125.48,125.5,125.34,125.36,33912.0,118.1076,118.1264,117.9758,117.9946,33912.0
2018-06-14 15:00:00,125.35,125.51,125.34,125.39,167610.0,117.9852,118.1358,117.9758,118.0229,167610.0
2018-06-14 15:30:00,125.39,125.49,125.24,125.36,212891.0,118.0229,118.117,117.8817,117.9946,212891.0
2018-06-15 09:30:00,125.15,125.19,123.7,123.75,141803.0,117.797,117.8346,116.4322,116.4792,141803.0
2018-06-15 10:00:00,123.75,124.32,123.67,124.09,64271.0,116.4792,117.0157,116.4039,116.7992,64271.0
2018-06-15 10:30:00,123.98,124.01,123.41,123.79,65024.0,116.6957,116.7239,116.1592,116.5169,65024.0
2018-06-15 11:00:00,123.81,124.01,123.68,123.76,41935.0,116.5357,116.7239,116.4133,116.4886,41935.0
2018-06-15 11:30:00,123.74,124.02,123.67,124.02,26087.0,116.4698,116.7334,116.4039,116.7334,26087.0
2018-06-15 12:00:00,124.0,124.0,123.75,123.9,37224.0,116.7145,116.7145,116.4792,116.6204,37224.0
2018-06-15 12:30:00,123.9,124.05,123.79,123.91,31486.0,116.6204,116.7616,116.5169,116.6298,31486.0
2018-06-15 13:00:00,123.92,124.03,123.83,123.85,24385.0,116.6392,116.7428,116.5545,116.5733,24385.0
2018-06-15 13:30:00,123.84,124.05,123.8,123.89,21558.0,116.5639,116.7616,116.5263,116.611,21558.0
2018-06-15 14:00:00,123.9,124.31,123.86,124.31,24230.0,116.6204,117.0063,116.5828,117.0063,24230.0
2018-06-15 14:30:00,124.38,124.62,124.13,124.13,17075.0,117.0722,117.2981,116.8369,116.8369,17075.0
2018-06-15 15:00:00,124.16,124.25,123.98,124.09,45907.0,116.8651,116.9498,116.6957,116.7992,45907.0
2018-06-15 15:30:00,124.09,124.16,123.94,124.05,154465.0,116.7992,116.8651,116.6581,116.7616,154465.0
2018-06-18 09:30:00,123.77,124.42,123.04,124.35,31554.0,116.4981,117.1099,115.8109,117.044,31554.0
2018-06-18 10:00:00,124.36,124.45,123.92,124.44,34418.0,117.0534,117.1381,116.6392,117.1287,34418.0
2018-06-18 10:30:00,124.48,124.93,124.43,124.74,24133.0,117.1663,117.5899,117.1193,117.4111,24133.0
2018-06-18 11:00:00,124.81,124.82,124.66,124.75,28424.0,117.4769,117.4864,117.3358,117.4205,28424.0
2018-06-18 11:30:00,124.75,124.82,124.5,124.56,27630.0,117.4205,117.4864,117.1852,117.2416,27630.0
2018-06-18 12:00:00,124.55,124.65,124.48,124.62,25741.0,117.2322,117.3263,117.1663,117.2981,25741.0
2018-06-18 12:30:00,124.65,124.82,124.61,124.73,24531.0,117.3263,117.4864,117.2887,117.4016,24531.0
2018-06-18 13:00:00,124.77,124.83,124.71,124.77,19768.0,117.4393,117.4958,117.3828,117.4393,19768.0
2018-06-18 13:30:00,124.81,124.86,124.58,124.64,17921.0,117.4769,117.524,117.2605,117.3169,17921.0
2018-06-18 14:00:00,124.63,124.76,124.6,124.73,19237.0,117.3075,117.4299,117.2793,117.4016,19237.0
2018-06-18 14:30:00,124.7,124.84,124.6,124.65,18875.0,117.3734,117.5052,117.2793,117.3263,18875.0
2018-06-18 15:00:00,124.62,124.69,124.57,124.6,29265.0,117.2981,117.364,117.251,117.2793,29265.0
2018-06-18 15:30:00,124.6,124.88,124.54,124.8,106643.0,117.2793,117.5428,117.2228,117.4675,106643.0
2018-06-19 09:30:00,123.54,124.32,123.23,124.08,58811.0,116.2816,117.0157,115.9898,116.7898,58811.0
2018-06-19 10:00:00,124.07,124.22,123.39,123.5,78050.0,116.7804,116.9216,116.1404,116.2439,78050.0
2018-06-19 10:30:00,123.45,124.02,123.42,123.84,114187.0,116.1969,116.7334,116.1686,116.5639,114187.0
2018-06-19 11:00:00,123.86,124.67,123.86,124.53,52848.0,116.5828,117.3452,116.5828,117.2134,52848.0
2018-06-19 11:30:00,124.58,124.95,124.49,124.87,25316.0,117.2605,117.6087,117.1757,117.5334,25316.0
2018-06-19 12:00:00,124.89,125.33,124.88,125.18,47893.0,117.5522,117.9664,117.5428,117.8252,47893.0
2018-06-19 12:30:00,125.18,125.62,125.1,125.62,132716.0,117.8252,118.2394,117.7499,118.2394,132716.0
2018-06-19 13:00:00,125.67,125.9,125.39,125.78,32295.0,118.2864,118.5029,118.0229,118.39,32295.0
2018-06-19 13:30:00,125.75,125.79,125.31,125.63,95446.0,118.3617,118.3994,117.9476,118.2488,95446.0
2018-06-19 14:00:00,125.67,126.22,125.66,125.82,96124.0,118.2864,118.8041,118.277,118.4276,96124.0
2018-06-19 14:30:00,125.82,126.09,125.72,126.04,38562.0,118.4276,118.6817,118.3335,118.6347,38562.0
2018-06-19 15:00:00,126.02,126.03,125.83,125.88,56413.0,118.6159,118.6253,118.437,118.4841,56413.0
2018-06-19 15:30:00,125.86,126.04,125.67,126.02,128852.0,118.4653,118.6347,118.2864,118.6159,128852.0
2018-06-20 09:30:00,126.39,126.87,125.83,126.69,120432.0,118.9641,119.4159,118.437,119.2465,120432.0
2018-06-20 10:00:00,126.63,127.3,126.63,127.21,57884.0,119.19,119.8206,119.19,119.7359,57884.0
2018-06-20 10:30:00,127.18,127.85,127.07,127.46,82505.0,119.7077,120.3383,119.6042,119.9712,82505.0
2018-06-20 11:00:00,127.49,127.7,127.33,127.62,38757.0,119.9995,120.1971,119.8489,120.1218,38757.0
2018-06-20 11:30:00,127.6,127.64,127.36,127.59,54001.0,120.103,120.1407,119.8771,120.0936,54001.0
2018-06-20 12:00:00,127.59,128.0,127.56,128.0,35077.0,120.0936,120.4795,120.0654,120.4795,35077.0
2018-06-20 12:30:00,127.97,128.22,127.84,127.98,42740.0,120.4513,120.6866,120.3289,120.4607,42740.0
2018-06-20 13:00:00,128.0,128.07,127.8,127.93,50038.0,120.4795,120.5454,120.2913,120.4136,50038.0
2018-06-20 13:30:00,127.94,128.2,127.87,128.18,43807.0,120.423,120.6678,120.3572,120.6489,43807.0
2018-06-20 14:00:00,128.16,128.48,127.97,128.13,83955.0,120.6301,120.9313,120.4513,120.6019,83955.0
2018-06-20 14:30:00,128.07,128.14,127.87,128.14,52675.0,120.5454,120.6113,120.3572,120.6113,52675.0
2018-06-20 15:00:00,128.15,128.33,128.02,128.22,68497.0,120.6207,120.7901,120.4983,120.6866,68497.0
2018-06-20 15:30:00,128.2,128.26,128.01,128.04,208934.0,120.6678,120.7242,120.4889,120.5172,208934.0
2018-06-21 09:30:00,127.73,128.53,127.69,128.15,127875.0,120.2254,120.9784,120.1877,120.6207,127875.0
2018-06-21 10:00:00,128.06,128.11,127.15,127.23,24724.0,120.536,120.5831,119.6795,119.7548,24724.0
2018-06-21 10:30:00,127.23,127.29,126.76,126.96,27125.0,119.7548,119.8112,119.3124,119.5006,27125.0
2018-06-21 11:00:00,126.94,127.65,126.85,127.53,61670.0,119.4818,120.1501,119.3971,120.0371,61670.0
2018-06-21 11:30:00,127.5,127.73,127.45,127.48,18261.0,120.0089,120.2254,119.9618,119.9901,18261.0
2018-06-21 12:00:00,127.44,127.46,127.05,127.38,17206.0,119.9524,119.9712,119.5853,119.8959,17206.0
2018-06-21 12:30:00,127.36,127.42,127.25,127.32,32057.0,119.8771,119.9336,119.7736,119.8395,32057.0
2018-06-21 13:00:00,127.31,127.75,127.23,127.65,59443.0,119.8301,120.2442,119.7548,120.1501,59443.0
2018-06-21 13:30:00,127.67,127.71,127.25,127.37,15840.0,120.1689,120.2066,119.7736,119.8865,15840.0
2018-06-21 14:00:00,127.37,127.66,127.37,127.46,22019.0,119.8865,120.1595,119.8865,119.9712,22019.0
2018-06-21 14:30:00,127.48,127.48,127.25,127.25,24768.0,119.9901,119.9901,119.7736,119.7736,24768.0
2018-06-21 15:00:00,127.18,127.49,127.13,127.45,51205.0,119.7077,119.9995,119.6606,119.9618,51205.0
2018-06-21 15:30:00,127.46,127.47,127.17,127.22,98706.0,119.9712,119.9807,119.6983,119.7453,98706.0
2018-06-22 09:30:00,127.72,128.17,126.96,127.3,38246.0,120.216,120.6395,119.5006,119.8206,38246.0
2018-06-22 10:00:00,127.31,127.36,126.45,126.54,20542.0,119.8301,119.8771,119.0206,119.1053,20542.0
2018-06-22 10:30:00,126.51,126.88,126.47,126.76,24544.0,119.0771,119.4253,119.0394,119.3124,24544.0
2018-06-22 11:00:00,126.85,126.94,126.61,126.85,25230.0,119.3971,119.4818,119.1712,119.3971,25230.0
2018-06-22 11:30:00,126.86,126.98,126.72,126.79,10906.0,119.4065,119.5195,119.2747,119.3406,10906.0
2018-06-22 12:00:00,126.74,126.87,126.57,126.77,10810.0,119.2936,119.4159,119.1335,119.3218,10810.0
2018-06-22 12:30:00,126.78,126.87,126.72,126.77,11070.0,119.3312,119.4159,119.2747,119.3218,11070.0
2018-06-22 13:00:00,126.8,127.17,126.8,127.17,12975.0,119.35,119.6983,119.35,119.6983,12975.0
2018-06-22 13:30:00,127.16,127.17,127.05,127.08,11958.0,119.6889,119.6983,119.5853,119.6136,11958.0
2018-06-22 14:00:00,127.05,127.12,126.73,126.73,33751.0,119.5853,119.6512,119.2841,119.2841,33751.0
2018-06-22 14:30:00,126.73,127.06,126.72,127.03,16791.0,119.2841,119.5948,119.2747,119.5665,16791.0
2018-06-22 15:00:00,127.03,127.3,127.03,127.26,20636.0,119.5665,119.8206,119.5665,119.783,20636.0
2018-06-22 15:30:00,127.23,127.25,126.43,126.71,177545.0,119.7548,119.7736,119.0018,119.2653,177545.0
2018-06-25 09:30:00,126.36,126.6,125.42,125.65,56526.0,118.9359,119.1618,118.0511,118.2676,56526.0
2018-06-25 10:00:00,125.72,125.72,124.79,125.29,23895.0,118.3335,118.3335,117.4581,117.9287,23895.0
2018-06-25 10:30:00,125.29,125.8,125.03,125.44,28572.0,117.9287,118.4088,117.684,118.0699,28572.0
2018-06-25 11:00:00,125.46,125.49,124.89,124.99,29906.0,118.0888,118.117,117.5522,117.6464,29906.0
2018-06-25 11:30:00,124.84,125.15,124.71,124.98,17241.0,117.5052,117.797,117.3828,117.637,17241.0
2018-06-25 12:00:00,124.93,125.04,124.58,124.86,19883.0,117.5899,117.6934,117.2605,117.524,19883.0
2018-06-25 12:30:00,124.85,125.16,124.79,125.16,17067.0,117.5146,117.8064,117.4581,117.8064,17067.0
2018-06-25 13:00:00,125.18,125.18,124.9,125.03,17431.0,117.8252,117.8252,117.5617,117.684,17431.0
2018-06-25 13:30:00,125.07,125.47,125.06,125.27,17163.0,117.7217,118.0982,117.7123,117.9099,17163.0
2018-06-25 14:00:00,125.25,125.29,124.99,125.07,19028.0,117.8911,117.9287,117.6464,117.7217,19028.0
2018-06-25 14:30:00,125.08,125.08,124.41,124.56,24439.0,117.7311,117.7311,117.1004,117.2416,24439.0
2018-06-25 15:00:00,124.56,124.69,124.31,124.39,53548.0,117.2416,117.364,117.0063,117.0816,53548.0
2018-06-25 15:30:00,124.38,124.77,124.27,124.57,178456.0,117.0722,117.4393,116.9687,117.251,178456.0
2018-06-26 09:30:00,124.67,124.93,124.06,124.17,57282.0,117.3452,117.5899,116.771,116.8745,57282.0
2018-06-26 10:00:00,124.2,124.67,124.19,124.56,63594.0,116.9028,117.3452,116.8934,117.2416,63594.0
2018-06-26 10:30:00,124.54,124.82,124.39,124.59,168966.0,117.2228,117.4864,117.0816,117.2699,168966.0
2018-06-26 11:00:00,124.56,124.63,124.36,124.51,63275.0,117.2416,117.3075,117.0534,117.1946,63275.0
2018-06-26 11:30:00,124.52,124.73,124.41,124.5,58455.0,117.204,117.4016,117.1004,117.1852,58455.0
2018-06-26 12:00:00,124.58,124.77,124.36,124.58,31561.0,117.2605,117.4393,117.0534,117.2605,31561.0
2018-06-26 12:30:00,124.56,124.66,124.45,124.66,30845.0,117.2416,117.3358,117.1381,117.3358,30845.0
2018-06-26 13:00:00,124.66,124.83,124.59,124.71,49957.0,117.3358,117.4958,117.2699,117.3828,49957.0
2018-06-26 13:30:00,124.69,124.7,124.39,124.5,81129.0,117.364,117.3734,117.0816,117.1852,81129.0
2018-06-26 14:00:00,124.57,124.7,124.5,124.64,45825.0,117.251,117.3734,117.1852,117.3169,45825.0
2018-06-26 14:30:00,124.65,124.77,124.59,124.7,49573.0,117.3263,117.4393,117.2699,117.3734,49573.0
2018-06-26 15:00:00,124.67,124.68,124.5,124.59,88414.0,117.3452,117.3546,117.1852,117.2699,88414.0
2018-06-26 15:30:00,124.6,124.75,124.37,124.47,195064.0,117.2793,117.4205,117.0628,117.1569,195064.0
2018-06-27 09:30:00,124.32,125.12,124.32,124.88,24964.0,117.0157,117.7687,117.0157,117.5428,24964.0
2018-06-27 10:00:00,124.89,125.25,124.69,125.24,133199.0,117.5522,117.8911,117.364,117.8817,133199.0
2018-06-27 10:30:00,125.25,125.51,125.11,125.2,56395.0,117.8911,118.1358,117.7593,117.844,56395.0
2018-06-27 11:00:00,125.23,125.44,124.59,124.66,77332.0,117.8723,118.0699,117.2699,117.3358,77332.0
2018-06-27 11:30:00,124.63,125.03,124.56,124.9,42753.0,117.3075,117.684,117.2416,117.5617,42753.0
2018-06-27 12:00:00,124.92,125.02,124.82,124.89,48749.0,117.5805,117.6746,117.4864,117.5522,48749.0
2018-06-27 12:30:00,124.86,125.08,124.79,124.89,63029.0,117.524,117.7311,117.4581,117.5522,63029.0
2018-06-27 13:00:00,124.83,124.95,124.58,124.67,45504.0,117.4958,117.6087,117.2605,117.3452,45504.0
2018-06-27 13:30:00,124.68,124.68,124.13,124.19,23317.0,117.3546,117.3546,116.8369,116.8934,23317.0
2018-06-27 14:00:00,124.17,124.41,123.82,123.88,34916.0,116.8745,117.1004,116.5451,116.6016,34916.0
2018-06-27 14:30:00,123.83,124.02,123.5,123.5,22686.0,116.5545,116.7334,116.2439,116.2439,22686.0
2018-06-27 15:00:00,123.49,123.58,123.05,123.42,39156.0,116.2345,116.3192,115.8204,116.1686,39156.0
2018-06-27 15:30:00,123.39,123.53,122.93,122.97,122185.0,116.1404,116.2722,115.7074,115.7451,122185.0
2018-06-28 09:30:00,122.63,123.69,122.18,122.77,86654.0,115.425,116.4228,115.0015,115.5568,86654.0
2018-06-28 10:00:00,122.73,123.56,122.48,123.22,59561.0,115.5192,116.3004,115.2838,115.9804,59561.0
2018-06-28 10:30:00,123.14,124.32,123.05,124.21,52085.0,115.9051,117.0157,115.8204,116.9122,52085.0
2018-06-28 11:00:00,124.22,125.1,124.02,124.46,88613.0,116.9216,117.7499,116.7334,117.1475,88613.0
2018-06-28 11:30:00,124.52,124.96,124.37,124.78,67856.0,117.204,117.6181,117.0628,117.4487,67856.0
2018-06-28 12:00:00,124.85,125.08,124.69,124.87,77154.0,117.5146,117.7311,117.364,117.5334,77154.0
2018-06-28 12:30:00,124.81,125.2,124.6,125.16,69269.0,117.4769,117.844,117.2793,117.8064,69269.0
2018-06-28 13:00:00,125.15,125.36,124.96,125.27,27033.0,117.797,117.9946,117.6181,117.9099,27033.0
2018-06-28 13:30:00,125.23,125.6,125.19,125.25,29822.0,117.8723,118.2205,117.8346,117.8911,29822.0
2018-06-28 14:00:00,125.19,126.03,125.13,125.69,81035.0,117.8346,118.6253,117.7781,118.3052,81035.0
2018-06-28 14:30:00,125.71,126.15,125.65,126.09,59712.0,118.3241,118.7382,118.2676,118.6817,59712.0
2018-06-28 15:00:00,126.05,126.08,125.93,125.98,67396.0,118.6441,118.6723,118.5311,118.5782,67396.0
2018-06-28 15:30:00,125.99,126.24,125.91,126.16,173421.0,118.5876,118.8229,118.5123,118.7476,173421.0
2018-06-29 09:30:00,126.09,126.78,126.09,126.62,31909.0,118.6817,119.3312,118.6817,119.1806,31909.0
2018-06-29 10:00:00,126.62,126.92,126.35,126.67,99403.0,119.1806,119.463,118.9265,119.2277,99403.0
2018-06-29 10:30:00,126.69,126.76,126.51,126.75,50540.0,119.2465,119.3124,119.0771,119.303,50540.0
2018-06-29 11:00:00,126.76,126.95,126.76,126.84,35822.0,119.3124,119.4912,119.3124,119.3877,35822.0
2018-06-29 11:30:00,126.85,126.94,126.78,126.81,42600.0,119.3971,119.4818,119.3312,119.3594,42600.0
2018-06-29 12:00:00,126.82,127.07,126.7,127.01,36021.0,119.3689,119.6042,119.2559,119.5477,36021.0
2018-06-29 12:30:00,127.02,127.06,126.65,126.73,32841.0,119.5571,119.5948,119.2088,119.2841,32841.0
2018-06-29 13:00:00,126.74,127.31,126.74,127.08,14778.0,119.2936,119.8301,119.2936,119.6136,14778.0
2018-06-29 13:30:00,127.05,127.33,126.97,126.99,16017.0,119.5853,119.8489,119.51,119.5289,16017.0
2018-06-29 14:00:00,126.96,127.0,126.63,126.67,28631.0,119.5006,119.5383,119.19,119.2277,28631.0
2018-06-29 14:30:00,126.62,126.62,126.24,126.45,23965.0,119.1806,119.1806,118.8229,119.0206,23965.0
2018-06-29 15:00:00,126.48,126.5,125.4,125.4,99002.0,119.0488,119.0677,118.0323,118.0323,99002.0
2018-06-29 15:30:00,125.41,125.68,125.05,125.13,194928.0,118.0417,118.2958,117.7028,117.7781,194928.0
2018-07-02 09:30:00,123.85,123.98,122.68,123.6,71745.0,116.5733,116.6957,115.4721,116.338,71745.0
2018-07-02 10:00:00,123.56,123.81,123.19,123.77,38496.0,116.3004,116.5357,115.9521,116.4981,38496.0
2018-07-02 10:30:00,123.83,124.02,123.66,123.98,16714.0,116.5545,116.7334,116.3945,116.6957,16714.0
2018-07-02 11:00:00,124.02,124.16,123.6,123.66,18393.0,116.7334,116.8651,116.338,116.3945,18393.0
2018-07-02 11:30:00,123.6,123.76,123.34,123.54,31449.0,116.338,116.4886,116.0933,116.2816,31449.0
2018-07-02 12:00:00,123.58,123.88,123.52,123.57,37864.0,116.3192,116.6016,116.2627,116.3098,37864.0
2018-07-02 12:30:00,123.55,123.6,123.27,123.31,26841.0,116.291,116.338,116.0274,116.0651,26841.0
2018-07-02 13:00:00,123.31,123.35,122.93,122.95,19558.0,116.0651,116.1027,115.7074,115.7262,19558.0
2018-07-02 13:30:00,122.93,123.65,122.93,123.41,25387.0,115.7074,116.3851,115.7074,116.1592,25387.0
2018-07-02 14:00:00,123.42,124.02,123.42,124.02,41807.0,116.1686,116.7334,116.1686,116.7334,41807.0
2018-07-02 14:30:00,124.02,124.1,123.63,123.73,30943.0,116.7334,116.8087,116.3663,116.4604,30943.0
2018-07-02 15:00:00,123.71,123.98,123.59,123.98,29824.0,116.4416,116.6957,116.3286,116.6957,29824.0
2018-07-02 15:30:00,123.98,124.32,123.79,124.22,85522.0,116.6957,117.0157,116.5169,116.9216,85522.0
2018-07-03 09:30:00,124.97,125.75,124.41,125.35,29689.0,117.6275,118.3617,117.1004,117.9852,29689.0
2018-07-03 10:00:00,125.37,125.9,125.32,125.71,29630.0,118.004,118.5029,117.957,118.3241,29630.0
2018-07-03 10:30:00,125.77,125.77,124.47,124.56,31520.0,118.3805,118.3805,117.1569,117.2416,31520.0
2018-07-03 11:00:00,124.56,124.94,124.48,124.8,33791.0,117.2416,117.5993,117.1663,117.4675,33791.0
2018-07-03 11:30:00,124.79,124.9,124.24,124.58,27237.0,117.4581,117.5617,116.9404,117.2605,27237.0
2018-07-03 12:00:00,124.58,124.66,124.48,124.54,28573.0,117.2605,117.3358,117.1663,117.2228,28573.0
2018-07-03 12:30:00,124.54,124.62,124.06,124.24,75364.0,117.2228,117.2981,116.771,116.9404,75364.0
2018-07-05 09:30:00,125.21,125.33,124.54,124.55,13740.0,117.8534,117.9664,117.2228,117.2322,13740.0
2018-07-05 10:00:00,124.71,124.82,124.43,124.72,12585.0,117.3828,117.4864,117.1193,117.3922,12585.0
2018-07-05 10:30:00,124.75,124.75,124.46,124.47,13112.0,117.4205,117.4205,117.1475,117.1569,13112.0
2018-07-05 11:00:00,124.49,124.87,124.48,124.79,13963.0,117.1757,117.5334,117.1663,117.4581,13963.0
2018-07-05 11:30:00,124.79,125.27,124.77,125.27,14801.0,117.4581,117.9099,117.4393,117.9099,14801.0
2018-07-05 12:00:00,125.23,125.57,125.22,125.45,13101.0,117.8723,118.1923,117.8629,118.0793,13101.0
2018-07-05 12:30:00,125.47,125.62,125.4,125.46,12692.0,118.0982,118.2394,118.0323,118.0888,12692.0
2018-07-05 13:00:00,125.46,125.76,125.45,125.58,14976.0,118.0888,118.3711,118.0793,118.2017,14976.0
2018-07-05 13:30:00,125.58,125.61,125.44,125.55,12548.0,118.2017,118.2299,118.0699,118.1735,12548.0
2018-07-05 14:00:00,125.57,125.77,125.21,125.54,14390.0,118.1923,118.3805,117.8534,118.1641,14390.0
2018-07-05 14:30:00,125.52,125.61,125.36,125.52,7421.0,118.1452,118.2299,117.9946,118.1452,7421.0
2018-07-05 15:00:00,125.56,125.84,125.56,125.83,13932.0,118.1829,118.4464,118.1829,118.437,13932.0
2018-07-05 15:30:00,125.8,126.24,125.77,126.15,68334.0,118.4088,118.8229,118.3805,118.7382,68334.0
2018-07-06 09:30:00,126.15,126.5,125.93,126.45,13594.0,118.7382,119.0677,118.5311,119.0206,13594.0
2018-07-06 10:00:00,126.45,126.97,126.42,126.97,14860.0,119.0206,119.51,118.9924,119.51,14860.0
2018-07-06 10:30:00,126.92,127.24,126.83,127.18,14973.0,119.463,119.7642,119.3783,119.7077,14973.0
2018-07-06 11:00:00,127.22,127.43,127.16,127.32,9750.0,119.7453,119.943,119.6889,119.8395,9750.0
2018-07-06 11:30:00,127.32,127.55,127.21,127.26,11103.0,119.8395,120.056,119.7359,119.783,11103.0
2018-07-06 12:00:00,127.32,127.55,127.29,127.39,10179.0,119.8395,120.056,119.8112,119.9054,10179.0
2018-07-06 12:30:00,127.39,127.48,127.29,127.45,12836.0,119.9054,119.9901,119.8112,119.9618,12836.0
2018-07-06 13:00:00,127.44,127.57,127.33,127.38,10433.0,119.9524,120.0748,119.8489,119.8959,10433.0
2018-07-06 13:30:00,127.44,127.56,127.35,127.38,14015.0,119.9524,120.0654,119.8677,119.8959,14015.0
2018-07-06 14:00:00,127.4,127.4,127.08,127.12,14861.0,119.9148,119.9148,119.6136,119.6512,14861.0
2018-07-06 14:30:00,127.08,127.25,127.07,127.24,11290.0,119.6136,119.7736,119.6042,119.7642,11290.0
2018-07-06 15:00:00,127.24,127.37,127.14,127.3,16309.0,119.7642,119.8865,119.67,119.8206,16309.0
2018-07-06 15:30:00,127.31,127.35,127.05,127.24,76563.0,119.8301,119.8677,119.5853,119.7642,76563.0
2018-07-09 09:30:00,127.71,128.33,127.28,128.29,26759.0,120.2066,120.7901,119.8018,120.7525,26759.0
2018-07-09 10:00:00,128.28,128.39,127.83,127.94,36105.0,120.7431,120.8466,120.3195,120.423,36105.0
2018-07-09 10:30:00,127.93,128.17,127.83,127.9,30753.0,120.4136,120.6395,120.3195,120.3854,30753.0
2018-07-09 11:00:00,127.9,128.13,127.9,128.05,20001.0,120.3854,120.6019,120.3854,120.5266,20001.0
2018-07-09 11:30:00,128.03,128.1,127.92,127.98,22179.0,120.5078,120.5736,120.4042,120.4607,22179.0
2018-07-09 12:00:00,128.02,128.06,127.93,127.95,24537.0,120.4983,120.536,120.4136,120.4325,24537.0
2018-07-09 12:30:00,127.95,128.07,127.9,128.07,15926.0,120.4325,120.5454,120.3854,120.5454,15926.0
2018-07-09 13:00:00,128.07,128.08,127.93,127.96,15947.0,120.5454,120.5548,120.4136,120.4419,15947.0
2018-07-09 13:30:00,127.96,128.05,127.93,128.0,17044.0,120.4419,120.5266,120.4136,120.4795,17044.0
2018-07-09 14:00:00,127.99,128.14,127.92,128.11,23138.0,120.4701,120.6113,120.4042,120.5831,23138.0
2018-07-09 14:30:00,128.12,128.41,128.12,128.38,22610.0,120.5925,120.8654,120.5925,120.8372,22610.0
2018-07-09 15:00:00,128.4,128.41,128.21,128.29,32776.0,120.856,120.8654,120.6772,120.7525,32776.0
2018-07-09 15:30:00,128.29,128.85,128.29,128.55,131305.0,120.7525,121.2796,120.7525,120.9972,131305.0
2018-07-10 09:30:00,128.72,128.88,128.45,128.66,32589.0,121.1572,121.3078,120.9031,121.1007,32589.0
2018-07-10 10:00:00,128.76,128.94,128.7,128.76,27098.0,121.1949,121.3643,121.1384,121.1949,27098.0
2018-07-10 10:30:00,128.78,128.95,128.75,128.8,9422.0,121.2137,121.3737,121.1855,121.2325,9422.0
2018-07-10 11:00:00,128.87,128.87,128.68,128.73,13859.0,121.2984,121.2984,121.1196,121.1666,13859.0
2018-07-10 11:30:00,128.7,128.92,128.7,128.73,7505.0,121.1384,121.3455,121.1384,121.1666,7505.0
2018-07-10 12:00:00,128.73,128.77,128.5,128.54,12383.0,121.1666,121.2043,120.9501,120.9878,12383.0
2018-07-10 12:30:00,128.56,128.59,128.45,128.47,9552.0,121.0066,121.0349,120.9031,120.9219,9552.0
2018-07-10 13:00:00,128.48,128.68,128.48,128.64,9041.0,120.9313,121.1196,120.9313,121.0819,9041.0
2018-07-10 13:30:00,128.61,128.64,128.44,128.64,13680.0,121.0537,121.0819,120.8937,121.0819,13680.0
2018-07-10 14:00:00,128.66,128.84,128.63,128.78,11603.0,121.1007,121.2702,121.0725,121.2137,11603.0
2018-07-10 14:30:00,128.8,129.06,128.8,128.87,21622.0,121.2325,121.4772,121.2325,121.2984,21622.0
2018-07-10 15:00:00,128.85,128.85,128.52,128.52,17875.0,121.2796,121.2796,120.969,120.969,17875.0
2018-07-10 15:30:00,128.54,128.7,128.36,128.63,74573.0,120.9878,121.1384,120.8184,121.0725,74573.0
2018-07-11 09:30:00,128.31,128.72,127.59,128.7,49259.0,120.7713,121.1572,120.0936,121.1384,49259.0
2018-07-11 10:00:00,128.81,129.31,128.8,129.21,10419.0,121.2419,121.7126,121.2325,121.6184,10419.0
2018-07-11 10:30:00,129.2,129.2,128.39,128.54,28591.0,121.609,121.609,120.8466,120.9878,28591.0
2018-07-11 11:00:00,128.51,128.95,128.46,128.53,18157.0,120.9596,121.3737,120.9125,120.9784,18157.0
2018-07-11 11:30:00,128.46,128.62,128.34,128.44,9375.0,120.9125,121.0631,120.7995,120.8937,9375.0
2018-07-11 12:00:00,128.38,128.71,128.38,128.7,7579.0,120.8372,121.1478,120.8372,121.1384,7579.0
2018-07-11 12:30:00,128.69,128.84,128.62,128.69,11256.0,121.129,121.2702,121.0631,121.129,11256.0
2018-07-11 13:00:00,128.74,129.07,128.66,129.0,9050.0,121.176,121.4867,121.1007,121.4208,9050.0
2018-07-11 13:30:00,129.04,129.06,128.58,128.58,15600.0,121.4584,121.4772,121.0254,121.0254,15600.0
2018-07-11 14:00:00,128.59,128.79,128.21,128.75,39671.0,121.0349,121.2231,120.6772,121.1855,39671.0
2018-07-11 14:30:00,128.75,128.87,128.52,128.73,72149.0,121.1855,121.2984,120.969,121.1666,72149.0
2018-07-11 15:00:00,128.69,128.98,128.67,128.81,33086.0,121.129,121.4019,121.1102,121.2419,33086.0
2018-07-11 15:30:00,128.81,129.0,128.58,128.68,140275.0,121.2419,121.4208,121.0254,121.1196,140275.0
2018-07-12 09:30:00,128.94,129.01,128.09,128.62,75559.0,121.3643,121.4302,120.5642,121.0631,75559.0
2018-07-12 10:00:00,128.64,129.1,128.61,128.81,35398.0,121.0819,121.5149,121.0537,121.2419,35398.0
2018-07-12 10:30:00,128.87,128.89,128.31,128.69,25831.0,121.2984,121.3172,120.7713,121.129,25831.0
2018-07-12 11:00:00,128.7,128.78,128.61,128.76,11193.0,121.1384,121.2137,121.0537,121.1949,11193.0
2018-07-12 11:30:00,128.76,128.82,128.68,128.78,19593.0,121.1949,121.2513,121.1196,121.2137,19593.0
2018-07-12 12:00:00,128.77,128.8,128.69,128.74,14599.0,121.2043,121.2325,121.129,121.176,14599.0
2018-07-12 12:30:00,128.75,128.93,128.62,128.81,23117.0,121.1855,121.3549,121.0631,121.2419,23117.0
2018-07-12 13:00:00,128.82,128.87,128.7,128.81,10813.0,121.2513,121.2984,121.1384,121.2419,10813.0
2018-07-12 13:30:00,128.77,128.87,128.62,128.74,12408.0,121.2043,121.2984,121.0631,121.176,12408.0
2018-07-12 14:00:00,128.75,128.96,128.74,128.96,13946.0,121.1855,121.3831,121.176,121.3831,13946.0
2018-07-12 14:30:00,128.94,128.98,128.68,128.72,15786.0,121.3643,121.4019,121.1196,121.1572,15786.0
2018-07-12 15:00:00,128.72,128.86,128.48,128.65,24537.0,121.1572,121.289,120.9313,121.0913,24537.0
2018-07-12 15:30:00,128.64,128.67,128.48,128.56,137557.0,121.0819,121.1102,120.9313,121.0066,137557.0
2018-07-13 09:30:00,128.55,128.61,127.74,128.0,31447.0,120.9972,121.0537,120.2348,120.4795,31447.0
2018-07-13 10:00:00,128.05,128.28,127.82,127.88,19006.0,120.5266,120.7431,120.3101,120.3666,19006.0
2018-07-13 10:30:00,127.83,127.83,127.03,127.24,39335.0,120.3195,120.3195,119.5665,119.7642,39335.0
2018-07-13 11:00:00,127.24,127.59,127.11,127.46,31253.0,119.7642,120.0936,119.6418,119.9712,31253.0
2018-07-13 11:30:00,127.4,127.47,126.96,127.02,25394.0,119.9148,119.9807,119.5006,119.5571,25394.0
2018-07-13 12:00:00,127.05,127.51,126.91,127.33,62018.0,119.5853,120.0183,119.4536,119.8489,62018.0
2018-07-13 12:30:00,127.32,127.64,127.19,127.64,20240.0,119.8395,120.1407,119.7171,120.1407,20240.0
2018-07-13 13:00:00,127.6,127.71,127.53,127.63,12778.0,120.103,120.2066,120.0371,120.1313,12778.0
2018-07-13 13:30:00,127.62,127.64,127.45,127.53,14753.0,120.1218,120.1407,119.9618,120.0371,14753.0
2018-07-13 14:00:00,127.49,127.49,126.98,127.07,27853.0,119.9995,119.9995,119.5195,119.6042,27853.0
2018-07-13 14:30:00,127.07,127.24,127.06,127.11,53594.0,119.6042,119.7642,119.5948,119.6418,53594.0
2018-07-13 15:00:00,127.1,127.19,127.09,127.14,46315.0,119.6324,119.7171,119.623,119.67,46315.0
2018-07-13 15:30:00,127.14,127.32,126.9,126.99,165425.0,119.67,119.8395,119.4442,119.5289,165425.0
2018-07-16 09:30:00,126.99,127.42,125.81,125.99,51404.0,119.5289,119.9336,118.4182,118.5876,51404.0
2018-07-16 10:00:00,126.07,127.24,126.07,127.24,29701.0,118.6629,119.7642,118.6629,119.7642,29701.0
2018-07-16 10:30:00,127.24,127.26,126.95,127.03,13915.0,119.7642,119.783,119.4912,119.5665,13915.0
2018-07-16 11:00:00,127.01,127.25,126.98,126.99,14997.0,119.5477,119.7736,119.5195,119.5289,14997.0
2018-07-16 11:30:00,126.98,127.26,126.82,127.24,22905.0,119.5195,119.783,119.3689,119.7642,22905.0
2018-07-16 12:00:00,127.24,127.24,127.03,127.18,16506.0,119.7642,119.7642,119.5665,119.7077,16506.0
2018-07-16 12:30:00,127.23,127.23,127.03,127.13,12390.0,119.7548,119.7548,119.5665,119.6606,12390.0
2018-07-16 13:00:00,127.14,127.17,126.73,126.75,15033.0,119.67,119.6983,119.2841,119.303,15033.0
2018-07-16 13:30:00,126.77,126.87,126.7,126.78,15062.0,119.3218,119.4159,119.2559,119.3312,15062.0
2018-07-16 14:00:00,126.79,126.86,126.7,126.73,28911.0,119.3406,119.4065,119.2559,119.2841,28911.0
2018-07-16 14:30:00,126.69,126.76,126.47,126.66,36915.0,119.2465,119.3124,119.0394,119.2183,36915.0
2018-07-16 15:00:00,126.62,126.77,126.57,126.61,21439.0,119.1806,119.3218,119.1335,119.1712,21439.0
2018-07-16 15:30:00,126.62,126.74,126.52,126.66,94397.0,119.1806,119.2936,119.0865,119.2183,94397.0
2018-07-17 09:30:00,126.44,126.61,125.86,126.09,56312.0,119.0112,119.1712,118.4653,118.6817,56312.0
2018-07-17 10:00:00,126.15,126.18,125.86,125.96,26600.0,118.7382,118.7665,118.4653,118.5594,26600.0
2018-07-17 10:30:00,125.97,126.17,125.8,125.8,40818.0,118.5688,118.757,118.4088,118.4088,40818.0
2018-07-17 11:00:00,125.77,126.14,125.75,125.97,65553.0,118.3805,118.7288,118.3617,118.5688,65553.0
2018-07-17 11:30:00,126.02,126.06,125.86,125.91,24339.0,118.6159,118.6535,118.4653,118.5123,24339.0
2018-07-17 12:00:00,125.92,126.11,125.86,126.03,79485.0,118.5217,118.7006,118.4653,118.6253,79485.0
2018-07-17 12:30:00,126.04,126.34,126.03,126.1,56988.0,118.6347,118.9171,118.6253,118.6912,56988.0
2018-07-17 13:00:00,126.1,126.21,125.56,125.59,50876.0,118.6912,118.7947,118.1829,118.2111,50876.0
2018-07-17 13:30:00,125.57,125.77,125.47,125.62,27138.0,118.1923,118.3805,118.0982,118.2394,27138.0
2018-07-17 14:00:00,125.65,126.03,125.65,126.03,27117.0,118.2676,118.6253,118.2676,118.6253,27117.0
2018-07-17 14:30:00,126.02,126.2,125.72,125.78,35474.0,118.6159,118.7853,118.3335,118.39,35474.0
2018-07-17 15:00:00,125.82,126.09,125.8,126.05,28484.0,118.4276,118.6817,118.4088,118.6441,28484.0
2018-07-17 15:30:00,126.08,126.2,125.85,125.88,128152.0,118.6723,118.7853,118.4558,118.4841,128152.0
2018-07-18 09:30:00,125.9,126.41,125.73,126.01,23336.0,118.5029,118.9829,118.3429,118.6064,23336.0
2018-07-18 10:00:00,125.97,126.07,125.55,125.8,28063.0,118.5688,118.6629,118.1735,118.4088,28063.0
2018-07-18 10:30:00,125.77,126.0,125.65,125.81,75643.0,118.3805,118.597,118.2676,118.4182,75643.0
2018-07-18 11:00:00,125.81,125.87,125.6,125.87,35320.0,118.4182,118.4747,118.2205,118.4747,35320.0
2018-07-18 11:30:00,125.89,126.09,125.84,126.0,49137.0,118.4935,118.6817,118.4464,118.597,49137.0
2018-07-18 12:00:00,126.05,126.1,125.85,126.03,29642.0,118.6441,118.6912,118.4558,118.6253,29642.0
2018-07-18 12:30:00,126.04,126.04,125.87,125.96,25990.0,118.6347,118.6347,118.4747,118.5594,25990.0
2018-07-18 13:00:00,125.96,126.01,125.89,125.97,47643.0,118.5594,118.6064,118.4935,118.5688,47643.0
2018-07-18 13:30:00,125.94,126.02,125.88,126.01,33983.0,118.5406,118.6159,118.4841,118.6064,33983.0
2018-07-18 14:00:00,126.02,126.02,125.86,125.96,23635.0,118.6159,118.6159,118.4653,118.5594,23635.0
2018-07-18 14:30:00,125.95,126.01,125.88,125.92,29983.0,118.55,118.6064,118.4841,118.5217,29983.0
2018-07-18 15:00:00,125.92,126.02,125.87,126.02,38641.0,118.5217,118.6159,118.4747,118.6159,38641.0
2018-07-18 15:30:00,126.02,126.29,125.99,126.2,142744.0,118.6159,118.87,118.5876,118.7853,142744.0
2018-07-19 09:30:00,126.16,126.6,125.76,125.81,11475.0,118.7476,119.1618,118.3711,118.4182,11475.0
2018-07-19 10:00:00,125.87,125.94,125.18,125.18,19783.0,118.4747,118.5406,117.8252,117.8252,19783.0
2018-07-19 10:30:00,125.24,125.76,125.18,125.65,15551.0,117.8817,118.3711,117.8252,118.2676,15551.0
2018-07-19 11:00:00,125.65,125.85,125.64,125.77,19869.0,118.2676,118.4558,118.2582,118.3805,19869.0
2018-07-19 11:30:00,125.8,126.1,125.75,125.94,14051.0,118.4088,118.6912,118.3617,118.5406,14051.0
2018-07-19 12:00:00,125.98,125.98,125.73,125.86,32455.0,118.5782,118.5782,118.3429,118.4653,32455.0
2018-07-19 12:30:00,125.94,126.1,125.89,126.02,10905.0,118.5406,118.6912,118.4935,118.6159,10905.0
2018-07-19 13:00:00,126.02,126.19,125.94,126.1,8199.0,118.6159,118.7759,118.5406,118.6912,8199.0
2018-07-19 13:30:00,126.14,126.27,126.0,126.04,21351.0,118.7288,118.8512,118.597,118.6347,21351.0
2018-07-19 14:00:00,126.07,126.12,125.96,126.02,13630.0,118.6629,118.71,118.5594,118.6159,13630.0
2018-07-19 14:30:00,125.99,126.02,125.71,125.8,12295.0,118.5876,118.6159,118.3241,118.4088,12295.0
2018-07-19 15:00:00,125.83,125.92,125.5,125.79,37776.0,118.437,118.5217,118.1264,118.3994,37776.0
2018-07-19 15:30:00,125.77,125.92,125.73,125.85,101594.0,118.3805,118.5217,118.3429,118.4558,101594.0
2018-07-20 09:30:00,125.51,126.26,125.51,125.86,34434.0,118.1358,118.8418,118.1358,118.4653,34434.0
2018-07-20 10:00:00,125.86,126.16,125.73,126.04,18840.0,118.4653,118.7476,118.3429,118.6347,18840.0
2018-07-20 10:30:00,126.12,126.4,125.99,126.22,19410.0,118.71,118.9735,118.5876,118.8041,19410.0
2018-07-20 11:00:00,126.22,126.26,126.13,126.26,14837.0,118.8041,118.8418,118.7194,118.8418,14837.0
2018-07-20 11:30:00,126.26,126.78,126.23,126.65,41306.0,118.8418,119.3312,118.8135,119.2088,41306.0
2018-07-20 12:00:00,126.66,126.86,126.6,126.78,14360.0,119.2183,119.4065,119.1618,119.3312,14360.0
2018-07-20 12:30:00,126.77,126.87,126.67,126.69,16779.0,119.3218,119.4159,119.2277,119.2465,16779.0
2018-07-20 13:00:00,126.7,126.73,126.48,126.61,22176.0,119.2559,119.2841,119.0488,119.1712,22176.0
2018-07-20 13:30:00,126.59,126.59,126.49,126.5,14863.0,119.1524,119.1524,119.0582,119.0677,14863.0
2018-07-20 14:00:00,126.5,126.67,126.4,126.56,23172.0,119.0677,119.2277,118.9735,119.1241,23172.0
2018-07-20 14:30:00,126.56,126.6,126.39,126.6,19175.0,119.1241,119.1618,118.9641,119.1618,19175.0
2018-07-20 15:00:00,126.55,126.6,126.42,126.52,37375.0,119.1147,119.1618,118.9924,119.0865,37375.0
2018-07-20 15:30:00,126.53,126.66,126.48,126.52,127487.0,119.0959,119.2183,119.0488,119.0865,127487.0
2018-07-23 09:30:00,126.46,127.2,126.16,127.14,36276.0,119.03,119.7265,118.7476,119.67,36276.0
2018-07-23 10:00:00,127.22,127.52,127.03,127.12,42339.0,119.7453,120.0277,119.5665,119.6512,42339.0
2018-07-23 10:30:00,127.12,127.46,127.02,127.07,21467.0,119.6512,119.9712,119.5571,119.6042,21467.0
2018-07-23 11:00:00,127.05,127.12,126.75,126.9,20165.0,119.5853,119.6512,119.303,119.4442,20165.0
2018-07-23 11:30:00,126.9,127.15,126.87,127.15,14001.0,119.4442,119.6795,119.4159,119.6795,14001.0
2018-07-23 12:00:00,127.1,127.45,127.06,127.45,14374.0,119.6324,119.9618,119.5948,119.9618,14374.0
2018-07-23 12:30:00,127.5,127.66,127.46,127.65,14542.0,120.0089,120.1595,119.9712,120.1501,14542.0
2018-07-23 13:00:00,127.66,127.68,127.01,127.01,22935.0,120.1595,120.1783,119.5477,119.5477,22935.0
2018-07-23 13:30:00,127.01,127.13,127.0,127.11,20671.0,119.5477,119.6606,119.5383,119.6418,20671.0
2018-07-23 14:00:00,127.11,127.21,127.07,127.12,46399.0,119.6418,119.7359,119.6042,119.6512,46399.0
2018-07-23 14:30:00,127.13,127.17,127.0,127.16,36051.0,119.6606,119.6983,119.5383,119.6889,36051.0
2018-07-23 15:00:00,127.14,127.17,127.05,127.15,37425.0,119.67,119.6983,119.5853,119.6795,37425.0
2018-07-23 15:30:00,127.13,127.17,127.01,127.08,121066.0,119.6606,119.6983,119.5477,119.6136,121066.0
2018-07-24 09:30:00,127.73,127.73,126.74,126.77,33899.0,120.2254,120.2254,119.2936,119.3218,33899.0
2018-07-24 10:00:00,126.73,127.12,126.72,126.99,21721.0,119.2841,119.6512,119.2747,119.5289,21721.0
2018-07-24 10:30:00,126.99,127.11,126.77,126.99,29903.0,119.5289,119.6418,119.3218,119.5289,29903.0
2018-07-24 11:00:00,126.98,127.06,126.79,126.92,41651.0,119.5195,119.5948,119.3406,119.463,41651.0
2018-07-24 11:30:00,126.92,126.95,126.57,126.65,17575.0,119.463,119.4912,119.1335,119.2088,17575.0
2018-07-24 12:00:00,126.65,127.03,126.64,127.01,21926.0,119.2088,119.5665,119.1994,119.5477,21926.0
2018-07-24 12:30:00,126.97,127.09,126.77,126.78,121259.0,119.51,119.623,119.3218,119.3312,121259.0
2018-07-24 13:00:00,126.75,126.78,126.51,126.52,30045.0,119.303,119.3312,119.0771,119.0865,30045.0
2018-07-24 13:30:00,126.53,126.58,126.37,126.53,27518.0,119.0959,119.143,118.9453,119.0959,27518.0
2018-07-24 14:00:00,126.47,126.53,126.38,126.39,24043.0,119.0394,119.0959,118.9547,118.9641,24043.0
2018-07-24 14:30:00,126.37,126.81,126.34,126.79,32970.0,118.9453,119.3594,118.9171,119.3406,32970.0
2018-07-24 15:00:00,126.79,127.05,126.73,127.01,40452.0,119.3406,119.5853,119.2841,119.5477,40452.0
2018-07-24 15:30:00,127.04,127.22,126.98,127.18,85872.0,119.5759,119.7453,119.5195,119.7077,85872.0
2018-07-25 09:30:00,127.13,127.67,127.13,127.49,26524.0,119.6606,120.1689,119.6606,119.9995,26524.0
2018-07-25 10:00:00,127.44,128.15,127.43,128.12,62390.0,119.9524,120.6207,119.943,120.5925,62390.0
2018-07-25 10:30:00,128.1,128.18,127.9,128.02,24977.0,120.5736,120.6489,120.3854,120.4983,24977.0
2018-07-25 11:00:00,128.06,128.07,127.72,127.95,33649.0,120.536,120.5454,120.216,120.4325,33649.0
2018-07-25 11:30:00,127.97,128.18,127.88,128.16,33743.0,120.4513,120.6489,120.3666,120.6301,33743.0
2018-07-25 12:00:00,128.18,128.2,127.96,128.0,56058.0,120.6489,120.6678,120.4419,120.4795,56058.0
2018-07-25 12:30:00,127.98,128.2,127.83,127.95,81326.0,120.4607,120.6678,120.3195,120.4325,81326.0
2018-07-25 13:00:00,127.96,128.01,127.34,127.34,36045.0,120.4419,120.4889,119.8583,119.8583,36045.0
2018-07-25 13:30:00,127.39,127.61,127.2,127.34,55688.0,119.9054,120.1124,119.7265,119.8583,55688.0
2018-07-25 14:00:00,127.37,127.54,127.15,127.19,50529.0,119.8865,120.0465,119.6795,119.7171,50529.0
2018-07-25 14:30:00,127.21,127.55,127.21,127.55,67876.0,119.7359,120.056,119.7359,120.056,67876.0
2018-07-25 15:00:00,127.57,127.74,127.29,127.31,66477.0,120.0748,120.2348,119.8112,119.8301,66477.0
2018-07-25 15:30:00,127.34,128.07,127.21,127.69,272601.0,119.8583,120.5454,119.7359,120.1877,272601.0
2018-07-26 09:30:00,123.62,124.53,120.85,123.3,314584.0,116.3569,117.2134,113.7496,116.0557,314584.0
2018-07-26 10:00:00,123.2,125.0,122.14,122.64,379885.0,115.9615,117.6558,114.9638,115.4344,379885.0
2018-07-26 10:30:00,122.62,124.97,122.58,123.68,316899.0,115.4156,117.6275,115.378,116.4133,316899.0
2018-07-26 11:00:00,123.64,123.86,121.09,121.85,158487.0,116.3757,116.5828,113.9755,114.6909,158487.0
2018-07-26 11:30:00,121.75,122.45,121.65,122.13,65370.0,114.5967,115.2556,114.5026,114.9544,65370.0
2018-07-26 12:00:00,122.08,123.59,122.03,123.48,52955.0,114.9073,116.3286,114.8603,116.2251,52955.0
2018-07-26 12:30:00,123.47,123.69,123.0,123.53,54794.0,116.2157,116.4228,115.7733,116.2722,54794.0
2018-07-26 13:00:00,123.51,124.13,123.18,123.89,102290.0,116.2533,116.8369,115.9427,116.611,102290.0
2018-07-26 13:30:00,123.9,124.02,123.58,123.81,118900.0,116.6204,116.7334,116.3192,116.5357,118900.0
2018-07-26 14:00:00,123.84,124.23,123.71,123.82,157972.0,116.5639,116.931,116.4416,116.5451,157972.0
2018-07-26 14:30:00,123.78,123.92,123.44,123.65,88754.0,116.5075,116.6392,116.1874,116.3851,88754.0
2018-07-26 15:00:00,123.65,123.78,123.47,123.76,111111.0,116.3851,116.5075,116.2157,116.4886,111111.0
2018-07-26 15:30:00,123.74,123.93,123.19,123.25,306388.0,116.4698,116.6486,115.9521,116.0086,306388.0
2018-07-27 09:30:00,122.95,123.39,121.64,122.11,51952.0,115.7262,116.1404,114.4932,114.9356,51952.0
2018-07-27 10:00:00,122.25,123.61,122.09,123.52,71395.0,115.0674,116.3475,114.9168,116.2627,71395.0
2018-07-27 10:30:00,123.55,123.74,123.14,123.31,30855.0,116.291,116.4698,115.9051,116.0651,30855.0
2018-07-27 11:00:00,123.32,123.42,123.0,123.17,56653.0,116.0745,116.1686,115.7733,115.9333,56653.0
2018-07-27 11:30:00,123.17,123.56,123.14,123.26,56902.0,115.9333,116.3004,115.9051,116.018,56902.0
2018-07-27 12:00:00,123.22,123.23,122.66,122.9,45277.0,115.9804,115.9898,115.4533,115.6792,45277.0
2018-07-27 12:30:00,122.91,122.97,122.58,122.8,61549.0,115.6886,115.7451,115.378,115.585,61549.0
2018-07-27 13:00:00,122.74,123.18,122.59,123.07,57458.0,115.5286,115.9427,115.3874,115.8392,57458.0
2018-07-27 13:30:00,123.06,123.63,122.89,123.49,66392.0,115.8298,116.3663,115.6698,116.2345,66392.0
2018-07-27 14:00:00,123.52,123.62,123.24,123.45,50725.0,116.2627,116.3569,115.9992,116.1969,50725.0
2018-07-27 14:30:00,123.43,123.54,122.91,122.92,40327.0,116.178,116.2816,115.6886,115.698,40327.0
2018-07-27 15:00:00,122.93,123.25,122.84,123.02,84312.0,115.7074,116.0086,115.6227,115.7921,84312.0
2018-07-27 15:30:00,123.05,123.58,123.05,123.5,249478.0,115.8204,116.3192,115.8204,116.2439,249478.0
2018-07-30 09:30:00,123.15,124.65,123.01,124.65,34323.0,115.9145,117.3263,115.7827,117.3263,34323.0
2018-07-30 10:00:00,124.67,125.93,124.57,125.89,98405.0,117.3452,118.5311,117.251,118.4935,98405.0
2018-07-30 10:30:00,125.84,126.11,125.44,125.97,36531.0,118.4464,118.7006,118.0699,118.5688,36531.0
2018-07-30 11:00:00,125.96,125.98,125.12,125.57,39133.0,118.5594,118.5782,117.7687,118.1923,39133.0
2018-07-30 11:30:00,125.62,125.88,125.62,125.82,35401.0,118.2394,118.4841,118.2394,118.4276,35401.0
2018-07-30 12:00:00,125.82,125.86,125.47,125.56,28059.0,118.4276,118.4653,118.0982,118.1829,28059.0
2018-07-30 12:30:00,125.57,125.61,125.29,125.6,27282.0,118.1923,118.2299,117.9287,118.2205,27282.0
2018-07-30 13:00:00,125.59,125.9,125.46,125.88,30849.0,118.2111,118.5029,118.0888,118.4841,30849.0
2018-07-30 13:30:00,125.89,126.16,125.87,126.11,53221.0,118.4935,118.7476,118.4747,118.7006,53221.0
2018-07-30 14:00:00,126.08,126.09,125.42,125.52,18303.0,118.6723,118.6817,118.0511,118.1452,18303.0
2018-07-30 14:30:00,125.51,125.76,125.44,125.74,24571.0,118.1358,118.3711,118.0699,118.3523,24571.0
2018-07-30 15:00:00,125.71,125.83,125.33,125.46,55774.0,118.3241,118.437,117.9664,118.0888,55774.0
2018-07-30 15:30:00,125.43,125.67,125.35,125.57,206573.0,118.0605,118.2864,117.9852,118.1923,206573.0
2018-07-31 09:30:00,126.04,128.09,126.04,127.05,71315.0,118.6347,120.5642,118.6347,119.5853,71315.0
2018-07-31 10:00:00,127.07,127.07,125.84,126.3,28919.0,119.6042,119.6042,118.4464,118.8794,28919.0
2018-07-31 10:30:00,126.34,126.78,125.99,126.0,47982.0,118.9171,119.3312,118.5876,118.597,47982.0
2018-07-31 11:00:00,125.94,126.21,125.66,125.8,23318.0,118.5406,118.7947,118.277,118.4088,23318.0
2018-07-31 11:30:00,125.82,126.15,125.77,125.93,44019.0,118.4276,118.7382,118.3805,118.5311,44019.0
2018-07-31 12:00:00,125.98,126.19,125.91,126.13,43326.0,118.5782,118.7759,118.5123,118.7194,43326.0
2018-07-31 12:30:00,126.13,126.14,125.85,125.99,28552.0,118.7194,118.7288,118.4558,118.5876,28552.0
2018-07-31 13:00:00,125.98,126.16,125.84,126.07,30770.0,118.5782,118.7476,118.4464,118.6629,30770.0
2018-07-31 13:30:00,126.06,126.12,125.95,126.09,22460.0,118.6535,118.71,118.55,118.6817,22460.0
2018-07-31 14:00:00,126.08,126.1,125.87,125.9,75306.0,118.6723,118.6912,118.4747,118.5029,75306.0
2018-07-31 14:30:00,125.9,126.11,125.9,125.94,57282.0,118.5029,118.7006,118.5029,118.5406,57282.0
2018-07-31 15:00:00,125.92,125.93,125.44,125.44,35879.0,118.5217,118.5311,118.0699,118.0699,35879.0
2018-07-31 15:30:00,125.47,125.65,125.39,125.49,175368.0,118.0982,118.2676,118.0229,118.117,175368.0
2018-08-01 09:30:00,125.09,126.54,125.09,126.3,47465.0,117.7405,119.1053,117.7405,118.8794,47465.0
2018-08-01 10:00:00,126.31,126.31,125.16,125.28,35845.0,118.8888,118.8888,117.8064,117.9193,35845.0
2018-08-01 10:30:00,125.27,125.44,125.07,125.26,26698.0,117.9099,118.0699,117.7217,117.9005,26698.0
2018-08-01 11:00:00,125.27,125.42,125.2,125.33,39154.0,117.9099,118.0511,117.844,117.9664,39154.0
2018-08-01 11:30:00,125.29,125.5,125.16,125.42,41486.0,117.9287,118.1264,117.8064,118.0511,41486.0
2018-08-01 12:00:00,125.45,125.51,125.24,125.25,10289.0,118.0793,118.1358,117.8817,117.8911,10289.0
2018-08-01 12:30:00,125.21,125.28,125.08,125.16,28984.0,117.8534,117.9193,117.7311,117.8064,28984.0
2018-08-01 13:00:00,125.14,125.17,124.92,124.92,30608.0,117.7876,117.8158,117.5805,117.5805,30608.0
2018-08-01 13:30:00,124.91,125.07,124.84,124.91,25298.0,117.5711,117.7217,117.5052,117.5711,25298.0
2018-08-01 14:00:00,124.88,125.01,124.46,124.56,22210.0,117.5428,117.6652,117.1475,117.2416,22210.0
2018-08-01 14:30:00,124.62,125.12,124.62,125.06,21855.0,117.2981,117.7687,117.2981,117.7123,21855.0
2018-08-01 15:00:00,125.08,125.12,124.96,125.05,24675.0,117.7311,117.7687,117.6181,117.7028,24675.0
2018-08-01 15:30:00,125.06,125.37,125.02,125.23,157819.0,117.7123,118.004,117.6746,117.8723,157819.0
2018-08-02 09:30:00,124.8,125.33,124.56,125.27,16149.0,117.4675,117.9664,117.2416,117.9099,16149.0
2018-08-02 10:00:00,125.25,125.42,125.08,125.29,22038.0,117.8911,118.0511,117.7311,117.9287,22038.0
2018-08-02 10:30:00,125.35,125.35,124.86,124.99,20454.0,117.9852,117.9852,117.524,117.6464,20454.0
2018-08-02 11:00:00,124.97,125.67,124.97,125.53,27807.0,117.6275,118.2864,117.6275,118.1546,27807.0
2018-08-02 11:30:00,125.5,125.77,125.46,125.71,18803.0,118.1264,118.3805,118.0888,118.3241,18803.0
2018-08-02 12:00:00,125.69,125.93,125.63,125.9,11599.0,118.3052,118.5311,118.2488,118.5029,11599.0
2018-08-02 12:30:00,125.86,125.86,125.67,125.74,11349.0,118.4653,118.4653,118.2864,118.3523,11349.0
2018-08-02 13:00:00,125.75,125.98,125.75,125.82,14116.0,118.3617,118.5782,118.3617,118.4276,14116.0
2018-08-02 13:30:00,125.81,125.88,125.67,125.67,9989.0,118.4182,118.4841,118.2864,118.2864,9989.0
2018-08-02 14:00:00,125.72,125.83,125.6,125.62,15967.0,118.3335,118.437,118.2205,118.2394,15967.0
2018-08-02 14:30:00,125.63,125.66,125.49,125.61,18889.0,118.2488,118.277,118.117,118.2299,18889.0
2018-08-02 15:00:00,125.61,125.83,125.53,125.8,26489.0,118.2299,118.437,118.1546,118.4088,26489.0
2018-08-02 15:30:00,125.8,125.91,125.67,125.79,79618.0,118.4088,118.5123,118.2864,118.3994,79618.0
2018-08-03 09:30:00,125.76,125.89,125.22,125.68,11684.0,118.3711,118.4935,117.8629,118.2958,11684.0
2018-08-03 10:00:00,125.82,126.17,125.82,126.16,20952.0,118.4276,118.757,118.4276,118.7476,20952.0
2018-08-03 10:30:00,126.21,126.28,126.03,126.14,17590.0,118.7947,118.8606,118.6253,118.7288,17590.0
2018-08-03 11:00:00,126.18,126.37,126.05,126.17,17481.0,118.7665,118.9453,118.6441,118.757,17481.0
2018-08-03 11:30:00,126.17,126.21,126.0,126.03,12163.0,118.757,118.7947,118.597,118.6253,12163.0
2018-08-03 12:00:00,126.0,126.22,125.91,126.21,20916.0,118.597,118.8041,118.5123,118.7947,20916.0
2018-08-03 12:30:00,126.2,126.42,126.08,126.08,18336.0,118.7853,118.9924,118.6723,118.6723,18336.0
2018-08-03 13:00:00,126.04,126.44,125.99,126.44,22716.0,118.6347,119.0112,118.5876,119.0112,22716.0
2018-08-03 13:30:00,126.42,126.81,126.42,126.8,21718.0,118.9924,119.3594,118.9924,119.35,21718.0
2018-08-03 14:00:00,126.82,127.05,126.82,127.05,23908.0,119.3689,119.5853,119.3689,119.5853,23908.0
2018-08-03 14:30:00,127.02,127.43,127.01,127.39,27899.0,119.5571,119.943,119.5477,119.9054,27899.0
2018-08-03 15:00:00,127.4,127.62,127.36,127.55,24380.0,119.9148,120.1218,119.8771,120.056,24380.0
2018-08-03 15:30:00,127.53,127.83,127.44,127.74,126335.0,120.0371,120.3195,119.9524,120.2348,126335.0
2018-08-06 09:30:00,127.74,128.04,127.13,127.68,21990.0,120.2348,120.5172,119.6606,120.1783,21990.0
2018-08-06 10:00:00,127.71,127.71,127.14,127.19,19713.0,120.2066,120.2066,119.67,119.7171,19713.0
2018-08-06 10:30:00,127.2,127.53,127.17,127.47,17347.0,119.7265,120.0371,119.6983,119.9807,17347.0
2018-08-06 11:00:00,127.49,127.8,127.36,127.74,64201.0,119.9995,120.2913,119.8771,120.2348,64201.0
2018-08-06 11:30:00,127.7,127.91,127.57,127.91,16017.0,120.1971,120.3948,120.0748,120.3948,16017.0
2018-08-06 12:00:00,127.9,128.19,127.85,128.07,20825.0,120.3854,120.6584,120.3383,120.5454,20825.0
2018-08-06 12:30:00,128.05,128.19,127.99,128.09,15782.0,120.5266,120.6584,120.4701,120.5642,15782.0
2018-08-06 13:00:00,128.06,128.16,127.92,127.92,31690.0,120.536,120.6301,120.4042,120.4042,31690.0
2018-08-06 13:30:00,127.93,127.99,127.8,127.89,25625.0,120.4136,120.4701,120.2913,120.376,25625.0
2018-08-06 14:00:00,127.89,128.07,127.88,128.06,21988.0,120.376,120.5454,120.3666,120.536,21988.0
2018-08-06 14:30:00,128.08,128.26,128.0,128.24,41265.0,120.5548,120.7242,120.4795,120.7054,41265.0
2018-08-06 15:00:00,128.22,128.22,128.0,128.03,31228.0,120.6866,120.6866,120.4795,120.5078,31228.0
2018-08-06 15:30:00,128.03,128.28,128.01,128.06,147194.0,120.5078,120.7431,120.4889,120.536,147194.0
2018-08-07 09:30:00,128.29,128.38,127.75,127.83,9394.0,120.7525,120.8372,120.2442,120.3195,9394.0
2018-08-07 10:00:00,127.79,128.01,127.74,127.92,7085.0,120.2819,120.4889,120.2348,120.4042,7085.0
2018-08-07 10:30:00,127.96,127.96,127.57,127.79,70360.0,120.4419,120.4419,120.0748,120.2819,70360.0
2018-08-07 11:00:00,127.76,127.94,127.65,127.65,11412.0,120.2536,120.423,120.1501,120.1501,11412.0
2018-08-07 11:30:00,127.61,127.99,127.61,127.78,21731.0,120.1124,120.4701,120.1124,120.2724,21731.0
2018-08-07 12:00:00,127.79,127.87,127.71,127.83,13764.0,120.2819,120.3572,120.2066,120.3195,13764.0
2018-08-07 12:30:00,127.84,127.84,127.7,127.77,27195.0,120.3289,120.3289,120.1971,120.263,27195.0
2018-08-07 13:00:00,127.76,127.86,127.68,127.85,20648.0,120.2536,120.3477,120.1783,120.3383,20648.0
2018-08-07 13:30:00,127.85,127.85,127.65,127.8,18193.0,120.3383,120.3383,120.1501,120.2913,18193.0
2018-08-07 14:00:00,127.79,127.82,127.63,127.81,14965.0,120.2819,120.3101,120.1313,120.3007,14965.0
2018-08-07 14:30:00,127.78,127.8,127.71,127.73,23905.0,120.2724,120.2913,120.2066,120.2254,23905.0
2018-08-07 15:00:00,127.74,127.81,127.68,127.74,26671.0,120.2348,120.3007,120.1783,120.2348,26671.0
2018-08-07 15:30:00,127.73,127.73,127.49,127.58,69598.0,120.2254,120.2254,119.9995,120.0842,69598.0
2018-08-08 09:30:00,127.95,128.44,127.4,127.94,14687.0,120.4325,120.8937,119.9148,120.423,14687.0
2018-08-08 10:00:00,127.94,128.06,127.35,127.42,14799.0,120.423,120.536,119.8677,119.9336,14799.0
2018-08-08 10:30:00,127.37,127.41,126.91,127.4,9561.0,119.8865,119.9242,119.4536,119.9148,9561.0
2018-08-08 11:00:00,127.38,127.58,127.34,127.5,7996.0,119.8959,120.0842,119.8583,120.0089,7996.0
2018-08-08 11:30:00,127.56,127.62,127.33,127.45,9441.0,120.0654,120.1218,119.8489,119.9618,9441.0
2018-08-08 12:00:00,127.45,127.6,127.29,127.56,14515.0,119.9618,120.103,119.8112,120.0654,14515.0
2018-08-08 12:30:00,127.58,127.99,127.58,127.68,25250.0,120.0842,120.4701,120.0842,120.1783,25250.0
2018-08-08 13:00:00,127.68,127.78,127.45,127.45,8793.0,120.1783,120.2724,119.9618,119.9618,8793.0
2018-08-08 13:30:00,127.45,127.64,127.37,127.59,10479.0,119.9618,120.1407,119.8865,120.0936,10479.0
2018-08-08 14:00:00,127.58,127.62,127.43,127.53,6359.0,120.0842,120.1218,119.943,120.0371,6359.0
2018-08-08 14:30:00,127.55,127.64,127.5,127.51,12309.0,120.056,120.1407,120.0089,120.0183,12309.0
2018-08-08 15:00:00,127.51,127.57,127.45,127.52,13213.0,120.0183,120.0748,119.9618,120.0277,13213.0
2018-08-08 15:30:00,127.56,127.57,127.46,127.48,66144.0,120.0654,120.0748,119.9712,119.9901,66144.0
2018-08-09 09:30:00,127.47,127.8,127.28,127.65,12409.0,119.9807,120.2913,119.8018,120.1501,12409.0
2018-08-09 10:00:00,127.61,128.18,127.61,128.13,16364.0,120.1124,120.6489,120.1124,120.6019,16364.0
2018-08-09 10:30:00,128.14,128.54,127.98,128.54,31898.0,120.6113,120.9878,120.4607,120.9878,31898.0
2018-08-09 11:00:00,128.55,128.96,128.53,128.96,26298.0,120.9972,121.3831,120.9784,121.3831,26298.0
2018-08-09 11:30:00,128.99,129.05,128.59,128.76,20629.0,121.4114,121.4678,121.0349,121.1949,20629.0
2018-08-09 12:00:00,128.75,128.75,128.23,128.37,20202.0,121.1855,121.1855,120.696,120.8278,20202.0
2018-08-09 12:30:00,128.34,128.36,128.22,128.32,22413.0,120.7995,120.8184,120.6866,120.7807,22413.0
2018-08-09 13:00:00,128.36,128.56,128.34,128.53,22163.0,120.8184,121.0066,120.7995,120.9784,22163.0
2018-08-09 13:30:00,128.53,128.64,128.39,128.43,14873.0,120.9784,121.0819,120.8466,120.8843,14873.0
2018-08-09 14:00:00,128.43,128.55,128.24,128.43,14773.0,120.8843,120.9972,120.7054,120.8843,14773.0
2018-08-09 14:30:00,128.38,128.41,128.16,128.41,13649.0,120.8372,120.8654,120.6301,120.8654,13649.0
2018-08-09 15:00:00,128.4,128.53,128.35,128.51,23522.0,120.856,120.9784,120.809,120.9596,23522.0
2018-08-09 15:30:00,128.5,128.56,128.36,128.41,80899.0,120.9501,121.0066,120.8184,120.8654,80899.0
2018-08-10 09:30:00,127.59,128.63,127.1,128.57,21518.0,120.0936,121.0725,119.6324,121.016,21518.0
2018-08-10 10:00:00,128.45,128.72,128.23,128.23,20020.0,120.9031,121.1572,120.696,120.696,20020.0
2018-08-10 10:30:00,128.33,128.76,128.13,128.76,18189.0,120.7901,121.1949,120.6019,121.1949,18189.0
2018-08-10 11:00:00,128.75,128.77,128.27,128.46,14277.0,121.1855,121.2043,120.7337,120.9125,14277.0
2018-08-10 11:30:00,128.43,128.51,128.28,128.38,8789.0,120.8843,120.9596,120.7431,120.8372,8789.0
2018-08-10 12:00:00,128.39,128.39,128.16,128.23,6719.0,120.8466,120.8466,120.6301,120.696,6719.0
2018-08-10 12:30:00,128.22,128.22,127.98,128.15,7989.0,120.6866,120.6866,120.4607,120.6207,7989.0
2018-08-10 13:00:00,128.12,128.38,128.1,128.34,9177.0,120.5925,120.8372,120.5736,120.7995,9177.0
2018-08-10 13:30:00,128.31,128.31,128.09,128.16,9218.0,120.7713,120.7713,120.5642,120.6301,9218.0
2018-08-10 14:00:00,128.19,128.19,128.07,128.13,13946.0,120.6584,120.6584,120.5454,120.6019,13946.0
2018-08-10 14:30:00,128.12,128.54,128.09,128.47,14058.0,120.5925,120.9878,120.5642,120.9219,14058.0
2018-08-10 15:00:00,128.43,128.73,128.21,128.57,23410.0,120.8843,121.1666,120.6772,121.016,23410.0
2018-08-10 15:30:00,128.56,128.66,128.36,128.36,58346.0,121.0066,121.1007,120.8184,120.8184,58346.0
2018-08-13 09:30:00,128.31,129.17,127.88,128.96,22577.0,120.7713,121.5808,120.3666,121.3831,22577.0
2018-08-13 10:00:00,129.03,129.9,129.03,129.47,48991.0,121.449,122.2679,121.449,121.8632,48991.0
2018-08-13 10:30:00,129.5,129.57,128.85,128.96,16484.0,121.8914,121.9573,121.2796,121.3831,16484.0
2018-08-13 11:00:00,129.01,129.01,128.29,128.41,18964.0,121.4302,121.4302,120.7525,120.8654,18964.0
2018-08-13 11:30:00,128.36,128.99,128.22,128.57,57639.0,120.8184,121.4114,120.6866,121.016,57639.0
2018-08-13 12:00:00,128.48,128.6,128.22,128.41,10570.0,120.9313,121.0443,120.6866,120.8654,10570.0
2018-08-13 12:30:00,128.39,128.47,128.26,128.26,10711.0,120.8466,120.9219,120.7242,120.7242,10711.0
2018-08-13 13:00:00,128.17,128.4,128.09,128.4,11491.0,120.6395,120.856,120.5642,120.856,11491.0
2018-08-13 13:30:00,128.5,128.75,128.46,128.49,25380.0,120.9501,121.1855,120.9125,120.9407,25380.0
2018-08-13 14:00:00,128.45,129.4,128.41,129.31,39196.0,120.9031,121.7973,120.8654,121.7126,39196.0
2018-08-13 14:30:00,129.31,129.61,129.22,129.33,36847.0,121.7126,121.9949,121.6278,121.7314,36847.0
2018-08-13 15:00:00,129.35,129.4,128.84,128.84,85193.0,121.7502,121.7973,121.2702,121.2702,85193.0
2018-08-13 15:30:00,128.84,129.02,128.78,128.85,100378.0,121.2702,121.4396,121.2137,121.2796,100378.0
2018-08-14 09:30:00,129.22,129.62,129.1,129.62,17425.0,121.6278,122.0043,121.5149,122.0043,17425.0
2018-08-14 10:00:00,129.63,129.64,129.33,129.59,12496.0,122.0138,122.0232,121.7314,121.9761,12496.0
2018-08-14 10:30:00,129.58,130.18,129.5,130.04,29554.0,121.9667,122.5314,121.8914,122.3997,29554.0
2018-08-14 11:00:00,130.05,130.12,129.53,129.75,17260.0,122.4091,122.475,121.9196,122.1267,17260.0
2018-08-14 11:30:00,129.84,130.02,129.67,130.01,20646.0,122.2114,122.3808,122.0514,122.3714,20646.0
2018-08-14 12:00:00,130.08,130.18,129.72,129.87,18328.0,122.4373,122.5314,122.0985,122.2397,18328.0
2018-08-14 12:30:00,129.89,129.93,129.76,129.8,10123.0,122.2585,122.2961,122.1361,122.1738,10123.0
2018-08-14 13:00:00,129.76,129.83,129.64,129.81,20215.0,122.1361,122.202,122.0232,122.1832,20215.0
2018-08-14 13:30:00,129.82,130.18,129.8,130.15,20650.0,122.1926,122.5314,122.1738,122.5032,20650.0
2018-08-14 14:00:00,130.11,130.11,129.61,129.69,12802.0,122.4656,122.4656,121.9949,122.0702,12802.0
2018-08-14 14:30:00,129.76,129.78,129.62,129.68,11636.0,122.1361,122.1549,122.0043,122.0608,11636.0
2018-08-14 15:00:00,129.66,129.89,129.65,129.83,32350.0,122.042,122.2585,122.0326,122.202,32350.0
2018-08-14 15:30:00,129.82,129.95,129.37,129.51,143957.0,122.1926,122.315,121.769,121.9008,143957.0
2018-08-15 09:30:00,129.18,129.35,128.59,129.08,33456.0,121.5902,121.7502,121.0349,121.4961,33456.0
2018-08-15 10:00:00,129.07,129.08,128.55,128.55,51589.0,121.4867,121.4961,120.9972,120.9972,51589.0
2018-08-15 10:30:00,128.38,128.59,128.06,128.06,13950.0,120.8372,121.0349,120.536,120.536,13950.0
2018-08-15 11:00:00,128.04,128.52,127.8,128.45,22534.0,120.5172,120.969,120.2913,120.9031,22534.0
2018-08-15 11:30:00,128.47,128.48,128.28,128.29,13171.0,120.9219,120.9313,120.7431,120.7525,13171.0
2018-08-15 12:00:00,128.29,128.82,128.27,128.81,44704.0,120.7525,121.2513,120.7337,121.2419,44704.0
2018-08-15 12:30:00,128.79,128.97,128.52,128.64,14615.0,121.2231,121.3925,120.969,121.0819,14615.0
2018-08-15 13:00:00,128.64,128.85,128.57,128.61,9633.0,121.0819,121.2796,121.016,121.0537,9633.0
2018-08-15 13:30:00,128.55,128.62,128.42,128.52,9572.0,120.9972,121.0631,120.8748,120.969,9572.0
2018-08-15 14:00:00,128.55,128.59,128.35,128.37,13581.0,120.9972,121.0349,120.809,120.8278,13581.0
2018-08-15 14:30:00,128.33,128.6,128.32,128.6,19140.0,120.7901,121.0443,120.7807,121.0443,19140.0
2018-08-15 15:00:00,128.65,128.9,128.65,128.84,20184.0,121.0913,121.3266,121.0913,121.2702,20184.0
2018-08-15 15:30:00,128.84,129.13,128.81,129.03,69266.0,121.2702,121.5431,121.2419,121.449,69266.0
2018-08-16 09:30:00,129.45,130.46,129.45,130.36,30265.0,121.8443,122.795,121.8443,122.7009,30265.0
2018-08-16 10:00:00,130.33,130.48,130.03,130.13,26071.0,122.6726,122.8138,122.3903,122.4844,26071.0
2018-08-16 10:30:00,130.14,130.22,129.51,129.75,15354.0,122.4938,122.5691,121.9008,122.1267,15354.0
2018-08-16 11:00:00,129.8,129.85,129.65,129.76,7908.0,122.1738,122.2208,122.0326,122.1361,7908.0
2018-08-16 11:30:00,129.73,129.85,129.62,129.73,24468.0,122.1079,122.2208,122.0043,122.1079,24468.0
2018-08-16 12:00:00,129.8,129.87,129.69,129.71,11749.0,122.1738,122.2397,122.0702,122.0891,11749.0
2018-08-16 12:30:00,129.71,129.72,129.5,129.58,14469.0,122.0891,122.0985,121.8914,121.9667,14469.0
2018-08-16 13:00:00,129.66,129.66,129.5,129.58,9411.0,122.042,122.042,121.8914,121.9667,9411.0
2018-08-16 13:30:00,129.59,129.74,129.55,129.6,19238.0,121.9761,122.1173,121.9385,121.9855,19238.0
2018-08-16 14:00:00,129.57,129.66,129.55,129.55,11749.0,121.9573,122.042,121.9385,121.9385,11749.0
2018-08-16 14:30:00,129.49,129.62,129.39,129.58,10344.0,121.882,122.0043,121.7879,121.9667,10344.0
2018-08-16 15:00:00,129.61,129.7,129.51,129.53,21692.0,121.9949,122.0796,121.9008,121.9196,21692.0
2018-08-16 15:30:00,129.51,129.87,129.49,129.78,104738.0,121.9008,122.2397,121.882,122.1549,104738.0
2018-08-17 09:30:00,129.94,130.71,129.24,130.61,22895.0,122.3055,123.0303,121.6467,122.9362,22895.0
2018-08-17 10:00:00,130.62,130.89,130.52,130.76,36009.0,122.9456,123.1997,122.8515,123.0774,36009.0
2018-08-17 10:30:00,130.78,131.07,130.75,131.0,19183.0,123.0962,123.3691,123.0679,123.3033,19183.0
2018-08-17 11:00:00,130.98,131.47,130.91,131.19,37119.0,123.2844,123.7456,123.2185,123.4821,37119.0
2018-08-17 11:30:00,131.21,131.92,131.13,131.8,51001.0,123.5009,124.1692,123.4256,124.0563,51001.0
2018-08-17 12:00:00,131.8,132.11,131.79,131.99,36385.0,124.0563,124.348,124.0468,124.2351,36385.0
2018-08-17 12:30:00,132.0,132.11,131.9,132.02,23293.0,124.2445,124.348,124.1504,124.2633,23293.0
2018-08-17 13:00:00,132.03,132.2,131.97,132.18,20714.0,124.2727,124.4328,124.2163,124.4139,20714.0
2018-08-17 13:30:00,132.17,132.44,132.11,132.42,22436.0,124.4045,124.6587,124.348,124.6398,22436.0
2018-08-17 14:00:00,132.41,132.66,132.34,132.63,33177.0,124.6304,124.8657,124.5645,124.8375,33177.0
2018-08-17 14:30:00,132.67,133.12,132.66,132.97,54586.0,124.8751,125.2987,124.8657,125.1575,54586.0
2018-08-17 15:00:00,132.95,133.02,132.74,132.91,63969.0,125.1387,125.2046,124.941,125.101,63969.0
2018-08-17 15:30:00,132.9,133.12,132.85,133.08,185004.0,125.0916,125.2987,125.0446,125.2611,185004.0
2018-08-20 09:30:00,133.07,134.0,132.84,133.17,43382.0,125.2516,126.127,125.0352,125.3458,43382.0
2018-08-20 10:00:00,133.22,133.22,131.81,131.89,87049.0,125.3928,125.3928,124.0657,124.141,87049.0
2018-08-20 10:30:00,131.89,132.07,131.55,131.95,94754.0,124.141,124.3104,123.8209,124.1974,94754.0
2018-08-20 11:00:00,131.96,131.96,131.38,131.75,109931.0,124.2069,124.2069,123.6609,124.0092,109931.0
2018-08-20 11:30:00,131.71,132.23,131.51,132.12,50091.0,123.9715,124.461,123.7833,124.3575,50091.0
2018-08-20 12:00:00,132.1,132.46,132.1,132.46,14129.0,124.3386,124.6775,124.3386,124.6775,14129.0
2018-08-20 12:30:00,132.48,132.6,132.24,132.5,21400.0,124.6963,124.8093,124.4704,124.7151,21400.0
2018-08-20 13:00:00,132.52,132.68,132.3,132.5,41931.0,124.734,124.8846,124.5269,124.7151,41931.0
2018-08-20 13:30:00,132.51,132.55,132.33,132.44,24613.0,124.7245,124.7622,124.5551,124.6587,24613.0
2018-08-20 14:00:00,132.47,132.99,132.4,132.98,28576.0,124.6869,125.1763,124.621,125.1669,28576.0
2018-08-20 14:30:00,132.96,133.27,132.63,132.81,58095.0,125.1481,125.4399,124.8375,125.0069,58095.0
2018-08-20 15:00:00,132.8,133.19,132.75,133.07,63121.0,124.9975,125.3646,124.9504,125.2516,63121.0
2018-08-20 15:30:00,133.07,133.1,132.58,132.83,211420.0,125.2516,125.2799,124.7904,125.0257,211420.0
2018-08-21 09:30:00,132.88,133.46,132.76,132.89,9664.0,125.0728,125.6187,124.9599,125.0822,9664.0
2018-08-21 10:00:00,132.96,133.28,132.89,132.94,25454.0,125.1481,125.4493,125.0822,125.1293,25454.0
2018-08-21 10:30:00,132.96,133.24,132.96,133.17,30849.0,125.1481,125.4117,125.1481,125.3458,30849.0
2018-08-21 11:00:00,133.19,133.22,133.0,133.17,27958.0,125.3646,125.3928,125.1858,125.3458,27958.0
2018-08-21 11:30:00,133.18,133.46,133.05,133.42,21549.0,125.3552,125.6187,125.2328,125.5811,21549.0
2018-08-21 12:00:00,133.43,133.64,133.38,133.55,16201.0,125.5905,125.7882,125.5434,125.7034,16201.0
2018-08-21 12:30:00,133.52,133.67,133.48,133.61,16073.0,125.6752,125.8164,125.6376,125.7599,16073.0
2018-08-21 13:00:00,133.64,133.93,133.63,133.89,39523.0,125.7882,126.0611,125.7787,126.0235,39523.0
2018-08-21 13:30:00,133.89,134.13,133.89,134.11,17945.0,126.0235,126.2494,126.0235,126.2305,17945.0
2018-08-21 14:00:00,134.13,134.25,134.03,134.16,16929.0,126.2494,126.3623,126.1552,126.2776,16929.0
2018-08-21 14:30:00,134.16,134.53,134.13,134.49,33055.0,126.2776,126.6259,126.2494,126.5882,33055.0
2018-08-21 15:00:00,134.49,134.67,134.28,134.34,72800.0,126.5882,126.7576,126.3905,126.447,72800.0
2018-08-21 15:30:00,134.32,134.35,134.08,134.27,105064.0,126.4282,126.4564,126.2023,126.3811,105064.0
2018-08-22 09:30:00,134.04,134.11,133.62,133.8,39914.0,126.1646,126.2305,125.7693,125.9388,39914.0
2018-08-22 10:00:00,133.83,134.17,133.74,134.06,26114.0,125.967,126.287,125.8823,126.1835,26114.0
2018-08-22 10:30:00,134.05,134.47,134.02,134.42,32192.0,126.1741,126.5694,126.1458,126.5223,32192.0
2018-08-22 11:00:00,134.39,134.53,134.29,134.42,18875.0,126.4941,126.6259,126.4,126.5223,18875.0
2018-08-22 11:30:00,134.42,134.79,134.38,134.42,27126.0,126.5223,126.8706,126.4847,126.5223,27126.0
2018-08-22 12:00:00,134.42,134.55,134.35,134.5,14786.0,126.5223,126.6447,126.4564,126.5976,14786.0
2018-08-22 12:30:00,134.52,134.69,134.47,134.54,13357.0,126.6164,126.7765,126.5694,126.6353,13357.0
2018-08-22 13:00:00,134.53,134.62,134.48,134.62,20997.0,126.6259,126.7106,126.5788,126.7106,20997.0
2018-08-22 13:30:00,134.6,134.68,134.56,134.62,12802.0,126.6917,126.767,126.6541,126.7106,12802.0
2018-08-22 14:00:00,134.62,134.74,134.36,134.39,15304.0,126.7106,126.8235,126.4658,126.4941,15304.0
2018-08-22 14:30:00,134.37,134.45,134.34,134.35,13825.0,126.4753,126.5506,126.447,126.4564,13825.0
2018-08-22 15:00:00,134.43,134.45,134.3,134.34,16342.0,126.5317,126.5506,126.4094,126.447,16342.0
2018-08-22 15:30:00,134.35,134.46,134.26,134.29,69287.0,126.4564,126.56,126.3717,126.4,69287.0
2018-08-23 09:30:00,134.48,135.94,134.35,135.68,89620.0,126.9439,128.3221,126.8212,128.0767,89620.0
2018-08-23 10:00:00,135.68,136.09,135.22,135.53,62793.0,128.0767,128.4637,127.6425,127.9351,62793.0
2018-08-23 10:30:00,135.58,135.62,135.33,135.36,43791.0,127.9823,128.02,127.7463,127.7746,43791.0
2018-08-23 11:00:00,135.39,135.52,135.24,135.34,46036.0,127.8029,127.9256,127.6613,127.7557,46036.0
2018-08-23 11:30:00,135.36,135.59,135.3,135.43,21950.0,127.7746,127.9917,127.718,127.8407,21950.0
2018-08-23 12:00:00,135.45,135.52,135.3,135.52,24733.0,127.8596,127.9256,127.718,127.9256,24733.0
2018-08-23 12:30:00,135.51,135.76,135.42,135.55,31529.0,127.9162,128.1522,127.8313,127.954,31529.0
2018-08-23 13:00:00,135.49,135.56,135.33,135.42,39078.0,127.8973,127.9634,127.7463,127.8313,39078.0
2018-08-23 13:30:00,135.4,135.52,135.32,135.42,27835.0,127.8124,127.9256,127.7369,127.8313,27835.0
2018-08-23 14:00:00,135.42,135.47,135.31,135.45,28894.0,127.8313,127.8785,127.7274,127.8596,28894.0
2018-08-23 14:30:00,135.44,135.5,135.37,135.4,37699.0,127.8501,127.9068,127.7841,127.8124,37699.0
2018-08-23 15:00:00,135.4,135.4,135.21,135.32,36625.0,127.8124,127.8124,127.633,127.7369,36625.0
2018-08-23 15:30:00,135.33,135.38,134.99,135.2,125172.0,127.7463,127.7935,127.4253,127.6236,125172.0
2018-08-24 09:30:00,135.18,135.18,134.28,134.35,60656.0,127.6047,127.6047,126.7551,126.8212,60656.0
2018-08-24 10:00:00,134.31,134.54,134.05,134.09,20167.0,126.7835,127.0006,126.538,126.5758,20167.0
2018-08-24 10:30:00,134.11,134.15,133.78,133.79,20270.0,126.5947,126.6324,126.2832,126.2926,20270.0
2018-08-24 11:00:00,133.77,133.82,133.44,133.45,16261.0,126.2737,126.3209,125.9622,125.9716,16261.0
2018-08-24 11:30:00,133.45,133.69,133.42,133.59,14044.0,125.9716,126.1982,125.9433,126.1038,14044.0
2018-08-24 12:00:00,133.58,133.62,133.46,133.61,30170.0,126.0944,126.1321,125.9811,126.1227,30170.0
2018-08-24 12:30:00,133.61,133.63,133.55,133.57,17186.0,126.1227,126.1416,126.066,126.0849,17186.0
2018-08-24 13:00:00,133.59,133.67,133.48,133.53,30479.0,126.1038,126.1793,126.0,126.0472,30479.0
2018-08-24 13:30:00,133.5,133.5,133.11,133.12,26008.0,126.0188,126.0188,125.6507,125.6601,26008.0
2018-08-24 14:00:00,133.14,133.25,133.06,133.1,21657.0,125.679,125.7829,125.6035,125.6413,21657.0
2018-08-24 14:30:00,133.08,133.1,132.86,132.88,25241.0,125.6224,125.6413,125.4147,125.4336,25241.0
2018-08-24 15:00:00,132.87,132.87,132.52,132.54,51426.0,125.4242,125.4242,125.0938,125.1126,51426.0
2018-08-24 15:30:00,132.54,132.61,132.39,132.58,145802.0,125.1126,125.1787,124.971,125.1504,145802.0
2018-08-27 09:30:00,133.02,133.13,132.0,132.46,24815.0,125.5657,125.6696,124.6029,125.0371,24815.0
2018-08-27 10:00:00,132.39,132.89,132.23,132.69,43673.0,124.971,125.443,124.82,125.2542,43673.0
2018-08-27 10:30:00,132.69,132.69,131.78,131.78,31352.0,125.2542,125.2542,124.3952,124.3952,31352.0
2018-08-27 11:00:00,131.84,132.39,131.84,132.15,67792.0,124.4519,124.971,124.4519,124.7445,67792.0
2018-08-27 11:30:00,132.15,132.2,131.97,132.13,85121.0,124.7445,124.7917,124.5746,124.7256,85121.0
2018-08-27 12:00:00,132.13,132.79,132.13,132.39,95166.0,124.7256,125.3486,124.7256,124.971,95166.0
2018-08-27 12:30:00,132.42,132.43,132.18,132.34,29367.0,124.9994,125.0088,124.7728,124.9239,29367.0
2018-08-27 13:00:00,132.32,132.39,132.2,132.2,23493.0,124.905,124.971,124.7917,124.7917,23493.0
2018-08-27 13:30:00,132.21,132.35,132.11,132.34,21734.0,124.8011,124.9333,124.7067,124.9239,21734.0
2018-08-27 14:00:00,132.34,132.46,132.22,132.43,21554.0,124.9239,125.0371,124.8106,125.0088,21554.0
2018-08-27 14:30:00,132.44,132.66,132.42,132.46,26949.0,125.0182,125.2259,124.9994,125.0371,26949.0
2018-08-27 15:00:00,132.46,132.52,132.29,132.35,31952.0,125.0371,125.0938,124.8767,124.9333,31952.0
2018-08-27 15:30:00,132.39,132.54,132.25,132.3,116751.0,124.971,125.1126,124.8389,124.8861,116751.0
2018-08-28 09:30:00,132.71,134.21,132.71,133.85,81260.0,125.2731,126.6891,125.2731,126.3492,81260.0
2018-08-28 10:00:00,133.95,134.18,133.42,133.53,20717.0,126.4436,126.6607,125.9433,126.0472,20717.0
2018-08-28 10:30:00,133.6,133.62,133.19,133.2,23051.0,126.1132,126.1321,125.7262,125.7357,23051.0
2018-08-28 11:00:00,133.25,133.25,132.81,132.96,18454.0,125.7829,125.7829,125.3675,125.5091,18454.0
2018-08-28 11:30:00,132.94,133.01,132.53,132.53,11899.0,125.4902,125.5563,125.1032,125.1032,11899.0
2018-08-28 12:00:00,132.49,132.9,132.43,132.76,13527.0,125.0654,125.4525,125.0088,125.3203,13527.0
2018-08-28 12:30:00,132.78,132.8,132.42,132.42,18034.0,125.3392,125.3581,124.9994,124.9994,18034.0
2018-08-28 13:00:00,132.42,132.49,132.17,132.17,15274.0,124.9994,125.0654,124.7634,124.7634,15274.0
2018-08-28 13:30:00,132.16,132.24,132.09,132.17,29380.0,124.7539,124.8295,124.6879,124.7634,29380.0
2018-08-28 14:00:00,132.21,132.38,132.19,132.37,43663.0,124.8011,124.9616,124.7823,124.9522,43663.0
2018-08-28 14:30:00,132.37,132.47,132.34,132.41,19528.0,124.9522,125.0466,124.9239,124.9899,19528.0
2018-08-28 15:00:00,132.4,132.75,132.37,132.71,34110.0,124.9805,125.3109,124.9522,125.2731,34110.0
2018-08-28 15:30:00,132.7,132.7,132.46,132.6,94815.0,125.2637,125.2637,125.0371,125.1693,94815.0
2018-08-29 09:30:00,132.56,133.71,131.74,133.46,72938.0,125.1315,126.2171,124.3575,125.9811,72938.0
2018-08-29 10:00:00,133.5,133.73,133.19,133.73,33448.0,126.0188,126.236,125.7262,126.236,33448.0
2018-08-29 10:30:00,133.8,134.2,133.8,133.92,12860.0,126.302,126.6796,126.302,126.4153,12860.0
2018-08-29 11:00:00,133.92,134.04,133.52,133.64,19617.0,126.4153,126.5286,126.0377,126.151,19617.0
2018-08-29 11:30:00,133.69,133.77,133.53,133.61,28551.0,126.1982,126.2737,126.0472,126.1227,28551.0
2018-08-29 12:00:00,133.66,134.04,133.64,133.93,24927.0,126.1699,126.5286,126.151,126.4247,24927.0
2018-08-29 12:30:00,133.93,134.2,133.93,134.06,24312.0,126.4247,126.6796,126.4247,126.5475,24312.0
2018-08-29 13:00:00,134.07,134.12,133.83,133.97,27928.0,126.5569,126.6041,126.3304,126.4625,27928.0
2018-08-29 13:30:00,133.98,134.25,133.97,134.0,32100.0,126.4719,126.7268,126.4625,126.4908,32100.0
2018-08-29 14:00:00,134.01,134.09,133.89,134.02,25030.0,126.5003,126.5758,126.387,126.5097,25030.0
2018-08-29 14:30:00,133.98,134.1,133.85,133.98,68511.0,126.4719,126.5852,126.3492,126.4719,68511.0
2018-08-29 15:00:00,134.03,134.09,133.97,134.04,38085.0,126.5191,126.5758,126.4625,126.5286,38085.0
2018-08-29 15:30:00,134.03,134.18,133.82,133.89,160199.0,126.5191,126.6607,126.3209,126.387,160199.0
2018-08-30 09:30:00,133.78,133.78,132.76,133.76,47191.0,126.2832,126.2832,125.3203,126.2643,47191.0
2018-08-30 10:00:00,133.67,133.89,133.29,133.59,48130.0,126.1793,126.387,125.8206,126.1038,48130.0
2018-08-30 10:30:00,133.59,133.85,133.43,133.74,10050.0,126.1038,126.3492,125.9528,126.2454,10050.0
2018-08-30 11:00:00,133.74,133.74,133.26,133.34,31252.0,126.2454,126.2454,125.7923,125.8678,31252.0
2018-08-30 11:30:00,133.36,133.56,133.33,133.43,25317.0,125.8867,126.0755,125.8584,125.9528,25317.0
2018-08-30 12:00:00,133.43,133.45,133.26,133.36,12350.0,125.9528,125.9716,125.7923,125.8867,12350.0
2018-08-30 12:30:00,133.36,133.62,133.36,133.54,31262.0,125.8867,126.1321,125.8867,126.0566,31262.0
2018-08-30 13:00:00,133.54,133.57,133.42,133.49,13956.0,126.0566,126.0849,125.9433,126.0094,13956.0
2018-08-30 13:30:00,133.49,133.58,133.44,133.54,28528.0,126.0094,126.0944,125.9622,126.0566,28528.0
2018-08-30 14:00:00,133.53,133.57,133.04,133.09,16746.0,126.0472,126.0849,125.5846,125.6318,16746.0
2018-08-30 14:30:00,133.17,133.27,133.1,133.2,19063.0,125.7073,125.8017,125.6413,125.7357,19063.0
2018-08-30 15:00:00,133.16,133.25,132.98,133.25,27520.0,125.6979,125.7829,125.528,125.7829,27520.0
2018-08-30 15:30:00,133.25,133.44,133.17,133.38,84161.0,125.7829,125.9622,125.7073,125.9056,84161.0
2018-08-31 09:30:00,133.08,133.64,132.82,133.46,33600.0,125.6224,126.151,125.377,125.9811,33600.0
2018-08-31 10:00:00,133.5,133.67,133.18,133.18,15120.0,126.0188,126.1793,125.7168,125.7168,15120.0
2018-08-31 10:30:00,133.23,133.57,133.22,133.44,111239.0,125.764,126.0849,125.7545,125.9622,111239.0
2018-08-31 11:00:00,133.45,133.66,133.31,133.32,41639.0,125.9716,126.1699,125.8395,125.8489,41639.0
2018-08-31 11:30:00,133.38,133.57,133.29,133.29,4148.0,125.9056,126.0849,125.8206,125.8206,4148.0
2018-08-31 12:00:00,133.26,133.26,133.05,133.14,8164.0,125.7923,125.7923,125.5941,125.679,8164.0
2018-08-31 12:30:00,133.12,133.13,132.92,132.96,11490.0,125.6601,125.6696,125.4713,125.5091,11490.0
2018-08-31 13:00:00,133.0,133.5,133.0,133.5,14930.0,125.5469,126.0188,125.5469,126.0188,14930.0
2018-08-31 13:30:00,133.47,133.68,133.31,133.4,75048.0,125.9905,126.1888,125.8395,125.9245,75048.0
2018-08-31 14:00:00,133.5,133.52,133.14,133.47,15119.0,126.0188,126.0377,125.679,125.9905,15119.0
2018-08-31 14:30:00,133.47,133.57,133.43,133.45,9600.0,125.9905,126.0849,125.9528,125.9716,9600.0
2018-08-31 15:00:00,133.49,133.64,133.37,133.47,37017.0,126.0094,126.151,125.8961,125.9905,37017.0
2018-08-31 15:30:00,133.43,134.11,133.43,133.94,166538.0,125.9528,126.5947,125.9528,126.4342,166538.0
2018-09-04 09:30:00,133.66,134.45,133.55,134.39,84758.0,126.1699,126.9156,126.066,126.859,84758.0
2018-09-04 10:00:00,134.5,134.69,134.31,134.31,24987.0,126.9628,127.1422,126.7835,126.7835,24987.0
2018-09-04 10:30:00,134.3,134.62,134.23,134.38,16359.0,126.774,127.0761,126.7079,126.8495,16359.0
2018-09-04 11:00:00,134.38,134.47,134.14,134.47,13703.0,126.8495,126.9345,126.623,126.9345,13703.0
2018-09-04 11:30:00,134.5,134.5,134.04,134.04,14193.0,126.9628,126.9628,126.5286,126.5286,14193.0
2018-09-04 12:00:00,134.1,134.1,133.89,134.09,13275.0,126.5852,126.5852,126.387,126.5758,13275.0
2018-09-04 12:30:00,134.09,134.33,134.03,134.26,14889.0,126.5758,126.8023,126.5191,126.7363,14889.0
2018-09-04 13:00:00,134.26,134.47,134.24,134.26,14783.0,126.7363,126.9345,126.7174,126.7363,14783.0
2018-09-04 13:30:00,134.25,134.44,134.14,134.44,17610.0,126.7268,126.9062,126.623,126.9062,17610.0
2018-09-04 14:00:00,134.44,134.55,134.32,134.53,20604.0,126.9062,127.01,126.7929,126.9911,20604.0
2018-09-04 14:30:00,134.51,134.71,134.45,134.66,12887.0,126.9722,127.161,126.9156,127.1138,12887.0
2018-09-04 15:00:00,134.69,134.88,134.61,134.81,31647.0,127.1422,127.3215,127.0666,127.2554,31647.0
2018-09-04 15:30:00,134.82,134.93,134.58,134.62,102212.0,127.2649,127.3687,127.0383,127.0761,102212.0
2018-09-05 09:30:00,134.52,135.14,134.22,134.94,232025.0,126.9817,127.5669,126.6985,127.3782,232025.0
2018-09-05 10:00:00,134.78,134.88,134.3,134.59,17363.0,127.2271,127.3215,126.774,127.0478,17363.0
2018-09-05 10:30:00,134.61,134.61,134.09,134.45,37743.0,127.0666,127.0666,126.5758,126.9156,37743.0
2018-09-05 11:00:00,134.49,134.76,134.44,134.7,33042.0,126.9534,127.2082,126.9062,127.1516,33042.0
2018-09-05 11:30:00,134.72,134.73,134.49,134.67,22563.0,127.1705,127.1799,126.9534,127.1233,22563.0
2018-09-05 12:00:00,134.68,134.86,134.63,134.82,10750.0,127.1327,127.3026,127.0855,127.2649,10750.0
2018-09-05 12:30:00,134.87,134.94,134.7,134.72,10301.0,127.3121,127.3782,127.1516,127.1705,10301.0
2018-09-05 13:00:00,134.72,134.98,134.72,134.98,14465.0,127.1705,127.4159,127.1705,127.4159,14465.0
2018-09-05 13:30:00,134.95,135.05,134.79,134.81,16622.0,127.3876,127.482,127.2366,127.2554,16622.0
2018-09-05 14:00:00,134.81,134.82,134.67,134.73,15851.0,127.2554,127.2649,127.1233,127.1799,15851.0
2018-09-05 14:30:00,134.74,134.89,134.74,134.88,13527.0,127.1894,127.331,127.1894,127.3215,13527.0
2018-09-05 15:00:00,134.86,135.0,134.77,134.88,36068.0,127.3026,127.4348,127.2177,127.3215,36068.0
2018-09-05 15:30:00,134.9,134.93,134.3,134.54,122019.0,127.3404,127.3687,126.774,127.0006,122019.0
2018-09-06 09:30:00,134.75,135.18,134.75,135.18,22212.0,127.1988,127.6047,127.1988,127.6047,22212.0
2018-09-06 10:00:00,135.27,135.54,135.2,135.49,12256.0,127.6897,127.9445,127.6236,127.8973,12256.0
2018-09-06 10:30:00,135.55,135.58,134.98,135.18,12964.0,127.954,127.9823,127.4159,127.6047,12964.0
2018-09-06 11:00:00,135.12,135.13,134.81,134.95,19607.0,127.5481,127.5575,127.2554,127.3876,19607.0
2018-09-06 11:30:00,134.96,135.2,134.85,135.14,23363.0,127.397,127.6236,127.2932,127.5669,23363.0
2018-09-06 12:00:00,135.15,135.43,135.05,135.41,12703.0,127.5764,127.8407,127.482,127.8218,12703.0
2018-09-06 12:30:00,135.42,135.59,135.21,135.21,16951.0,127.8313,127.9917,127.633,127.633,16951.0
2018-09-06 13:00:00,135.26,135.59,135.11,135.56,10901.0,127.6802,127.9917,127.5386,127.9634,10901.0
2018-09-06 13:30:00,135.54,135.7,135.5,135.68,7410.0,127.9445,128.0956,127.9068,128.0767,7410.0
2018-09-06 14:00:00,135.73,135.9,135.68,135.77,8801.0,128.1239,128.2844,128.0767,128.1616,8801.0
2018-09-06 14:30:00,135.82,135.99,135.77,135.84,13350.0,128.2088,128.3693,128.1616,128.2277,13350.0
2018-09-06 15:00:00,135.83,136.2,135.8,135.86,18683.0,128.2183,128.5675,128.19,128.2466,18683.0
2018-09-06 15:30:00,135.9,135.95,135.76,135.76,63086.0,128.2844,128.3316,128.1522,128.1522,63086.0
2018-09-07 09:30:00,135.37,136.76,134.77,136.6,33951.0,127.7841,129.0962,127.2177,128.9451,33951.0
2018-09-07 10:00:00,136.54,137.0,136.24,136.56,22628.0,128.8885,129.3227,128.6053,128.9074,22628.0
2018-09-07 10:30:00,136.56,136.69,136.32,136.42,23695.0,128.9074,129.0301,128.6808,128.7752,23695.0
2018-09-07 11:00:00,136.36,136.54,136.32,136.54,17903.0,128.7186,128.8885,128.6808,128.8885,17903.0
2018-09-07 11:30:00,136.53,136.7,136.39,136.43,15372.0,128.879,129.0395,128.7469,128.7847,15372.0
2018-09-07 12:00:00,136.39,136.42,135.97,136.19,37791.0,128.7469,128.7752,128.3504,128.5581,37791.0
2018-09-07 12:30:00,136.16,136.3,135.75,135.75,19505.0,128.5298,128.6619,128.1428,128.1428,19505.0
2018-09-07 13:00:00,135.76,135.85,135.39,135.85,15488.0,128.1522,128.2372,127.8029,128.2372,15488.0
2018-09-07 13:30:00,135.85,135.85,135.59,135.65,15177.0,128.2372,128.2372,127.9917,128.0484,15177.0
2018-09-07 14:00:00,135.65,135.88,135.65,135.76,12315.0,128.0484,128.2655,128.0484,128.1522,12315.0
2018-09-07 14:30:00,135.79,135.79,135.58,135.7,26353.0,128.1805,128.1805,127.9823,128.0956,26353.0
2018-09-07 15:00:00,135.7,135.78,135.57,135.75,24083.0,128.0956,128.1711,127.9728,128.1428,24083.0
2018-09-07 15:30:00,135.77,136.14,135.73,135.92,79380.0,128.1616,128.5109,128.1239,128.3032,79380.0
2018-09-10 09:30:00,136.68,136.68,135.34,135.35,70265.0,129.0206,129.0206,127.7557,127.7652,70265.0
2018-09-10 10:00:00,135.41,135.52,134.97,135.05,44969.0,127.8218,127.9256,127.4065,127.482,44969.0
2018-09-10 10:30:00,135.03,135.26,134.72,134.82,34655.0,127.4631,127.6802,127.1705,127.2649,34655.0
2018-09-10 11:00:00,134.8,135.23,134.69,135.08,35419.0,127.246,127.6519,127.1422,127.5103,35419.0
2018-09-10 11:30:00,135.08,135.18,134.9,135.1,36390.0,127.5103,127.6047,127.3404,127.5292,36390.0
2018-09-10 12:00:00,135.12,135.14,134.71,134.74,44877.0,127.5481,127.5669,127.161,127.1894,44877.0
2018-09-10 12:30:00,134.79,134.87,134.63,134.68,20678.0,127.2366,127.3121,127.0855,127.1327,20678.0
2018-09-10 13:00:00,134.7,135.05,134.7,134.88,25384.0,127.1516,127.482,127.1516,127.3215,25384.0
2018-09-10 13:30:00,134.89,135.01,134.75,134.81,23019.0,127.331,127.4442,127.1988,127.2554,23019.0
2018-09-10 14:00:00,134.82,135.22,134.77,135.22,41765.0,127.2649,127.6425,127.2177,127.6425,41765.0
2018-09-10 14:30:00,135.26,135.67,135.16,135.65,15348.0,127.6802,128.0672,127.5858,128.0484,15348.0
2018-09-10 15:00:00,135.67,135.76,134.99,134.99,40030.0,128.0672,128.1522,127.4253,127.4253,40030.0
2018-09-10 15:30:00,134.99,135.03,134.42,134.56,156137.0,127.4253,127.4631,126.8873,127.0194,156137.0
2018-09-11 09:30:00,134.34,135.5,133.93,135.02,265397.0,126.8118,127.9068,126.4247,127.4537,265397.0
2018-09-11 10:00:00,135.02,135.21,134.09,134.14,107555.0,127.4537,127.633,126.5758,126.623,107555.0
2018-09-11 10:30:00,134.16,134.16,133.8,134.08,28807.0,126.6419,126.6419,126.302,126.5663,28807.0
2018-09-11 11:00:00,134.13,134.42,134.1,134.21,10177.0,126.6135,126.8873,126.5852,126.6891,10177.0
2018-09-11 11:30:00,134.25,134.58,134.12,134.57,17146.0,126.7268,127.0383,126.6041,127.0289,17146.0
2018-09-11 12:00:00,134.61,134.83,134.49,134.53,14427.0,127.0666,127.2743,126.9534,126.9911,14427.0
2018-09-11 12:30:00,134.58,134.83,134.58,134.66,7802.0,127.0383,127.2743,127.0383,127.1138,7802.0
2018-09-11 13:00:00,134.72,135.31,134.65,135.25,127756.0,127.1705,127.7274,127.1044,127.6708,127756.0
2018-09-11 13:30:00,135.18,135.19,134.44,134.73,224525.0,127.6047,127.6141,126.9062,127.1799,224525.0
2018-09-11 14:00:00,134.7,135.2,134.7,134.96,28042.0,127.1516,127.6236,127.1516,127.397,28042.0
2018-09-11 14:30:00,135.0,135.4,135.0,135.29,11361.0,127.4348,127.8124,127.4348,127.7085,11361.0
2018-09-11 15:00:00,135.35,135.43,135.14,135.17,17289.0,127.7652,127.8407,127.5669,127.5953,17289.0
2018-09-11 15:30:00,135.15,135.22,134.81,134.84,177267.0,127.5764,127.6425,127.2554,127.2838,177267.0
2018-09-12 09:30:00,134.77,135.0,134.44,134.75,21126.0,127.2177,127.4348,126.9062,127.1988,21126.0
2018-09-12 10:00:00,134.84,134.93,134.26,134.44,10773.0,127.2838,127.3687,126.7363,126.9062,10773.0
2018-09-12 10:30:00,134.44,134.62,134.25,134.43,14026.0,126.9062,127.0761,126.7268,126.8967,14026.0
2018-09-12 11:00:00,134.52,134.98,134.37,134.87,79000.0,126.9817,127.4159,126.8401,127.3121,79000.0
2018-09-12 11:30:00,134.95,135.04,134.39,134.65,16188.0,127.3876,127.4725,126.859,127.1044,16188.0
2018-09-12 12:00:00,134.68,135.27,134.64,135.06,16694.0,127.1327,127.6897,127.095,127.4914,16694.0
2018-09-12 12:30:00,135.06,135.24,134.74,135.2,24992.0,127.4914,127.6613,127.1894,127.6236,24992.0
2018-09-12 13:00:00,135.22,135.52,135.1,135.4,26674.0,127.6425,127.9256,127.5292,127.8124,26674.0
2018-09-12 13:30:00,135.46,135.46,135.06,135.13,8833.0,127.869,127.869,127.4914,127.5575,8833.0
2018-09-12 14:00:00,135.2,135.33,135.09,135.32,12347.0,127.6236,127.7463,127.5197,127.7369,12347.0
2018-09-12 14:30:00,135.31,135.5,135.1,135.37,19490.0,127.7274,127.9068,127.5292,127.7841,19490.0
2018-09-12 15:00:00,135.4,135.63,135.34,135.59,16337.0,127.8124,128.0295,127.7557,127.9917,16337.0
2018-09-12 15:30:00,135.63,135.8,135.53,135.64,62507.0,128.0295,128.19,127.9351,128.0389,62507.0
2018-09-13 09:30:00,136.57,136.86,135.76,136.71,10680.0,128.9168,129.1906,128.1522,129.049,10680.0
2018-09-13 10:00:00,136.71,136.85,136.02,136.15,64785.0,129.049,129.1811,128.3976,128.5203,64785.0
2018-09-13 10:30:00,136.1,136.14,135.72,135.74,9587.0,128.4731,128.5109,128.1144,128.1333,9587.0
2018-09-13 11:00:00,135.75,135.92,135.55,135.61,12831.0,128.1428,128.3032,127.954,128.0106,12831.0
2018-09-13 11:30:00,135.56,136.02,135.56,136.0,13059.0,127.9634,128.3976,127.9634,128.3788,13059.0
2018-09-13 12:00:00,136.03,136.14,135.98,136.05,8710.0,128.4071,128.5109,128.3599,128.4259,8710.0
2018-09-13 12:30:00,136.07,136.08,135.65,135.93,42882.0,128.4448,128.4543,128.0484,128.3127,42882.0
2018-09-13 13:00:00,135.99,136.01,135.86,135.98,43321.0,128.3693,128.3882,128.2466,128.3599,43321.0
2018-09-13 13:30:00,135.96,136.01,135.64,135.64,9730.0,128.341,128.3882,128.0389,128.0389,9730.0
2018-09-13 14:00:00,135.67,135.79,135.55,135.72,10093.0,128.0672,128.1805,127.954,128.1144,10093.0
2018-09-13 14:30:00,135.67,135.78,135.59,135.73,22600.0,128.0672,128.1711,127.9917,128.1239,22600.0
2018-09-13 15:00:00,135.75,135.75,135.56,135.62,10718.0,128.1428,128.1428,127.9634,128.02,10718.0
2018-09-13 15:30:00,135.61,135.92,135.57,135.9,47522.0,128.0106,128.3032,127.9728,128.2844,47522.0
2018-09-14 09:30:00,136.0,136.31,135.26,136.25,18705.0,128.3788,128.6714,127.6802,128.6147,18705.0
2018-09-14 10:00:00,136.29,136.65,136.04,136.43,44116.0,128.6525,128.9923,128.4165,128.7847,44116.0
2018-09-14 10:30:00,136.44,136.63,136.28,136.59,47402.0,128.7941,128.9734,128.6431,128.9357,47402.0
2018-09-14 11:00:00,136.63,136.72,136.4,136.72,22000.0,128.9734,129.0584,128.7563,129.0584,22000.0
2018-09-14 11:30:00,136.72,136.91,136.63,136.87,24447.0,129.0584,129.2378,128.9734,129.2,24447.0
2018-09-14 12:00:00,136.86,136.87,136.56,136.76,21475.0,129.1906,129.2,128.9074,129.0962,21475.0
2018-09-14 12:30:00,136.72,136.84,136.55,136.59,10108.0,129.0584,129.1717,128.8979,128.9357,10108.0
2018-09-14 13:00:00,136.61,136.85,136.47,136.78,21377.0,128.9546,129.1811,128.8224,129.115,21377.0
2018-09-14 13:30:00,136.8,136.87,136.51,136.62,31072.0,129.1339,129.2,128.8602,128.964,31072.0
2018-09-14 14:00:00,136.64,136.71,136.48,136.5,13868.0,128.9829,129.049,128.8319,128.8507,13868.0
2018-09-14 14:30:00,136.51,136.69,136.46,136.64,10733.0,128.8602,129.0301,128.813,128.9829,10733.0
2018-09-14 15:00:00,136.64,136.83,136.63,136.78,55596.0,128.9829,129.1622,128.9734,129.115,55596.0
2018-09-14 15:30:00,136.81,136.99,136.64,136.68,101660.0,129.1434,129.3133,128.9829,129.0206,101660.0
2018-09-17 09:30:00,136.62,136.7,135.76,135.83,11807.0,128.964,129.0395,128.1522,128.2183,11807.0
2018-09-17 10:00:00,135.95,136.5,135.91,136.25,46572.0,128.3316,128.8507,128.2938,128.6147,46572.0
2018-09-17 10:30:00,136.2,136.35,135.79,136.02,8802.0,128.5675,128.7091,128.1805,128.3976,8802.0
2018-09-17 11:00:00,136.02,136.26,135.96,135.96,13485.0,128.3976,128.6242,128.341,128.341,13485.0
2018-09-17 11:30:00,135.94,136.28,135.94,136.21,37015.0,128.3221,128.6431,128.3221,128.577,37015.0
2018-09-17 12:00:00,136.25,136.33,136.12,136.14,9198.0,128.6147,128.6903,128.492,128.5109,9198.0
2018-09-17 12:30:00,136.14,136.2,135.91,136.01,8200.0,128.5109,128.5675,128.2938,128.3882,8200.0
2018-09-17 13:00:00,136.0,136.13,135.69,135.77,17820.0,128.3788,128.5015,128.0861,128.1616,17820.0
2018-09-17 13:30:00,135.68,135.72,135.46,135.56,11094.0,128.0767,128.1144,127.869,127.9634,11094.0
2018-09-17 14:00:00,135.59,135.68,135.4,135.68,11776.0,127.9917,128.0767,127.8124,128.0767,11776.0
2018-09-17 14:30:00,135.65,135.86,135.61,135.74,14125.0,128.0484,128.2466,128.0106,128.1333,14125.0
2018-09-17 15:00:00,135.74,135.87,135.69,135.76,24744.0,128.1333,128.256,128.0861,128.1522,24744.0
2018-09-17 15:30:00,135.75,136.02,135.61,135.94,78077.0,128.1428,128.3976,128.0106,128.3221,78077.0
2018-09-18 09:30:00,135.75,136.62,135.75,136.16,30966.0,128.1428,128.964,128.1428,128.5298,30966.0
2018-09-18 10:00:00,136.11,136.42,136.06,136.42,9656.0,128.4826,128.7752,128.4354,128.7752,9656.0
2018-09-18 10:30:00,136.42,136.75,136.35,136.63,46592.0,128.7752,129.0867,128.7091,128.9734,46592.0
2018-09-18 11:00:00,136.68,136.97,136.68,136.86,23368.0,129.0206,129.2944,129.0206,129.1906,23368.0
2018-09-18 11:30:00,136.87,137.14,136.74,137.11,21751.0,129.2,129.4549,129.0773,129.4265,21751.0
2018-09-18 12:00:00,137.13,137.36,136.87,137.29,39259.0,129.4454,129.6625,129.2,129.5965,39259.0
2018-09-18 12:30:00,137.29,137.29,137.07,137.12,45503.0,129.5965,129.5965,129.3888,129.436,45503.0
2018-09-18 13:00:00,137.12,137.87,137.03,137.58,51741.0,129.436,130.144,129.351,129.8702,51741.0
2018-09-18 13:30:00,137.55,137.86,137.49,137.84,14342.0,129.8419,130.1345,129.7853,130.1156,14342.0
2018-09-18 14:00:00,137.87,138.53,137.87,138.43,47034.0,130.144,130.767,130.144,130.6726,47034.0
2018-09-18 14:30:00,138.46,138.69,138.17,138.49,43019.0,130.7009,130.918,130.4271,130.7292,43019.0
2018-09-18 15:00:00,138.52,138.57,138.32,138.33,31171.0,130.7575,130.8047,130.5687,130.5782,31171.0
2018-09-18 15:30:00,138.32,138.42,138.0,138.08,119121.0,130.5687,130.6631,130.2667,130.3422,119121.0
2018-09-19 09:30:00,138.15,138.15,137.52,137.78,15745.0,130.4083,130.4083,129.8136,130.059,15745.0
2018-09-19 10:00:00,137.78,137.79,136.86,136.92,14784.0,130.059,130.0684,129.1906,129.2472,14784.0
2018-09-19 10:30:00,136.89,136.89,136.15,136.15,32150.0,129.2189,129.2189,128.5203,128.5203,32150.0
2018-09-19 11:00:00,136.16,136.45,135.84,135.88,13025.0,128.5298,128.8035,128.2277,128.2655,13025.0
2018-09-19 11:30:00,135.88,135.92,135.56,135.68,15403.0,128.2655,128.3032,127.9634,128.0767,15403.0
2018-09-19 12:00:00,135.69,135.71,135.15,135.24,17271.0,128.0861,128.105,127.5764,127.6613,17271.0
2018-09-19 12:30:00,135.29,135.3,134.87,134.9,13083.0,127.7085,127.718,127.3121,127.3404,13083.0
2018-09-19 13:00:00,134.91,134.96,134.42,134.49,38168.0,127.3498,127.397,126.8873,126.9534,38168.0
2018-09-19 13:30:00,134.48,134.53,134.14,134.18,24813.0,126.9439,126.9911,126.623,126.6607,24813.0
2018-09-19 14:00:00,134.21,134.43,134.09,134.27,22609.0,126.6891,126.8967,126.5758,126.7457,22609.0
2018-09-19 14:30:00,134.24,134.53,134.09,134.27,31315.0,126.7174,126.9911,126.5758,126.7457,31315.0
2018-09-19 15:00:00,134.25,134.35,134.07,134.1,51941.0,126.7268,126.8212,126.5569,126.5852,51941.0
2018-09-19 15:30:00,134.1,134.38,134.09,134.31,91981.0,126.5852,126.8495,126.5758,126.7835,91981.0
2018-09-20 09:30:00,134.76,135.44,133.8,134.14,49527.0,127.2082,127.8501,126.302,126.623,49527.0
2018-09-20 10:00:00,134.05,134.13,133.7,133.75,22203.0,126.538,126.6135,126.2076,126.2548,22203.0
2018-09-20 10:30:00,133.7,133.75,133.25,133.47,24542.0,126.2076,126.2548,125.7829,125.9905,24542.0
2018-09-20 11:00:00,133.49,133.85,133.45,133.55,50998.0,126.0094,126.3492,125.9716,126.066,50998.0
2018-09-20 11:30:00,133.51,133.9,133.38,133.8,66296.0,126.0283,126.3964,125.9056,126.302,66296.0
2018-09-20 12:00:00,133.78,134.03,133.18,133.21,169773.0,126.2832,126.5191,125.7168,125.7451,169773.0
2018-09-20 12:30:00,133.22,133.3,132.9,132.97,56526.0,125.7545,125.8301,125.4525,125.5185,56526.0
2018-09-20 13:00:00,133.0,133.29,132.91,133.01,136135.0,125.5469,125.8206,125.4619,125.5563,136135.0
2018-09-20 13:30:00,132.98,133.39,132.66,133.22,54124.0,125.528,125.915,125.2259,125.7545,54124.0
2018-09-20 14:00:00,133.27,133.41,133.05,133.32,71573.0,125.8017,125.9339,125.5941,125.8489,71573.0
2018-09-20 14:30:00,133.32,133.4,133.18,133.33,38480.0,125.8489,125.9245,125.7168,125.8584,38480.0
2018-09-20 15:00:00,133.34,133.38,133.2,133.37,47428.0,125.8678,125.9056,125.7357,125.8961,47428.0
2018-09-20 15:30:00,133.39,133.58,133.27,133.51,153570.0,125.915,126.0944,125.8017,126.0283,153570.0
2018-09-21 09:30:00,133.24,133.79,132.29,133.76,282735.0,125.7734,126.2926,124.8767,126.2643,282735.0
2018-09-21 10:00:00,133.78,133.99,133.5,133.75,45586.0,126.2832,126.4814,126.0188,126.2548,45586.0
2018-09-21 10:30:00,133.79,134.14,133.75,133.87,36351.0,126.2926,126.623,126.2548,126.3681,36351.0
2018-09-21 11:00:00,133.87,133.9,133.7,133.7,23647.0,126.3681,126.3964,126.2076,126.2076,23647.0
2018-09-21 11:30:00,133.77,134.02,133.73,133.95,17951.0,126.2737,126.5097,126.236,126.4436,17951.0
2018-09-21 12:00:00,133.99,134.05,133.28,133.41,30573.0,126.4814,126.538,125.8112,125.9339,30573.0
2018-09-21 12:30:00,133.41,133.8,133.41,133.78,20007.0,125.9339,126.302,125.9339,126.2832,20007.0
2018-09-21 13:00:00,133.78,134.0,133.49,134.0,32688.0,126.2832,126.4908,126.0094,126.4908,32688.0
2018-09-21 13:30:00,133.96,134.14,133.9,134.03,25789.0,126.4531,126.623,126.3964,126.5191,25789.0
2018-09-21 14:00:00,134.05,134.13,133.77,133.78,18489.0,126.538,126.6135,126.2737,126.2832,18489.0
2018-09-21 14:30:00,133.81,134.0,133.76,133.76,21524.0,126.3115,126.4908,126.2643,126.2643,21524.0
2018-09-21 15:00:00,133.77,133.79,133.47,133.77,37424.0,126.2737,126.2926,125.9905,126.2737,37424.0
2018-09-21 15:30:00,133.77,133.79,133.33,133.41,128174.0,126.2737,126.2926,125.8584,125.9339,128174.0
2018-09-24 09:30:00,133.38,133.38,131.84,131.93,41029.0,125.9056,125.9056,124.4519,124.5368,41029.0
2018-09-24 10:00:00,131.86,132.33,131.6,131.6,35106.0,124.4707,124.9144,124.2253,124.2253,35106.0
2018-09-24 10:30:00,131.63,131.96,131.45,131.54,36443.0,124.2536,124.5651,124.0837,124.1687,36443.0
2018-09-24 11:00:00,131.6,131.68,131.49,131.57,27173.0,124.2253,124.3008,124.1215,124.197,27173.0
2018-09-24 11:30:00,131.58,131.65,131.43,131.58,32182.0,124.2064,124.2725,124.0648,124.2064,32182.0
2018-09-24 12:00:00,131.54,131.6,131.26,131.27,26309.0,124.1687,124.2253,123.9044,123.9138,26309.0
2018-09-24 12:30:00,131.27,131.55,131.27,131.39,15631.0,123.9138,124.1781,123.9138,124.0271,15631.0
2018-09-24 13:00:00,131.44,131.64,131.41,131.56,31339.0,124.0743,124.2631,124.046,124.1876,31339.0
2018-09-24 13:30:00,131.57,132.07,131.57,131.98,106470.0,124.197,124.669,124.197,124.584,106470.0
2018-09-24 14:00:00,132.0,132.0,131.76,131.8,21778.0,124.6029,124.6029,124.3764,124.4141,21778.0
2018-09-24 14:30:00,131.81,131.9,131.74,131.74,29285.0,124.4236,124.5085,124.3575,124.3575,29285.0
2018-09-24 15:00:00,131.73,131.86,131.62,131.66,51382.0,124.348,124.4707,124.2442,124.282,51382.0
2018-09-24 15:30:00,131.64,132.03,131.52,131.88,152387.0,124.2631,124.6312,124.1498,124.4896,152387.0
2018-09-25 09:30:00,132.32,132.4,131.39,131.55,72217.0,124.905,124.9805,124.0271,124.1781,72217.0
2018-09-25 10:00:00,131.53,132.29,131.35,131.52,104614.0,124.1592,124.8767,123.9893,124.1498,104614.0
2018-09-25 10:30:00,131.52,131.66,131.36,131.36,65681.0,124.1498,124.282,123.9988,123.9988,65681.0
2018-09-25 11:00:00,131.35,131.37,131.05,131.34,58901.0,123.9893,124.0082,123.7061,123.9799,58901.0
2018-09-25 11:30:00,131.33,131.79,131.16,131.6,204674.0,123.9705,124.4047,123.81,124.2253,204674.0
2018-09-25 12:00:00,131.62,131.63,131.47,131.51,73671.0,124.2442,124.2536,124.1026,124.1404,73671.0
2018-09-25 12:30:00,131.5,131.57,131.31,131.45,48386.0,124.1309,124.197,123.9516,124.0837,48386.0
2018-09-25 13:00:00,131.45,131.45,130.99,131.21,33512.0,124.0837,124.0837,123.6495,123.8572,33512.0
2018-09-25 13:30:00,131.21,131.47,131.18,131.43,26452.0,123.8572,124.1026,123.8289,124.0648,26452.0
2018-09-25 14:00:00,131.42,131.55,131.42,131.5,28934.0,124.0554,124.1781,124.0554,124.1309,28934.0
2018-09-25 14:30:00,131.5,131.57,131.4,131.5,43926.0,124.1309,124.197,124.0365,124.1309,43926.0
2018-09-25 15:00:00,131.5,131.64,131.48,131.53,93945.0,124.1309,124.2631,124.112,124.1592,93945.0
2018-09-25 15:30:00,131.52,131.75,131.49,131.73,353183.0,124.1498,124.3669,124.1215,124.348,353183.0
2018-09-26 09:30:00,131.99,132.49,131.38,131.84,34212.0,124.5935,125.0654,124.0176,124.4519,34212.0
2018-09-26 10:00:00,131.88,131.88,131.46,131.52,27433.0,124.4896,124.4896,124.0932,124.1498,27433.0
2018-09-26 10:30:00,131.38,131.59,131.34,131.45,12106.0,124.0176,124.2159,123.9799,124.0837,12106.0
2018-09-26 11:00:00,131.46,131.53,131.11,131.53,26474.0,124.0932,124.1592,123.7628,124.1592,26474.0
2018-09-26 11:30:00,131.56,131.56,131.11,131.39,85778.0,124.1876,124.1876,123.7628,124.0271,85778.0
2018-09-26 12:00:00,131.38,131.44,131.25,131.44,38447.0,124.0176,124.0743,123.8949,124.0743,38447.0
2018-09-26 12:30:00,131.45,131.78,131.35,131.59,71804.0,124.0837,124.3952,123.9893,124.2159,71804.0
2018-09-26 13:00:00,131.63,131.75,131.57,131.68,19676.0,124.2536,124.3669,124.197,124.3008,19676.0
2018-09-26 13:30:00,131.68,131.74,131.54,131.67,36825.0,124.3008,124.3575,124.1687,124.2914,36825.0
2018-09-26 14:00:00,131.72,131.96,131.58,131.9,31685.0,124.3386,124.5651,124.2064,124.5085,31685.0
2018-09-26 14:30:00,131.92,131.92,131.43,131.43,30038.0,124.5274,124.5274,124.0648,124.0648,30038.0
2018-09-26 15:00:00,131.43,131.45,131.22,131.25,76743.0,124.0648,124.0837,123.8666,123.8949,76743.0
2018-09-26 15:30:00,131.24,131.4,130.72,130.86,99031.0,123.8855,124.0365,123.3946,123.5268,99031.0
2018-09-27 09:30:00,130.84,131.2,130.56,130.77,23499.0,123.5079,123.8477,123.2436,123.4418,23499.0
2018-09-27 10:00:00,130.77,130.89,130.54,130.69,25141.0,123.4418,123.5551,123.2247,123.3663,25141.0
2018-09-27 10:30:00,130.67,131.09,130.64,130.97,148211.0,123.3474,123.7439,123.3191,123.6306,148211.0
2018-09-27 11:00:00,130.99,131.2,130.95,131.03,53130.0,123.6495,123.8477,123.6117,123.6873,53130.0
2018-09-27 11:30:00,131.03,131.08,130.89,130.96,20108.0,123.6873,123.7345,123.5551,123.6212,20108.0
2018-09-27 12:00:00,130.91,131.01,130.89,130.95,10727.0,123.574,123.6684,123.5551,123.6117,10727.0
2018-09-27 12:30:00,130.97,130.97,130.71,130.71,18600.0,123.6306,123.6306,123.3852,123.3852,18600.0
2018-09-27 13:00:00,130.68,130.73,130.46,130.51,18743.0,123.3569,123.4041,123.1492,123.1964,18743.0
2018-09-27 13:30:00,130.49,130.57,130.43,130.46,5768.0,123.1775,123.253,123.1209,123.1492,5768.0
2018-09-27 14:00:00,130.45,130.51,130.37,130.44,7855.0,123.1398,123.1964,123.0642,123.1303,7855.0
2018-09-27 14:30:00,130.42,130.46,130.3,130.31,7760.0,123.1114,123.1492,122.9982,123.0076,7760.0
2018-09-27 15:00:00,130.35,130.5,130.3,130.49,42123.0,123.0454,123.187,122.9982,123.1775,42123.0
2018-09-27 15:30:00,130.49,130.55,130.21,130.37,59337.0,123.1775,123.2342,122.9132,123.0642,59337.0
2018-09-28 09:30:00,130.06,130.5,129.45,130.27,52084.0,122.7716,123.187,122.1958,122.9699,52084.0
2018-09-28 10:00:00,130.34,130.86,130.11,130.68,32809.0,123.0359,123.5268,122.8188,123.3569,32809.0
2018-09-28 10:30:00,130.69,130.97,130.68,130.86,28254.0,123.3663,123.6306,123.3569,123.5268,28254.0
2018-09-28 11:00:00,130.9,130.92,130.57,130.8,46881.0,123.5645,123.5834,123.253,123.4702,46881.0
2018-09-28 11:30:00,130.82,130.84,130.51,130.81,45498.0,123.489,123.5079,123.1964,123.4796,45498.0
2018-09-28 12:00:00,130.77,130.87,130.72,130.8,14156.0,123.4418,123.5362,123.3946,123.4702,14156.0
2018-09-28 12:30:00,130.81,130.84,130.68,130.8,16468.0,123.4796,123.5079,123.3569,123.4702,16468.0
2018-09-28 13:00:00,130.78,130.79,130.7,130.77,8300.0,123.4513,123.4607,123.3758,123.4418,8300.0
2018-09-28 13:30:00,130.77,130.82,130.62,130.62,18580.0,123.4418,123.489,123.3002,123.3002,18580.0
2018-09-28 14:00:00,130.59,130.6,130.33,130.38,28664.0,123.2719,123.2814,123.0265,123.0737,28664.0
2018-09-28 14:30:00,130.34,130.48,130.34,130.48,23666.0,123.0359,123.1681,123.0359,123.1681,23666.0
2018-09-28 15:00:00,130.48,130.67,130.43,130.62,28972.0,123.1681,123.3474,123.1209,123.3002,28972.0
2018-09-28 15:30:00,130.6,130.66,130.45,130.57,133571.0,123.2814,123.338,123.1398,123.253,133571.0
2018-10-01 09:30:00,131.42,131.49,130.26,130.35,99561.0,124.0554,124.1215,122.9604,123.0454,99561.0
2018-10-01 10:00:00,130.44,130.93,130.27,130.46,85770.0,123.1303,123.5929,122.9699,123.1492,85770.0
2018-10-01 10:30:00,130.45,131.25,130.45,131.25,176277.0,123.1398,123.8949,123.1398,123.8949,176277.0
2018-10-01 11:00:00,131.21,131.21,130.76,130.82,37248.0,123.8572,123.8572,123.4324,123.489,37248.0
2018-10-01 11:30:00,130.87,130.87,130.5,130.66,34431.0,123.5362,123.5362,123.187,123.338,34431.0
2018-10-01 12:00:00,130.64,130.68,130.46,130.58,30670.0,123.3191,123.3569,123.1492,123.2625,30670.0
2018-10-01 12:30:00,130.64,130.64,130.4,130.45,12909.0,123.3191,123.3191,123.0926,123.1398,12909.0
2018-10-01 13:00:00,130.49,130.57,130.17,130.17,24955.0,123.1775,123.253,122.8755,122.8755,24955.0
2018-10-01 13:30:00,130.18,130.7,130.09,130.7,81781.0,122.8849,123.3758,122.7999,123.3758,81781.0
2018-10-01 14:00:00,130.7,130.76,130.41,130.53,24145.0,123.3758,123.4324,123.102,123.2153,24145.0
2018-10-01 14:30:00,130.52,130.6,130.44,130.53,17150.0,123.2058,123.2814,123.1303,123.2153,17150.0
2018-10-01 15:00:00,130.53,130.86,130.41,130.58,115447.0,123.2153,123.5268,123.102,123.2625,115447.0
2018-10-01 15:30:00,130.62,130.83,130.52,130.74,96113.0,123.3002,123.4985,123.2058,123.4135,96113.0
2018-10-02 09:30:00,131.06,131.46,130.5,131.24,44994.0,123.7156,124.0932,123.187,123.8855,44994.0
2018-10-02 10:00:00,131.18,131.51,131.04,131.45,54528.0,123.8289,124.1404,123.6967,124.0837,54528.0
2018-10-02 10:30:00,131.51,131.51,131.25,131.25,18273.0,124.1404,124.1404,123.8949,123.8949,18273.0
2018-10-02 11:00:00,131.24,131.26,130.99,131.13,30832.0,123.8855,123.9044,123.6495,123.7817,30832.0
2018-10-02 11:30:00,131.17,131.52,131.14,131.39,29057.0,123.8194,124.1498,123.7911,124.0271,29057.0
2018-10-02 12:00:00,131.38,131.48,131.24,131.31,39272.0,124.0176,124.112,123.8855,123.9516,39272.0
2018-10-02 12:30:00,131.28,131.43,131.15,131.26,17052.0,123.9233,124.0648,123.8005,123.9044,17052.0
2018-10-02 13:00:00,131.28,131.64,131.24,131.51,14233.0,123.9233,124.2631,123.8855,124.1404,14233.0
2018-10-02 13:30:00,131.56,131.59,131.48,131.54,13290.0,124.1876,124.2159,124.112,124.1687,13290.0
2018-10-02 14:00:00,131.51,132.74,131.49,132.68,215023.0,124.1404,125.3014,124.1215,125.2448,215023.0
2018-10-02 14:30:00,132.68,132.73,132.38,132.5,66489.0,125.2448,125.292,124.9616,125.0749,66489.0
2018-10-02 15:00:00,132.46,132.49,132.21,132.42,74087.0,125.0371,125.0654,124.8011,124.9994,74087.0
2018-10-02 15:30:00,132.43,132.55,132.38,132.43,158589.0,125.0088,125.1221,124.9616,125.0088,158589.0
2018-10-03 09:30:00,132.61,132.61,131.77,132.03,62344.0,125.1787,125.1787,124.3858,124.6312,62344.0
2018-10-03 10:00:00,132.1,132.87,132.1,132.66,65601.0,124.6973,125.4242,124.6973,125.2259,65601.0
2018-10-03 10:30:00,132.7,132.86,132.46,132.56,20333.0,125.2637,125.4147,125.0371,125.1315,20333.0
2018-10-03 11:00:00,132.58,132.88,132.54,132.82,27703.0,125.1504,125.4336,125.1126,125.377,27703.0
2018-10-03 11:30:00,132.84,132.84,132.4,132.5,22458.0,125.3958,125.3958,124.9805,125.0749,22458.0
2018-10-03 12:00:00,132.59,132.59,132.34,132.34,16485.0,125.1598,125.1598,124.9239,124.9239,16485.0
2018-10-03 12:30:00,132.35,132.36,132.0,132.07,11363.0,124.9333,124.9427,124.6029,124.669,11363.0
2018-10-03 13:00:00,132.08,132.22,132.08,132.16,9273.0,124.6784,124.8106,124.6784,124.7539,9273.0
2018-10-03 13:30:00,132.14,132.17,132.02,132.05,6412.0,124.7351,124.7634,124.6218,124.6501,6412.0
2018-10-03 14:00:00,132.03,132.58,132.03,132.51,55419.0,124.6312,125.1504,124.6312,125.0843,55419.0
2018-10-03 14:30:00,132.49,132.49,131.92,132.08,14772.0,125.0654,125.0654,124.5274,124.6784,14772.0
2018-10-03 15:00:00,132.05,132.09,131.55,131.79,54344.0,124.6501,124.6879,124.1781,124.4047,54344.0
2018-10-03 15:30:00,131.79,131.92,131.74,131.78,54537.0,124.4047,124.5274,124.3575,124.3952,54537.0
2018-10-04 09:30:00,131.08,131.77,128.78,128.89,95902.0,123.7345,124.3858,121.5633,121.6672,95902.0
2018-10-04 10:00:00,129.13,129.92,128.88,129.28,21222.0,121.8937,122.6395,121.6577,122.0353,21222.0
2018-10-04 10:30:00,129.22,129.36,128.96,129.29,60013.0,121.9787,122.1108,121.7333,122.0448,60013.0
2018-10-04 11:00:00,129.3,129.51,129.12,129.31,48080.0,122.0542,122.2524,121.8843,122.0636,48080.0
2018-10-04 11:30:00,129.33,129.37,128.77,128.77,37608.0,122.0825,122.1203,121.5539,121.5539,37608.0
2018-10-04 12:00:00,128.76,128.79,128.1,128.27,24679.0,121.5445,121.5728,120.9215,121.0819,24679.0
2018-10-04 12:30:00,128.22,128.6,128.01,128.11,26592.0,121.0347,121.3934,120.8365,120.9309,26592.0
2018-10-04 13:00:00,128.12,128.13,127.37,127.57,44006.0,120.9403,120.9498,120.2324,120.4212,44006.0
2018-10-04 13:30:00,127.56,127.79,127.32,127.56,49804.0,120.4117,120.6288,120.1852,120.4117,49804.0
2018-10-04 14:00:00,127.61,128.24,127.46,128.19,69929.0,120.4589,121.0536,120.3173,121.0064,69929.0
2018-10-04 14:30:00,128.15,128.43,128.03,128.34,41363.0,120.9687,121.233,120.8554,121.148,41363.0
2018-10-04 15:00:00,128.37,128.64,127.93,127.93,142085.0,121.1763,121.4312,120.761,120.761,142085.0
2018-10-04 15:30:00,127.93,128.32,127.82,128.26,266165.0,120.761,121.1291,120.6571,121.0725,266165.0
2018-10-05 09:30:00,128.62,129.18,128.54,129.17,70348.0,121.4123,121.9409,121.3368,121.9315,70348.0
2018-10-05 10:00:00,129.16,129.65,128.62,128.8,26266.0,121.9221,122.3846,121.4123,121.5822,26266.0
2018-10-05 10:30:00,128.83,129.1,128.57,128.7,51678.0,121.6105,121.8654,121.3651,121.4878,51678.0
2018-10-05 11:00:00,128.7,129.11,128.58,129.09,81556.0,121.4878,121.8749,121.3746,121.856,81556.0
2018-10-05 11:30:00,129.17,129.17,128.1,128.1,42828.0,121.9315,121.9315,120.9215,120.9215,42828.0
2018-10-05 12:00:00,128.07,128.47,128.06,128.4,28411.0,120.8931,121.2707,120.8837,121.2046,28411.0
2018-10-05 12:30:00,128.38,128.48,128.16,128.28,23919.0,121.1858,121.2802,120.9781,121.0914,23919.0
2018-10-05 13:00:00,128.32,128.4,127.84,127.93,124649.0,121.1291,121.2046,120.676,120.761,124649.0
2018-10-05 13:30:00,128.06,128.17,127.79,127.93,50516.0,120.8837,120.9875,120.6288,120.761,50516.0
2018-10-05 14:00:00,127.93,128.98,127.92,128.97,66050.0,120.761,121.7521,120.7515,121.7427,66050.0
2018-10-05 14:30:00,128.97,129.49,128.97,129.37,27547.0,121.7427,122.2336,121.7427,122.1203,27547.0
2018-10-05 15:00:00,129.43,129.59,129.07,129.16,43856.0,122.1769,122.328,121.8371,121.9221,43856.0
2018-10-05 15:30:00,129.15,129.34,128.93,129.21,111665.0,121.9126,122.092,121.7049,121.9693,111665.0
2018-10-08 09:30:00,129.29,129.36,128.64,128.83,17647.0,122.0448,122.1108,121.4312,121.6105,17647.0
2018-10-08 10:00:00,128.79,129.0,128.23,128.3,11000.0,121.5728,121.771,121.0442,121.1102,11000.0
2018-10-08 10:30:00,128.26,128.45,128.22,128.45,7131.0,121.0725,121.2518,121.0347,121.2518,7131.0
2018-10-08 11:00:00,128.36,128.41,128.0,128.07,13611.0,121.1669,121.2141,120.8271,120.8931,13611.0
2018-10-08 11:30:00,128.06,128.06,127.59,127.85,37999.0,120.8837,120.8837,120.44,120.6855,37999.0
2018-10-08 12:00:00,127.81,127.87,127.55,127.73,10513.0,120.6477,120.7043,120.4023,120.5722,10513.0
2018-10-08 12:30:00,127.75,127.77,127.43,127.46,51254.0,120.5911,120.6099,120.289,120.3173,51254.0
2018-10-08 13:00:00,127.4,127.44,126.94,127.03,67444.0,120.2607,120.2984,119.8265,119.9114,67444.0
2018-10-08 13:30:00,127.0,127.12,126.95,127.05,42992.0,119.8831,119.9964,119.8359,119.9303,42992.0
2018-10-08 14:00:00,127.01,127.22,127.01,127.18,57227.0,119.8925,120.0908,119.8925,120.053,57227.0
2018-10-08 14:30:00,127.18,127.64,127.14,127.54,96407.0,120.053,120.4872,120.0153,120.3928,96407.0
2018-10-08 15:00:00,127.52,127.62,127.36,127.44,54762.0,120.374,120.4684,120.2229,120.2984,54762.0
2018-10-08 15:30:00,127.47,127.63,127.41,127.48,109714.0,120.3268,120.4778,120.2701,120.3362,109714.0
2018-10-09 09:30:00,127.0,127.64,126.81,127.31,87613.0,119.8831,120.4872,119.7037,120.1757,87613.0
2018-10-09 10:00:00,127.37,127.5,127.18,127.28,45463.0,120.2324,120.3551,120.053,120.1474,45463.0
2018-10-09 10:30:00,127.31,127.77,127.26,127.49,22995.0,120.1757,120.6099,120.1285,120.3456,22995.0
2018-10-09 11:00:00,127.53,127.65,127.16,127.55,14375.0,120.3834,120.4967,120.0341,120.4023,14375.0
2018-10-09 11:30:00,127.55,127.76,127.24,127.52,37277.0,120.4023,120.6005,120.1096,120.374,37277.0
2018-10-09 12:00:00,127.53,127.62,127.26,127.28,18029.0,120.3834,120.4684,120.1285,120.1474,18029.0
2018-10-09 12:30:00,127.28,127.48,127.14,127.34,23051.0,120.1474,120.3362,120.0153,120.204,23051.0
2018-10-09 13:00:00,127.36,127.73,127.24,127.63,14029.0,120.2229,120.5722,120.1096,120.4778,14029.0
2018-10-09 13:30:00,127.58,127.68,127.3,127.61,17044.0,120.4306,120.525,120.1663,120.4589,17044.0
2018-10-09 14:00:00,127.61,127.76,127.52,127.54,21131.0,120.4589,120.6005,120.374,120.3928,21131.0
2018-10-09 14:30:00,127.54,127.84,127.5,127.78,19117.0,120.3928,120.676,120.3551,120.6194,19117.0
2018-10-09 15:00:00,127.77,127.91,127.42,127.49,21287.0,120.6099,120.7421,120.2796,120.3456,21287.0
2018-10-09 15:30:00,127.46,127.62,127.19,127.31,116006.0,120.3173,120.4684,120.0625,120.1757,116006.0
2018-10-10 09:30:00,127.41,127.53,126.21,126.31,32506.0,120.2701,120.3834,119.1374,119.2318,32506.0
2018-10-10 10:00:00,126.32,126.39,125.26,125.79,66604.0,119.2412,119.3073,118.2406,118.7409,66604.0
2018-10-10 10:30:00,125.82,125.9,124.84,125.06,47454.0,118.7692,118.8447,117.8441,118.0518,47454.0
2018-10-10 11:00:00,125.04,125.15,124.64,124.89,39233.0,118.0329,118.1368,117.6553,117.8913,39233.0
2018-10-10 11:30:00,124.92,124.92,124.26,124.37,48544.0,117.9197,117.9197,117.2966,117.4005,48544.0
2018-10-10 12:00:00,124.34,124.4,124.14,124.23,51158.0,117.3722,117.4288,117.1834,117.2683,51158.0
2018-10-10 12:30:00,124.25,124.25,123.85,123.96,27648.0,117.2872,117.2872,116.9096,117.0135,27648.0
2018-10-10 13:00:00,123.93,123.93,123.0,123.32,75716.0,116.9851,116.9851,116.1073,116.4093,75716.0
2018-10-10 13:30:00,123.36,123.85,123.23,123.33,40167.0,116.4471,116.9096,116.3244,116.4188,40167.0
2018-10-10 14:00:00,123.32,123.35,122.62,122.77,45441.0,116.4093,116.4376,115.7485,115.8901,45441.0
2018-10-10 14:30:00,122.77,122.92,122.57,122.71,50600.0,115.8901,116.0317,115.7013,115.8335,50600.0
2018-10-10 15:00:00,122.7,122.74,122.19,122.74,87901.0,115.8241,115.8618,115.3426,115.8618,87901.0
2018-10-10 15:30:00,122.76,122.9,122.11,122.29,288464.0,115.8807,116.0129,115.2671,115.437,288464.0
2018-10-11 09:30:00,121.96,122.72,121.13,122.69,66370.0,115.1255,115.8429,114.342,115.8146,66370.0
2018-10-11 10:00:00,122.69,122.91,121.64,122.01,125792.0,115.8146,116.0223,114.8235,115.1727,125792.0
2018-10-11 10:30:00,122.08,122.32,121.11,121.11,38194.0,115.2388,115.4654,114.3232,114.3232,38194.0
2018-10-11 11:00:00,121.11,121.11,120.29,120.54,79176.0,114.3232,114.3232,113.5491,113.7851,79176.0
2018-10-11 11:30:00,120.59,121.02,120.25,120.53,80624.0,113.8323,114.2382,113.5114,113.7757,80624.0
2018-10-11 12:00:00,120.48,121.08,120.26,120.81,59043.0,113.7285,114.2948,113.5208,114.04,59043.0
2018-10-11 12:30:00,120.78,121.03,120.42,120.68,29509.0,114.0117,114.2476,113.6718,113.9173,29509.0
2018-10-11 13:00:00,120.67,120.71,120.25,120.33,47105.0,113.9078,113.9456,113.5114,113.5869,47105.0
2018-10-11 13:30:00,120.38,120.57,120.03,120.52,44983.0,113.6341,113.8134,113.3037,113.7662,44983.0
2018-10-11 14:00:00,120.52,120.7,120.09,120.28,44750.0,113.7662,113.9361,113.3603,113.5397,44750.0
2018-10-11 14:30:00,120.29,120.29,118.61,119.44,85484.0,113.5491,113.5491,111.9633,112.7467,85484.0
2018-10-11 15:00:00,119.41,120.56,119.28,120.12,114372.0,112.7184,113.804,112.5957,113.3886,114372.0
2018-10-11 15:30:00,120.1,120.12,118.5,118.53,245485.0,113.3698,113.3886,111.8594,111.8877,245485.0
2018-10-12 09:30:00,120.27,121.19,119.79,120.27,148104.0,113.5302,114.3987,113.0771,113.5302,148104.0
2018-10-12 10:00:00,120.28,120.96,120.0,120.49,143866.0,113.5397,114.1816,113.2754,113.7379,143866.0
2018-10-12 10:30:00,120.49,121.33,120.4,121.22,89379.0,113.7379,114.5308,113.653,114.427,89379.0
2018-10-12 11:00:00,121.22,121.73,121.15,121.45,79415.0,114.427,114.9084,114.3609,114.6441,79415.0
2018-10-12 11:30:00,121.46,121.7,121.21,121.59,116158.0,114.6536,114.8801,114.4176,114.7763,116158.0
2018-10-12 12:00:00,121.5,121.61,121.35,121.54,102489.0,114.6913,114.7951,114.5497,114.7291,102489.0
2018-10-12 12:30:00,121.49,121.96,121.33,121.91,137038.0,114.6819,115.1255,114.5308,115.0783,137038.0
2018-10-12 13:00:00,121.92,122.95,121.81,122.77,75110.0,115.0878,116.0601,114.9839,115.8901,75110.0
2018-10-12 13:30:00,122.73,123.4,122.58,123.19,104143.0,115.8524,116.4848,115.7108,116.2866,104143.0
2018-10-12 14:00:00,123.14,123.39,122.87,123.24,89714.0,116.2394,116.4754,115.9845,116.3338,89714.0
2018-10-12 14:30:00,123.23,123.23,122.67,123.17,75878.0,116.3244,116.3244,115.7957,116.2677,75878.0
2018-10-12 15:00:00,123.18,123.33,122.83,123.3,72468.0,116.2772,116.4188,115.9468,116.3904,72468.0
2018-10-12 15:30:00,123.27,123.37,122.93,123.05,193116.0,116.3621,116.4565,116.0412,116.1544,193116.0
2018-10-15 09:30:00,122.35,123.48,121.71,123.02,108148.0,115.4937,116.5604,114.8895,116.1261,108148.0
2018-10-15 10:00:00,122.91,123.6,122.5,123.6,72111.0,116.0223,116.6736,115.6353,116.6736,72111.0
2018-10-15 10:30:00,123.48,123.53,122.98,123.13,38067.0,116.5604,116.6076,116.0884,116.23,38067.0
2018-10-15 11:00:00,123.08,123.73,122.99,123.68,54370.0,116.1828,116.7963,116.0978,116.7491,54370.0
2018-10-15 11:30:00,123.73,123.75,123.2,123.33,46673.0,116.7963,116.8152,116.296,116.4188,46673.0
2018-10-15 12:00:00,123.31,123.54,123.2,123.53,37297.0,116.3999,116.617,116.296,116.6076,37297.0
2018-10-15 12:30:00,123.53,123.72,123.53,123.65,14986.0,116.6076,116.7869,116.6076,116.7208,14986.0
2018-10-15 13:00:00,123.62,123.84,123.47,123.59,32872.0,116.6925,116.9002,116.5509,116.6642,32872.0
2018-10-15 13:30:00,123.56,123.99,123.55,123.82,18500.0,116.6359,117.0418,116.6264,116.8813,18500.0
2018-10-15 14:00:00,123.78,123.79,123.51,123.62,50334.0,116.8435,116.853,116.5887,116.6925,50334.0
2018-10-15 14:30:00,123.59,124.02,123.56,123.91,22638.0,116.6642,117.0701,116.6359,116.9663,22638.0
2018-10-15 15:00:00,123.93,123.96,123.34,123.44,45251.0,116.9851,117.0135,116.4282,116.5226,45251.0
2018-10-15 15:30:00,123.45,123.63,123.06,123.1,148380.0,116.532,116.7019,116.1639,116.2016,148380.0
2018-10-16 09:30:00,123.49,123.69,122.52,123.04,19803.0,116.5698,116.7586,115.6542,116.145,19803.0
2018-10-16 10:00:00,123.12,123.44,123.05,123.38,43753.0,116.2205,116.5226,116.1544,116.466,43753.0
2018-10-16 10:30:00,123.35,123.81,123.34,123.81,17695.0,116.4376,116.8719,116.4282,116.8719,17695.0
2018-10-16 11:00:00,123.77,124.19,123.65,124.18,24046.0,116.8341,117.2306,116.7208,117.2211,24046.0
2018-10-16 11:30:00,124.15,124.29,124.02,124.27,26886.0,117.1928,117.325,117.0701,117.3061,26886.0
2018-10-16 12:00:00,124.28,125.03,124.22,125.03,35639.0,117.3155,118.0235,117.2589,118.0235,35639.0
2018-10-16 12:30:00,125.0,125.15,124.28,124.34,28485.0,117.9952,118.1368,117.3155,117.3722,28485.0
2018-10-16 13:00:00,124.32,124.32,124.08,124.08,12360.0,117.3533,117.3533,117.1267,117.1267,12360.0
2018-10-16 13:30:00,124.14,124.47,124.11,124.25,25728.0,117.1834,117.4949,117.155,117.2872,25728.0
2018-10-16 14:00:00,124.26,124.32,124.05,124.23,40227.0,117.2966,117.3533,117.0984,117.2683,40227.0
2018-10-16 14:30:00,124.23,124.4,124.1,124.18,38855.0,117.2683,117.4288,117.1456,117.2211,38855.0
2018-10-16 15:00:00,124.2,124.67,124.15,124.41,49852.0,117.24,117.6837,117.1928,117.4382,49852.0
2018-10-16 15:30:00,124.43,124.89,124.31,124.45,208438.0,117.4571,117.8913,117.3438,117.476,208438.0
2018-10-17 09:30:00,124.12,124.92,123.26,124.9,37076.0,117.1645,117.9197,116.3527,117.9008,37076.0
2018-10-17 10:00:00,124.86,124.93,124.02,124.22,37025.0,117.863,117.9291,117.0701,117.2589,37025.0
2018-10-17 10:30:00,124.25,124.36,123.59,123.87,15757.0,117.2872,117.391,116.6642,116.9285,15757.0
2018-10-17 11:00:00,123.88,124.25,123.71,124.02,33524.0,116.9379,117.2872,116.7775,117.0701,33524.0
2018-10-17 11:30:00,124.04,125.12,124.04,125.11,121999.0,117.089,118.1085,117.089,118.099,121999.0
2018-10-17 12:00:00,125.14,125.14,124.75,124.75,25165.0,118.1273,118.1273,117.7592,117.7592,25165.0
2018-10-17 12:30:00,124.72,124.8,124.45,124.71,16061.0,117.7309,117.8064,117.476,117.7214,16061.0
2018-10-17 13:00:00,124.73,125.07,124.68,124.8,21266.0,117.7403,118.0613,117.6931,117.8064,21266.0
2018-10-17 13:30:00,124.78,125.04,124.55,124.55,11100.0,117.7875,118.0329,117.5704,117.5704,11100.0
2018-10-17 14:00:00,124.56,124.75,124.03,124.07,18371.0,117.5798,117.7592,117.0795,117.1173,18371.0
2018-10-17 14:30:00,124.1,124.7,124.04,124.63,16835.0,117.1456,117.712,117.089,117.6459,16835.0
2018-10-17 15:00:00,124.58,124.58,124.16,124.43,24935.0,117.5987,117.5987,117.2022,117.4571,24935.0
2018-10-17 15:30:00,124.46,124.49,124.04,124.34,101225.0,117.4854,117.5138,117.089,117.3722,101225.0
2018-10-18 09:30:00,124.08,124.68,123.84,124.41,38856.0,117.1267,117.6931,116.9002,117.4382,38856.0
2018-10-18 10:00:00,124.4,125.19,124.39,124.81,18488.0,117.4288,118.1745,117.4194,117.8158,18488.0
2018-10-18 10:30:00,124.85,125.09,124.72,125.02,19635.0,117.8536,118.0801,117.7309,118.0141,19635.0
2018-10-18 11:00:00,124.98,124.99,124.05,124.05,17320.0,117.9763,117.9857,117.0984,117.0984,17320.0
2018-10-18 11:30:00,124.09,124.1,123.26,123.43,14185.0,117.1362,117.1456,116.3527,116.5132,14185.0
2018-10-18 12:00:00,123.37,123.72,123.27,123.6,8172.0,116.4565,116.7869,116.3621,116.6736,8172.0
2018-10-18 12:30:00,123.6,124.01,123.56,123.56,8259.0,116.6736,117.0607,116.6359,116.6359,8259.0
2018-10-18 13:00:00,123.59,123.71,122.83,122.96,13536.0,116.6642,116.7775,115.9468,116.0695,13536.0
2018-10-18 13:30:00,122.98,123.1,122.44,122.56,14094.0,116.0884,116.2016,115.5786,115.6919,14094.0
2018-10-18 14:00:00,122.65,123.21,122.64,123.11,13107.0,115.7769,116.3055,115.7674,116.2111,13107.0
2018-10-18 14:30:00,123.09,123.42,122.97,123.09,11840.0,116.1922,116.5037,116.0789,116.1922,11840.0
2018-10-18 15:00:00,123.06,123.3,122.79,123.23,20881.0,116.1639,116.3904,115.909,116.3244,20881.0
2018-10-18 15:30:00,123.21,123.54,123.01,123.35,73851.0,116.3055,116.617,116.1167,116.4376,73851.0
2018-10-19 09:30:00,123.55,125.0,123.3,124.77,52776.0,116.6264,117.9952,116.3904,117.7781,52776.0
2018-10-19 10:00:00,124.78,125.18,124.78,124.83,57283.0,117.7875,118.1651,117.7875,117.8347,57283.0
2018-10-19 10:30:00,124.92,125.13,124.44,124.48,16116.0,117.9197,118.1179,117.4666,117.5043,16116.0
2018-10-19 11:00:00,124.48,124.54,124.25,124.31,17400.0,117.5043,117.561,117.2872,117.3438,17400.0
2018-10-19 11:30:00,124.34,124.47,124.05,124.47,25737.0,117.3722,117.4949,117.0984,117.4949,25737.0
2018-10-19 12:00:00,124.54,124.54,123.82,123.92,21798.0,117.561,117.561,116.8813,116.9757,21798.0
2018-10-19 12:30:00,123.84,124.19,123.64,124.14,17970.0,116.9002,117.2306,116.7114,117.1834,17970.0
2018-10-19 13:00:00,124.08,124.25,123.76,124.11,10113.0,117.1267,117.2872,116.8247,117.155,10113.0
2018-10-19 13:30:00,124.12,124.14,123.76,123.77,10906.0,117.1645,117.1834,116.8247,116.8341,10906.0
2018-10-19 14:00:00,123.74,123.74,123.2,123.68,8107.0,116.8058,116.8058,116.296,116.7491,8107.0
2018-10-19 14:30:00,123.6,123.79,123.42,123.42,7855.0,116.6736,116.853,116.5037,116.5037,7855.0
2018-10-19 15:00:00,123.41,123.7,123.24,123.7,25285.0,116.4943,116.768,116.3338,116.768,25285.0
2018-10-19 15:30:00,123.68,123.81,123.54,123.56,62013.0,116.7491,116.8719,116.617,116.6359,62013.0
2018-10-22 09:30:00,123.98,124.11,123.05,123.26,38879.0,117.0323,117.155,116.1544,116.3527,38879.0
2018-10-22 10:00:00,123.18,123.43,122.44,122.48,34153.0,116.2772,116.5132,115.5786,115.6164,34153.0
2018-10-22 10:30:00,122.52,123.29,122.39,123.26,67019.0,115.6542,116.381,115.5314,116.3527,67019.0
2018-10-22 11:00:00,123.2,123.24,122.85,122.95,39890.0,116.296,116.3338,115.9657,116.0601,39890.0
2018-10-22 11:30:00,122.91,122.92,122.31,122.5,60456.0,116.0223,116.0317,115.4559,115.6353,60456.0
2018-10-22 12:00:00,122.54,122.8,122.26,122.49,36709.0,115.673,115.9185,115.4087,115.6258,36709.0
2018-10-22 12:30:00,122.5,123.03,122.47,122.87,52211.0,115.6353,116.1356,115.607,115.9845,52211.0
2018-10-22 13:00:00,122.83,122.95,122.59,122.71,110244.0,115.9468,116.0601,115.7202,115.8335,110244.0
2018-10-22 13:30:00,122.7,123.26,122.67,123.17,19301.0,115.8241,116.3527,115.7957,116.2677,19301.0
2018-10-22 14:00:00,123.17,123.2,122.83,122.83,28522.0,116.2677,116.296,115.9468,115.9468,28522.0
2018-10-22 14:30:00,122.83,122.99,122.44,122.51,41006.0,115.9468,116.0978,115.5786,115.6447,41006.0
2018-10-22 15:00:00,122.47,122.68,122.21,122.27,66205.0,115.607,115.8052,115.3615,115.4182,66205.0
2018-10-22 15:30:00,122.29,123.14,122.23,122.95,242457.0,115.437,116.2394,115.3804,116.0601,242457.0
2018-10-23 09:30:00,120.45,120.47,117.63,117.9,99794.0,113.7002,113.719,111.0382,111.293,99794.0
2018-10-23 10:00:00,117.77,117.87,116.93,117.09,144490.0,111.1703,111.2647,110.3774,110.5284,144490.0
2018-10-23 10:30:00,117.01,117.68,116.83,117.21,60252.0,110.4529,111.0854,110.283,110.6417,60252.0
2018-10-23 11:00:00,117.2,117.22,116.92,116.97,91507.0,110.6323,110.6512,110.368,110.4152,91507.0
2018-10-23 11:30:00,116.95,117.07,116.7,116.92,58293.0,110.3963,110.5096,110.1603,110.368,58293.0
2018-10-23 12:00:00,116.91,117.78,116.8,117.7,85124.0,110.3585,111.1798,110.2547,111.1043,85124.0
2018-10-23 12:30:00,117.77,118.32,117.72,118.26,51539.0,111.1703,111.6895,111.1231,111.6329,51539.0
2018-10-23 13:00:00,118.24,118.66,118.24,118.38,26024.0,111.614,112.0105,111.614,111.7462,26024.0
2018-10-23 13:30:00,118.39,118.47,117.97,118.29,43432.0,111.7556,111.8311,111.3591,111.6612,43432.0
2018-10-23 14:00:00,118.26,119.3,118.18,119.13,38108.0,111.6329,112.6146,111.5574,112.4541,38108.0
2018-10-23 14:30:00,119.17,119.72,119.11,119.63,39231.0,112.4919,113.0111,112.4352,112.9261,39231.0
2018-10-23 15:00:00,119.59,119.74,119.38,119.38,44178.0,112.8883,113.0299,112.6901,112.6901,44178.0
2018-10-23 15:30:00,119.38,119.51,118.93,119.04,144318.0,112.6901,112.8128,112.2653,112.3692,144318.0
2018-10-24 09:30:00,118.92,120.2,118.57,119.08,126324.0,112.2559,113.4642,111.9255,112.4069,126324.0
2018-10-24 10:00:00,118.94,119.14,118.57,118.89,66588.0,112.2748,112.4636,111.9255,112.2276,66588.0
2018-10-24 10:30:00,118.88,119.2,118.55,118.55,46037.0,112.2181,112.5202,111.9066,111.9066,46037.0
2018-10-24 11:00:00,118.55,118.55,117.9,118.1,45645.0,111.9066,111.9066,111.293,111.4818,45645.0
2018-10-24 11:30:00,118.1,118.58,117.88,118.41,68389.0,111.4818,111.9349,111.2742,111.7745,68389.0
2018-10-24 12:00:00,118.47,118.58,118.08,118.12,38039.0,111.8311,111.9349,111.463,111.5007,38039.0
2018-10-24 12:30:00,118.12,118.14,117.45,117.67,48575.0,111.5007,111.5196,110.8683,111.0759,48575.0
2018-10-24 13:00:00,117.61,117.65,116.75,117.13,73009.0,111.0193,111.0571,110.2075,110.5662,73009.0
2018-10-24 13:30:00,117.14,117.65,116.84,117.33,78200.0,110.5756,111.0571,110.2924,110.755,78200.0
2018-10-24 14:00:00,117.27,117.61,116.95,117.49,50017.0,110.6984,111.0193,110.3963,110.906,50017.0
2018-10-24 14:30:00,117.54,117.66,117.04,117.22,34148.0,110.9532,111.0665,110.4812,110.6512,34148.0
2018-10-24 15:00:00,117.19,117.19,116.68,116.78,110403.0,110.6228,110.6228,110.1414,110.2358,110403.0
2018-10-24 15:30:00,116.77,116.98,115.1,115.35,238386.0,110.2264,110.4246,108.65,108.8859,238386.0
2018-10-25 09:30:00,107.74,107.74,90.53,96.96,1840066.0,101.7024,101.7024,85.4568,91.5265,1840066.0
2018-10-25 10:00:00,96.9,100.91,96.78,100.3,1144752.0,91.4699,95.2551,91.3566,94.6793,1144752.0
2018-10-25 10:30:00,100.23,100.7,98.8,99.74,971007.0,94.6133,95.0569,93.2634,94.1507,971007.0
2018-10-25 11:00:00,99.58,99.94,98.09,99.0,359682.0,93.9997,94.3395,92.5932,93.4522,359682.0
2018-10-25 11:30:00,99.0,99.13,98.0,98.31,438194.0,93.4522,93.5749,92.5082,92.8008,438194.0
2018-10-25 12:00:00,98.33,100.28,98.3,100.0,573947.0,92.8197,94.6604,92.7914,94.3961,573947.0
2018-10-25 12:30:00,100.0,100.27,99.71,99.99,486261.0,94.3961,94.651,94.1224,94.3867,486261.0
2018-10-25 13:00:00,99.99,100.25,99.24,100.0,343497.0,94.3867,94.6321,93.6787,94.3961,343497.0
2018-10-25 13:30:00,100.0,100.18,99.83,99.97,392712.0,94.3961,94.5661,94.2357,94.3678,392712.0
2018-10-25 14:00:00,99.97,101.29,98.72,99.08,537102.0,94.3678,95.6138,93.1879,93.5277,537102.0
2018-10-25 14:30:00,99.08,100.2,98.54,99.59,481736.0,93.5277,94.5849,93.018,94.0091,481736.0
2018-10-25 15:00:00,99.59,99.88,98.67,98.9,327382.0,94.0091,94.2829,93.1407,93.3578,327382.0
2018-10-25 15:30:00,98.9,99.02,98.14,98.33,857681.0,93.3578,93.4711,92.6404,92.8197,857681.0
2018-10-26 09:30:00,96.9,98.25,96.07,97.33,246023.0,91.4699,92.7442,90.6864,91.8758,246023.0
2018-10-26 10:00:00,97.37,97.57,96.73,96.97,333542.0,91.9135,92.1023,91.3094,91.5359,333542.0
2018-10-26 10:30:00,96.98,97.48,96.81,97.25,215405.0,91.5454,92.0174,91.3849,91.8002,215405.0
2018-10-26 11:00:00,97.22,97.76,97.11,97.55,222822.0,91.7719,92.2817,91.6681,92.0834,222822.0
2018-10-26 11:30:00,97.56,97.89,97.22,97.69,464931.0,92.0929,92.4044,91.7719,92.2156,464931.0
2018-10-26 12:00:00,97.69,97.97,97.24,97.36,320726.0,92.2156,92.4799,91.7908,91.9041,320726.0
2018-10-26 12:30:00,97.36,98.35,97.28,97.78,211013.0,91.9041,92.8386,91.8286,92.3005,211013.0
2018-10-26 13:00:00,97.77,98.28,97.56,97.96,350669.0,92.2911,92.7725,92.0929,92.4705,350669.0
2018-10-26 13:30:00,97.96,98.28,97.46,98.14,442903.0,92.4705,92.7725,91.9985,92.6404,442903.0
2018-10-26 14:00:00,98.14,98.19,97.12,97.23,212537.0,92.6404,92.6876,91.6775,91.7814,212537.0
2018-10-26 14:30:00,97.21,97.64,95.83,95.92,340402.0,91.7625,92.1684,90.4598,90.5448,340402.0
2018-10-26 15:00:00,95.95,96.45,95.72,96.16,311036.0,90.5731,91.0451,90.356,90.7713,311036.0
2018-10-26 15:30:00,96.19,97.2,96.15,97.18,677568.0,90.7996,91.753,90.7619,91.7342,677568.0
2018-10-29 09:30:00,98.22,99.25,98.13,98.95,146692.0,92.7159,93.6882,92.6309,93.405,146692.0
2018-10-29 10:00:00,98.94,99.32,98.58,98.76,141796.0,93.3955,93.7542,93.0557,93.2256,141796.0
2018-10-29 10:30:00,98.73,98.84,98.46,98.65,71394.0,93.1973,93.3011,92.9424,93.1218,71394.0
2018-10-29 11:00:00,98.67,98.94,98.53,98.63,113041.0,93.1407,93.3955,93.0085,93.1029,113041.0
2018-10-29 11:30:00,98.63,99.08,98.42,98.54,129792.0,93.1029,93.5277,92.9047,93.018,129792.0
2018-10-29 12:00:00,98.52,98.62,98.07,98.23,135776.0,92.9991,93.0935,92.5743,92.7253,135776.0
2018-10-29 12:30:00,98.26,98.59,98.02,98.31,113911.0,92.7536,93.0652,92.5271,92.8008,113911.0
2018-10-29 13:00:00,98.35,98.77,98.35,98.53,73552.0,92.8386,93.2351,92.8386,93.0085,73552.0
2018-10-29 13:30:00,98.57,98.65,98.19,98.26,60641.0,93.0463,93.1218,92.6876,92.7536,60641.0
2018-10-29 14:00:00,98.22,98.39,97.98,98.11,67355.0,92.7159,92.8764,92.4893,92.6121,67355.0
2018-10-29 14:30:00,98.09,98.14,97.0,97.14,150380.0,92.5932,92.6404,91.5643,91.6964,150380.0
2018-10-29 15:00:00,97.13,97.14,96.07,96.12,224513.0,91.687,91.6964,90.6864,90.7336,224513.0
2018-10-29 15:30:00,96.1,96.76,95.48,96.62,356561.0,90.7147,91.3377,90.1294,91.2056,356561.0
2018-10-30 09:30:00,97.09,99.14,96.95,98.87,118844.0,91.6492,93.5843,91.5171,93.3295,118844.0
2018-10-30 10:00:00,98.97,99.17,98.05,98.19,158735.0,93.4239,93.6127,92.5554,92.6876,158735.0
2018-10-30 10:30:00,98.2,98.31,97.7,97.97,101368.0,92.697,92.8008,92.225,92.4799,101368.0
2018-10-30 11:00:00,98.0,98.37,97.78,98.27,34938.0,92.5082,92.8575,92.3005,92.7631,34938.0
2018-10-30 11:30:00,98.29,98.56,98.13,98.22,42945.0,92.782,93.0368,92.6309,92.7159,42945.0
2018-10-30 12:00:00,98.27,98.42,98.12,98.4,34247.0,92.7631,92.9047,92.6215,92.8858,34247.0
2018-10-30 12:30:00,98.31,98.49,98.08,98.15,39447.0,92.8008,92.9708,92.5837,92.6498,39447.0
2018-10-30 13:00:00,98.1,98.27,97.85,97.91,70012.0,92.6026,92.7631,92.3666,92.4233,70012.0
2018-10-30 13:30:00,97.87,98.36,97.73,98.36,64691.0,92.3855,92.848,92.2533,92.848,64691.0
2018-10-30 14:00:00,98.3,98.57,98.02,98.39,51509.0,92.7914,93.0463,92.5271,92.8764,51509.0
2018-10-30 14:30:00,98.36,98.87,98.22,98.75,36354.0,92.848,93.3295,92.7159,93.2162,36354.0
2018-10-30 15:00:00,98.74,99.27,98.54,99.14,89159.0,93.2067,93.707,93.018,93.5843,89159.0
2018-10-30 15:30:00,99.13,99.26,98.77,99.04,216056.0,93.5749,93.6976,93.2351,93.4899,216056.0
2018-10-31 09:30:00,99.79,100.8,99.56,100.8,96999.0,94.1979,95.1513,93.9808,95.1513,96999.0
2018-10-31 10:00:00,100.83,101.14,100.46,100.99,141905.0,95.1796,95.4723,94.8304,95.3307,141905.0
2018-10-31 10:30:00,101.04,101.17,100.47,100.74,116819.0,95.3779,95.5006,94.8398,95.0947,116819.0
2018-10-31 11:00:00,100.78,101.31,100.67,101.16,86185.0,95.1324,95.6327,95.0286,95.4911,86185.0
2018-10-31 11:30:00,101.14,101.14,100.84,101.12,91832.0,95.4723,95.4723,95.1891,95.4534,91832.0
2018-10-31 12:00:00,101.11,101.17,100.66,100.84,108857.0,95.4439,95.5006,95.0192,95.1891,108857.0
2018-10-31 12:30:00,100.81,101.6,100.79,101.54,94450.0,95.1607,95.9065,95.1419,95.8498,94450.0
2018-10-31 13:00:00,101.52,101.9,101.42,101.83,67957.0,95.831,96.1897,95.7366,96.1236,67957.0
2018-10-31 13:30:00,101.84,101.84,101.32,101.59,71058.0,96.133,96.133,95.6422,95.897,71058.0
2018-10-31 14:00:00,101.59,102.03,101.48,101.96,61842.0,95.897,96.3124,95.7932,96.2463,61842.0
2018-10-31 14:30:00,101.97,102.12,101.74,102.11,62309.0,96.2557,96.3973,96.0386,96.3879,62309.0
2018-10-31 15:00:00,102.08,102.11,101.64,101.87,107267.0,96.3596,96.3879,95.9442,96.1613,107267.0
2018-10-31 15:30:00,101.85,101.88,101.38,101.44,335046.0,96.1425,96.1708,95.6988,95.7554,335046.0
2018-11-01 09:30:00,102.35,104.41,102.35,103.79,184179.0,96.6144,98.559,96.6144,97.9738,184179.0
2018-11-01 10:00:00,103.84,104.7,103.67,104.59,170380.0,98.021,98.8328,97.8605,98.7289,170380.0
2018-11-01 10:30:00,104.62,104.76,104.43,104.72,92750.0,98.7572,98.8894,98.5779,98.8516,92750.0
2018-11-01 11:00:00,104.76,104.88,104.35,104.47,155006.0,98.8894,99.0027,98.5024,98.6156,155006.0
2018-11-01 11:30:00,104.47,105.03,104.44,104.56,163565.0,98.6156,99.1443,98.5873,98.7006,163565.0
2018-11-01 12:00:00,104.62,104.73,104.42,104.73,72652.0,98.7572,98.8611,98.5684,98.8611,72652.0
2018-11-01 12:30:00,104.75,104.92,104.47,104.9,64799.0,98.88,99.0404,98.6156,99.0216,64799.0
2018-11-01 13:00:00,104.9,104.95,104.51,104.76,52704.0,99.0216,99.0687,98.6534,98.8894,52704.0
2018-11-01 13:30:00,104.78,105.14,104.56,105.04,49282.0,98.9083,99.2481,98.7006,99.1537,49282.0
2018-11-01 14:00:00,105.01,105.11,104.87,105.09,85503.0,99.1254,99.2198,98.9932,99.2009,85503.0
2018-11-01 14:30:00,105.09,105.11,104.59,104.71,86362.0,99.2009,99.2198,98.7289,98.8422,86362.0
2018-11-01 15:00:00,104.71,105.04,104.5,105.01,119717.0,98.8422,99.1537,98.644,99.1254,119717.0
2018-11-01 15:30:00,105.01,105.06,104.75,104.75,295161.0,99.1254,99.1726,98.88,98.88,295161.0
2018-11-02 09:30:00,105.04,105.7,103.9,104.4,84756.0,99.1537,99.7767,98.0776,98.5496,84756.0
2018-11-02 10:00:00,104.43,104.63,103.99,103.99,97875.0,98.5779,98.7667,98.1625,98.1625,97875.0
2018-11-02 10:30:00,103.99,104.35,103.6,103.98,182708.0,98.1625,98.5024,97.7944,98.1531,182708.0
2018-11-02 11:00:00,103.97,104.01,102.85,102.99,108290.0,98.1437,98.1814,97.0864,97.2186,108290.0
2018-11-02 11:30:00,102.95,103.58,102.95,103.57,77354.0,97.1808,97.7755,97.1808,97.7661,77354.0
2018-11-02 12:00:00,103.56,103.73,103.16,103.46,126311.0,97.7566,97.9171,97.3791,97.6622,126311.0
2018-11-02 12:30:00,103.46,103.47,101.85,102.11,85498.0,97.6622,97.6717,96.1425,96.3879,85498.0
2018-11-02 13:00:00,102.15,102.68,102.03,102.56,91178.0,96.4257,96.926,96.3124,96.8127,91178.0
2018-11-02 13:30:00,102.55,103.06,102.46,103.04,77696.0,96.8032,97.2847,96.7183,97.2658,77696.0
2018-11-02 14:00:00,103.03,103.99,102.87,103.99,62788.0,97.2563,98.1625,97.1053,98.1625,62788.0
2018-11-02 14:30:00,104.18,104.29,103.82,103.91,59352.0,98.3419,98.4457,98.0021,98.087,59352.0
2018-11-02 15:00:00,103.91,104.22,103.65,103.89,72141.0,98.087,98.3797,97.8416,98.0681,72141.0
2018-11-02 15:30:00,103.89,104.16,103.68,103.88,174211.0,98.0681,98.323,97.8699,98.0587,174211.0
2018-11-05 09:30:00,104.01,105.98,104.01,104.56,96623.0,98.1814,100.041,98.1814,98.7006,96623.0
2018-11-05 10:00:00,104.57,104.77,103.62,103.65,40927.0,98.71,98.8988,97.8133,97.8416,40927.0
2018-11-05 10:30:00,103.65,104.03,103.44,104.03,48580.0,97.8416,98.2003,97.6434,98.2003,48580.0
2018-11-05 11:00:00,104.01,104.07,103.11,103.23,48758.0,98.1814,98.2381,97.3319,97.4451,48758.0
2018-11-05 11:30:00,103.25,103.92,103.14,103.84,37856.0,97.464,98.0965,97.3602,98.021,37856.0
2018-11-05 12:00:00,103.89,104.03,103.79,103.91,36768.0,98.0681,98.2003,97.9738,98.087,36768.0
2018-11-05 12:30:00,103.91,103.92,103.58,103.85,30670.0,98.087,98.0965,97.7755,98.0304,30670.0
2018-11-05 13:00:00,103.88,104.0,103.75,103.76,36906.0,98.0587,98.172,97.936,97.9454,36906.0
2018-11-05 13:30:00,103.73,103.85,103.3,103.35,30749.0,97.9171,98.0304,97.5112,97.5584,30749.0
2018-11-05 14:00:00,103.35,103.87,103.21,103.87,24197.0,97.5584,98.0493,97.4263,98.0493,24197.0
2018-11-05 14:30:00,103.83,104.26,103.68,104.12,34820.0,98.0115,98.4174,97.8699,98.2853,34820.0
2018-11-05 15:00:00,104.1,104.4,103.9,104.12,46915.0,98.2664,98.5496,98.0776,98.2853,46915.0
2018-11-05 15:30:00,104.17,104.18,103.91,103.92,178564.0,98.3325,98.3419,98.087,98.0965,178564.0
2018-11-06 09:30:00,103.27,104.11,103.21,103.91,54248.0,97.4829,98.2758,97.4263,98.087,54248.0
2018-11-06 10:00:00,103.86,104.31,103.69,103.98,41175.0,98.0398,98.4646,97.8794,98.1531,41175.0
2018-11-06 10:30:00,103.98,104.3,103.93,103.97,23245.0,98.1531,98.4552,98.1059,98.1437,23245.0
2018-11-06 11:00:00,103.98,104.18,103.73,103.82,17505.0,98.1531,98.3419,97.9171,98.0021,17505.0
2018-11-06 11:30:00,103.79,104.0,103.54,103.95,48035.0,97.9738,98.172,97.7378,98.1248,48035.0
2018-11-06 12:00:00,104.0,104.0,103.54,103.67,60180.0,98.172,98.172,97.7378,97.8605,60180.0
2018-11-06 12:30:00,103.67,104.14,103.66,104.02,15473.0,97.8605,98.3041,97.851,98.1909,15473.0
2018-11-06 13:00:00,104.02,104.28,104.01,104.08,16971.0,98.1909,98.4363,98.1814,98.2475,16971.0
2018-11-06 13:30:00,104.06,104.25,103.96,104.0,12092.0,98.2286,98.408,98.1342,98.172,12092.0
2018-11-06 14:00:00,103.95,103.97,103.27,103.32,48839.0,98.1248,98.1437,97.4829,97.5301,48839.0
2018-11-06 14:30:00,103.3,103.68,103.25,103.68,30015.0,97.5112,97.8699,97.464,97.8699,30015.0
2018-11-06 15:00:00,103.6,103.65,103.26,103.35,41559.0,97.7944,97.8416,97.4735,97.5584,41559.0
2018-11-06 15:30:00,103.35,103.65,103.17,103.56,124078.0,97.5584,97.8416,97.3885,97.7566,124078.0
2018-11-07 09:30:00,104.39,104.41,103.57,103.69,25419.0,98.5401,98.559,97.7661,97.8794,25419.0
2018-11-07 10:00:00,103.68,104.02,102.73,103.34,60249.0,97.8699,98.1909,96.9732,97.549,60249.0
2018-11-07 10:30:00,103.38,103.86,102.85,103.41,101481.0,97.5867,98.0398,97.0864,97.615,101481.0
2018-11-07 11:00:00,103.36,103.59,102.82,102.96,41269.0,97.5679,97.785,97.0581,97.1903,41269.0
2018-11-07 11:30:00,103.0,103.5,102.82,103.43,37507.0,97.228,97.7,97.0581,97.6339,37507.0
2018-11-07 12:00:00,103.4,103.53,103.23,103.24,25656.0,97.6056,97.7283,97.4451,97.4546,25656.0
2018-11-07 12:30:00,103.23,103.46,102.88,103.24,45311.0,97.4451,97.6622,97.1147,97.4546,45311.0
2018-11-07 13:00:00,103.28,103.93,103.27,103.75,42264.0,97.4923,98.1059,97.4829,97.936,42264.0
2018-11-07 13:30:00,103.75,103.89,103.3,103.41,41795.0,97.936,98.0681,97.5112,97.615,41795.0
2018-11-07 14:00:00,103.41,103.5,103.24,103.4,80219.0,97.615,97.7,97.4546,97.6056,80219.0
2018-11-07 14:30:00,103.38,103.48,103.18,103.45,50921.0,97.5867,97.6811,97.3979,97.6528,50921.0
2018-11-07 15:00:00,103.42,103.67,103.35,103.67,242778.0,97.6245,97.8605,97.5584,97.8605,242778.0
2018-11-07 15:30:00,103.65,103.94,103.62,103.84,184552.0,97.8416,98.1153,97.8133,98.021,184552.0
2018-11-08 09:30:00,103.79,103.96,102.87,103.58,40588.0,97.9738,98.1342,97.1053,97.7755,40588.0
2018-11-08 10:00:00,103.65,103.74,103.23,103.39,48458.0,97.8416,97.9266,97.4451,97.5962,48458.0
2018-11-08 10:30:00,103.33,103.37,102.76,103.14,52826.0,97.5395,97.5773,97.0015,97.3602,52826.0
2018-11-08 11:00:00,103.2,103.23,102.09,102.09,39606.0,97.4168,97.4451,96.369,96.369,39606.0
2018-11-08 11:30:00,102.08,102.2,101.61,101.76,77550.0,96.3596,96.4729,95.9159,96.0575,77550.0
2018-11-08 12:00:00,101.73,102.46,101.67,102.21,63786.0,96.0292,96.7183,95.9726,96.4823,63786.0
2018-11-08 12:30:00,102.2,102.5,102.12,102.13,84979.0,96.4729,96.756,96.3973,96.4068,84979.0
2018-11-08 13:00:00,102.13,102.23,101.8,101.82,61524.0,96.4068,96.5012,96.0953,96.1141,61524.0
2018-11-08 13:30:00,101.78,102.16,101.74,102.04,81811.0,96.0764,96.4351,96.0386,96.3218,81811.0
2018-11-08 14:00:00,102.01,102.28,101.42,101.54,118255.0,96.2935,96.5484,95.7366,95.8498,118255.0
2018-11-08 14:30:00,101.53,101.77,101.38,101.68,112074.0,95.8404,96.067,95.6988,95.982,112074.0
2018-11-08 15:00:00,101.65,101.85,101.47,101.74,98514.0,95.9537,96.1425,95.7838,96.0386,98514.0
2018-11-08 15:30:00,101.7,102.02,101.61,102.0,245588.0,96.0009,96.3029,95.9159,96.2841,245588.0
2018-11-09 09:30:00,101.95,102.82,101.34,102.37,87782.0,96.2369,97.0581,95.661,96.6333,87782.0
2018-11-09 10:00:00,102.4,102.5,101.21,101.74,44413.0,96.6616,96.756,95.5383,96.0386,44413.0
2018-11-09 10:30:00,101.74,101.8,101.15,101.36,122662.0,96.0386,96.0953,95.4817,95.6799,122662.0
2018-11-09 11:00:00,101.38,101.89,101.23,101.72,40459.0,95.6988,96.1802,95.5572,96.0198,40459.0
2018-11-09 11:30:00,101.75,101.77,101.09,101.16,166922.0,96.0481,96.067,95.4251,95.4911,166922.0
2018-11-09 12:00:00,101.16,101.65,101.16,101.54,23230.0,95.4911,95.9537,95.4911,95.8498,23230.0
2018-11-09 12:30:00,101.53,102.0,101.52,101.8,14756.0,95.8404,96.2841,95.831,96.0953,14756.0
2018-11-09 13:00:00,101.8,101.91,101.66,101.91,17819.0,96.0953,96.1991,95.9631,96.1991,17819.0
2018-11-09 13:30:00,101.88,101.89,101.58,101.7,18184.0,96.1708,96.1802,95.8876,96.0009,18184.0
2018-11-09 14:00:00,101.65,101.76,101.19,101.31,23992.0,95.9537,96.0575,95.5195,95.6327,23992.0
2018-11-09 14:30:00,101.32,102.15,101.32,101.99,42299.0,95.6422,96.4257,95.6422,96.2746,42299.0
2018-11-09 15:00:00,102.0,102.06,101.81,101.92,66838.0,96.2841,96.3407,96.1047,96.2085,66838.0
2018-11-09 15:30:00,101.93,102.33,101.93,102.12,124346.0,96.218,96.5956,96.218,96.3973,124346.0
2018-11-12 09:30:00,101.64,102.0,100.42,100.65,96363.0,95.9442,96.2841,94.7926,95.0097,96363.0
2018-11-12 10:00:00,100.64,101.82,100.6,101.56,39890.0,95.0003,96.1141,94.9625,95.8687,39890.0
2018-11-12 10:30:00,101.56,101.56,100.92,101.13,126338.0,95.8687,95.8687,95.2646,95.4628,126338.0
2018-11-12 11:00:00,101.04,101.18,100.52,100.65,44063.0,95.3779,95.51,94.887,95.0097,44063.0
2018-11-12 11:30:00,100.67,101.04,100.41,100.72,62434.0,95.0286,95.3779,94.7832,95.0758,62434.0
2018-11-12 12:00:00,100.69,101.16,100.67,100.73,42877.0,95.0475,95.4911,95.0286,95.0852,42877.0
2018-11-12 12:30:00,100.71,100.77,100.24,100.31,132386.0,95.0664,95.123,94.6227,94.6888,132386.0
2018-11-12 13:00:00,100.31,100.6,100.27,100.38,91822.0,94.6888,94.9625,94.651,94.7548,91822.0
2018-11-12 13:30:00,100.41,101.22,100.4,101.12,216033.0,94.7832,95.5478,94.7737,95.4534,216033.0
2018-11-12 14:00:00,101.08,101.39,100.72,100.72,89876.0,95.4156,95.7082,95.0758,95.0758,89876.0
2018-11-12 14:30:00,100.79,101.08,100.57,100.57,43055.0,95.1419,95.4156,94.9342,94.9342,43055.0
2018-11-12 15:00:00,100.57,101.02,100.5,100.85,259923.0,94.9342,95.359,94.8681,95.1985,259923.0
2018-11-12 15:30:00,100.85,100.89,100.29,100.38,178972.0,95.1985,95.2363,94.6699,94.7548,178972.0
2018-11-13 09:30:00,100.41,100.95,99.85,100.07,59928.0,94.7832,95.2929,94.2545,94.4622,59928.0
2018-11-13 10:00:00,99.87,101.0,99.34,100.15,287293.0,94.2734,95.3401,93.7731,94.5377,287293.0
2018-11-13 10:30:00,100.15,101.24,99.9,100.97,173680.0,94.5377,95.5667,94.3017,95.3118,173680.0
2018-11-13 11:00:00,101.01,101.91,100.92,101.46,33179.0,95.3495,96.1991,95.2646,95.7743,33179.0
2018-11-13 11:30:00,101.43,101.51,101.02,101.34,102043.0,95.746,95.8215,95.359,95.661,102043.0
2018-11-13 12:00:00,101.42,102.01,101.28,101.86,62564.0,95.7366,96.2935,95.6044,96.1519,62564.0
2018-11-13 12:30:00,101.81,101.84,100.92,101.0,46986.0,96.1047,96.133,95.2646,95.3401,46986.0
2018-11-13 13:00:00,100.99,101.12,100.71,100.94,30236.0,95.3307,95.4534,95.0664,95.2835,30236.0
2018-11-13 13:30:00,100.96,101.34,100.96,100.99,11923.0,95.3023,95.661,95.3023,95.3307,11923.0
2018-11-13 14:00:00,100.93,101.02,100.1,100.49,47409.0,95.274,95.359,94.4905,94.8587,47409.0
2018-11-13 14:30:00,100.5,100.95,100.42,100.74,44143.0,94.8681,95.2929,94.7926,95.0947,44143.0
2018-11-13 15:00:00,100.66,100.93,100.36,100.4,82677.0,95.0192,95.274,94.736,94.7737,82677.0
2018-11-13 15:30:00,100.36,100.57,100.1,100.4,323381.0,94.736,94.9342,94.4905,94.7737,323381.0
2018-11-14 09:30:00,100.72,100.72,99.07,99.33,242237.0,95.0758,95.0758,93.5183,93.7637,242237.0
2018-11-14 10:00:00,99.25,99.76,98.86,99.41,215550.0,93.6882,94.1696,93.32,93.8392,215550.0
2018-11-14 10:30:00,99.26,99.73,99.09,99.18,65963.0,93.6976,94.1413,93.5371,93.6221,65963.0
2018-11-14 11:00:00,99.16,99.19,98.66,99.06,112050.0,93.6032,93.6315,93.1312,93.5088,112050.0
2018-11-14 11:30:00,99.02,99.22,98.11,98.45,236875.0,93.4711,93.6598,92.6121,92.933,236875.0
2018-11-14 12:00:00,98.45,98.63,98.27,98.48,23801.0,92.933,93.1029,92.7631,92.9613,23801.0
2018-11-14 12:30:00,98.44,98.44,97.51,97.64,131250.0,92.9236,92.9236,92.0457,92.1684,131250.0
2018-11-14 13:00:00,97.65,98.15,97.56,97.73,100684.0,92.1778,92.6498,92.0929,92.2533,100684.0
2018-11-14 13:30:00,97.69,97.8,97.41,97.66,57001.0,92.2156,92.3194,91.9513,92.1873,57001.0
2018-11-14 14:00:00,97.65,98.25,97.38,98.06,69412.0,92.1778,92.7442,91.923,92.5649,69412.0
2018-11-14 14:30:00,98.0,98.36,97.51,98.31,81563.0,92.5082,92.848,92.0457,92.8008,81563.0
2018-11-14 15:00:00,98.3,98.57,97.96,98.05,54437.0,92.7914,93.0463,92.4705,92.5554,54437.0
2018-11-14 15:30:00,98.0,98.09,97.6,97.73,234744.0,92.5082,92.5932,92.1306,92.2533,234744.0
2018-11-15 09:30:00,97.33,98.6,97.13,97.91,208015.0,91.8758,93.0746,91.687,92.4233,208015.0
2018-11-15 10:00:00,97.99,98.65,97.8,98.48,282567.0,92.4988,93.1218,92.3194,92.9613,282567.0
2018-11-15 10:30:00,98.43,98.5,97.79,98.48,156232.0,92.9141,92.9802,92.31,92.9613,156232.0
2018-11-15 11:00:00,98.49,98.59,98.11,98.35,173127.0,92.9708,93.0652,92.6121,92.8386,173127.0
2018-11-15 11:30:00,98.35,98.88,98.29,98.83,123075.0,92.8386,93.3389,92.782,93.2917,123075.0
2018-11-15 12:00:00,98.87,99.23,98.68,98.9,25668.0,93.3295,93.6693,93.1501,93.3578,25668.0
2018-11-15 12:30:00,98.9,99.1,98.4,98.65,56727.0,93.3578,93.5466,92.8858,93.1218,56727.0
2018-11-15 13:00:00,98.67,99.25,98.42,99.22,45748.0,93.1407,93.6882,92.9047,93.6598,45748.0
2018-11-15 13:30:00,99.33,99.7,99.17,99.68,38914.0,93.7637,94.113,93.6127,94.0941,38914.0
2018-11-15 14:00:00,99.74,99.94,99.53,99.85,27295.0,94.1507,94.3395,93.9525,94.2545,27295.0
2018-11-15 14:30:00,99.84,100.09,99.54,99.64,18334.0,94.2451,94.4811,93.9619,94.0563,18334.0
2018-11-15 15:00:00,99.61,99.7,99.15,99.17,42610.0,94.028,94.113,93.5938,93.6127,42610.0
2018-11-15 15:30:00,99.18,99.67,99.17,99.66,116522.0,93.6221,94.0846,93.6127,94.0752,116522.0
2018-11-16 09:30:00,99.5,100.42,99.5,99.76,67231.0,93.9242,94.7926,93.9242,94.1696,67231.0
2018-11-16 10:00:00,99.69,99.99,99.52,99.92,27889.0,94.1035,94.3867,93.943,94.3206,27889.0
2018-11-16 10:30:00,99.91,100.49,99.91,100.26,22458.0,94.3112,94.8587,94.3112,94.6416,22458.0
2018-11-16 11:00:00,100.26,100.37,100.03,100.24,57431.0,94.6416,94.7454,94.4245,94.6227,57431.0
2018-11-16 11:30:00,100.25,100.53,99.99,100.16,102719.0,94.6321,94.8964,94.3867,94.5472,102719.0
2018-11-16 12:00:00,100.17,100.58,100.04,100.45,47768.0,94.5566,94.9436,94.4339,94.8209,47768.0
2018-11-16 12:30:00,100.43,101.13,100.42,100.79,30640.0,94.802,95.4628,94.7926,95.1419,30640.0
2018-11-16 13:00:00,100.81,101.3,100.63,100.75,83303.0,95.1607,95.6233,94.9908,95.1041,83303.0
2018-11-16 13:30:00,100.71,101.27,100.71,101.23,148670.0,95.0664,95.595,95.0664,95.5572,148670.0
2018-11-16 14:00:00,101.23,101.53,100.88,100.98,269785.0,95.5572,95.8404,95.2268,95.3212,269785.0
2018-11-16 14:30:00,100.98,101.17,100.92,101.04,72650.0,95.3212,95.5006,95.2646,95.3779,72650.0
2018-11-16 15:00:00,101.05,101.32,100.95,101.2,76698.0,95.3873,95.6422,95.2929,95.5289,76698.0
2018-11-16 15:30:00,101.21,101.26,100.84,100.94,291454.0,95.5383,95.5855,95.1891,95.2835,291454.0
2018-11-19 09:30:00,100.96,102.98,100.74,101.75,68124.0,95.3023,97.2091,95.0947,96.0481,68124.0
2018-11-19 10:00:00,101.75,101.88,101.17,101.27,217697.0,96.0481,96.1708,95.5006,95.595,217697.0
2018-11-19 10:30:00,101.26,102.39,101.23,101.98,364420.0,95.5855,96.6522,95.5572,96.2652,364420.0
2018-11-19 11:00:00,102.01,102.22,101.17,101.98,458857.0,96.2935,96.4917,95.5006,96.2652,458857.0
2018-11-19 11:30:00,101.94,102.05,101.53,101.91,203007.0,96.2274,96.3313,95.8404,96.1991,203007.0
2018-11-19 12:00:00,101.93,101.98,100.92,101.49,264787.0,96.218,96.2652,95.2646,95.8026,264787.0
2018-11-19 12:30:00,101.47,101.98,101.3,101.81,157438.0,95.7838,96.2652,95.6233,96.1047,157438.0
2018-11-19 13:00:00,101.75,101.75,100.72,100.81,74431.0,96.0481,96.0481,95.0758,95.1607,74431.0
2018-11-19 13:30:00,100.75,101.18,100.53,101.04,149467.0,95.1041,95.51,94.8964,95.3779,149467.0
2018-11-19 14:00:00,101.09,101.57,100.8,101.48,118950.0,95.4251,95.8782,95.1513,95.7932,118950.0
2018-11-19 14:30:00,101.49,101.6,100.74,101.03,209266.0,95.8026,95.9065,95.0947,95.3684,209266.0
2018-11-19 15:00:00,101.03,101.69,100.75,101.44,195670.0,95.3684,95.9914,95.1041,95.7554,195670.0
2018-11-19 15:30:00,101.48,101.79,100.92,101.52,669844.0,95.7932,96.0858,95.2646,95.831,669844.0
2018-11-20 09:30:00,100.11,100.58,99.59,100.5,337011.0,94.5,94.9436,94.0091,94.8681,337011.0
2018-11-20 10:00:00,100.5,100.77,100.11,100.42,436268.0,94.8681,95.123,94.5,94.7926,436268.0
2018-11-20 10:30:00,100.41,100.84,100.22,100.72,155744.0,94.7832,95.1891,94.6038,95.0758,155744.0
2018-11-20 11:00:00,100.72,100.97,100.31,100.41,261763.0,95.0758,95.3118,94.6888,94.7832,261763.0
2018-11-20 11:30:00,100.39,100.79,100.18,100.51,139799.0,94.7643,95.1419,94.5661,94.8776,139799.0
2018-11-20 12:00:00,100.58,101.0,100.44,100.98,91297.0,94.9436,95.3401,94.8115,95.3212,91297.0
2018-11-20 12:30:00,100.96,101.04,100.81,100.93,150570.0,95.3023,95.3779,95.1607,95.274,150570.0
2018-11-20 13:00:00,100.93,101.2,100.64,100.88,179404.0,95.274,95.5289,95.0003,95.2268,179404.0
2018-11-20 13:30:00,100.86,101.2,100.64,100.81,151886.0,95.2079,95.5289,95.0003,95.1607,151886.0
2018-11-20 14:00:00,100.81,101.06,100.15,100.26,195403.0,95.1607,95.3967,94.5377,94.6416,195403.0
2018-11-20 14:30:00,100.26,100.48,99.92,100.0,108545.0,94.6416,94.8492,94.3206,94.3961,108545.0
2018-11-20 15:00:00,100.05,101.0,99.97,100.98,338814.0,94.4433,95.3401,94.3678,95.3212,338814.0
2018-11-20 15:30:00,101.0,101.13,100.79,100.85,436421.0,95.3401,95.4628,95.1419,95.1985,436421.0
2018-11-21 09:30:00,101.32,101.32,100.5,100.82,77335.0,96.0115,96.0115,95.2344,95.5377,77335.0
2018-11-21 10:00:00,100.89,101.19,100.85,101.05,31883.0,95.604,95.8883,95.5661,95.7556,31883.0
2018-11-21 10:30:00,101.01,101.2,100.87,101.11,36962.0,95.7177,95.8978,95.5851,95.8125,36962.0
2018-11-21 11:00:00,101.08,101.33,100.98,101.16,20488.0,95.7841,96.021,95.6893,95.8599,20488.0
2018-11-21 11:30:00,101.23,101.28,100.91,101.02,35017.0,95.9262,95.9736,95.623,95.7272,35017.0
2018-11-21 12:00:00,101.02,101.04,100.93,101.02,39128.0,95.7272,95.7462,95.6419,95.7272,39128.0
2018-11-21 12:30:00,101.01,101.09,100.94,101.02,29532.0,95.7177,95.7935,95.6514,95.7272,29532.0
2018-11-21 13:00:00,101.05,101.08,100.54,100.61,36371.0,95.7556,95.7841,95.2723,95.3387,36371.0
2018-11-21 13:30:00,100.62,100.82,100.5,100.77,29547.0,95.3482,95.5377,95.2344,95.4903,29547.0
2018-11-21 14:00:00,100.76,101.16,100.7,101.04,37558.0,95.4808,95.8599,95.424,95.7462,37558.0
2018-11-21 14:30:00,101.04,101.11,100.72,100.87,44343.0,95.7462,95.8125,95.4429,95.5851,44343.0
2018-11-21 15:00:00,100.9,100.99,100.84,100.88,61050.0,95.6135,95.6988,95.5566,95.5945,61050.0
2018-11-21 15:30:00,100.87,101.09,100.57,101.0,304435.0,95.5851,95.7935,95.3008,95.7082,304435.0
2018-11-23 09:30:00,100.47,101.7,100.01,101.33,60865.0,95.206,96.3716,94.7701,96.021,60865.0
2018-11-23 10:00:00,101.33,101.7,101.28,101.61,60000.0,96.021,96.3716,95.9736,96.2863,60000.0
2018-11-23 10:30:00,101.68,101.81,101.5,101.62,25248.0,96.3526,96.4758,96.182,96.2958,25248.0
2018-11-23 11:00:00,101.65,101.68,101.44,101.44,22347.0,96.3242,96.3526,96.1252,96.1252,22347.0
2018-11-23 11:30:00,101.47,101.53,101.07,101.07,22763.0,96.1536,96.2105,95.7746,95.7746,22763.0
2018-11-23 12:00:00,101.11,101.34,100.99,101.2,26310.0,95.8125,96.0304,95.6988,95.8978,26310.0
2018-11-23 12:30:00,101.18,101.28,100.93,101.08,117899.0,95.8788,95.9736,95.6419,95.7841,117899.0
2018-11-26 09:30:00,101.87,102.07,101.29,102.07,78694.0,96.5327,96.7222,95.9831,96.7222,78694.0
2018-11-26 10:00:00,102.06,102.06,101.85,101.95,99996.0,96.7127,96.7127,96.5137,96.6085,99996.0
2018-11-26 10:30:00,101.98,102.15,101.64,101.99,180200.0,96.6369,96.798,96.3147,96.6464,180200.0
2018-11-26 11:00:00,101.98,102.26,101.87,102.23,50050.0,96.6369,96.9022,96.5327,96.8738,50050.0
2018-11-26 11:30:00,102.19,102.19,101.94,102.06,47480.0,96.8359,96.8359,96.599,96.7127,47480.0
2018-11-26 12:00:00,102.09,102.18,101.97,101.99,37160.0,96.7411,96.8264,96.6274,96.6464,37160.0
2018-11-26 12:30:00,102.04,102.13,101.96,102.05,41164.0,96.6938,96.779,96.6179,96.7032,41164.0
2018-11-26 13:00:00,102.05,102.07,101.52,101.99,136760.0,96.7032,96.7222,96.201,96.6464,136760.0
2018-11-26 13:30:00,101.99,102.06,101.96,102.0,46081.0,96.6464,96.7127,96.6179,96.6559,46081.0
2018-11-26 14:00:00,102.0,102.04,101.63,101.96,101934.0,96.6559,96.6938,96.3052,96.6179,101934.0
2018-11-26 14:30:00,101.96,102.29,101.95,102.12,66786.0,96.6179,96.9307,96.6085,96.7696,66786.0
2018-11-26 15:00:00,102.12,102.18,101.94,101.99,34252.0,96.7696,96.8264,96.599,96.6464,34252.0
2018-11-26 15:30:00,101.99,102.37,101.98,102.26,128322.0,96.6464,97.0065,96.6369,96.9022,128322.0
2018-11-27 09:30:00,101.72,101.98,100.71,100.71,27229.0,96.3905,96.6369,95.4334,95.4334,27229.0
2018-11-27 10:00:00,100.71,101.47,100.45,100.99,32845.0,95.4334,96.1536,95.1871,95.6988,32845.0
2018-11-27 10:30:00,101.03,101.16,100.8,101.02,29321.0,95.7367,95.8599,95.5187,95.7272,29321.0
2018-11-27 11:00:00,100.95,102.07,100.95,101.98,141663.0,95.6609,96.7222,95.6609,96.6369,141663.0
2018-11-27 11:30:00,101.95,102.43,101.94,102.33,43224.0,96.6085,97.0633,96.599,96.9686,43224.0
2018-11-27 12:00:00,102.34,102.34,101.83,101.83,58571.0,96.978,96.978,96.4948,96.4948,58571.0
2018-11-27 12:30:00,101.83,102.1,101.68,101.98,30684.0,96.4948,96.7506,96.3526,96.6369,30684.0
2018-11-27 13:00:00,101.96,102.19,101.83,101.94,15857.0,96.6179,96.8359,96.4948,96.599,15857.0
2018-11-27 13:30:00,102.03,102.16,101.93,102.16,15620.0,96.6843,96.8075,96.5895,96.8075,15620.0
2018-11-27 14:00:00,102.19,102.36,102.12,102.22,18021.0,96.8359,96.997,96.7696,96.8643,18021.0
2018-11-27 14:30:00,102.25,102.58,102.21,102.51,22302.0,96.8928,97.2055,96.8548,97.1391,22302.0
2018-11-27 15:00:00,102.51,102.85,102.23,102.48,211029.0,97.1391,97.4613,96.8738,97.1107,211029.0
2018-11-27 15:30:00,102.48,103.01,102.46,103.01,196169.0,97.1107,97.6129,97.0918,97.6129,196169.0
2018-11-28 09:30:00,103.5,103.6,102.29,103.4,52557.0,98.0773,98.172,96.9307,97.9825,52557.0
2018-11-28 10:00:00,103.48,103.57,103.05,103.39,146415.0,98.0583,98.1436,97.6508,97.973,146415.0
2018-11-28 10:30:00,103.41,103.5,103.07,103.5,42482.0,97.992,98.0773,97.6698,98.0773,42482.0
2018-11-28 11:00:00,103.52,104.07,103.45,103.54,23527.0,98.0962,98.6174,98.0299,98.1152,23527.0
2018-11-28 11:30:00,103.55,103.68,103.32,103.64,58407.0,98.1246,98.2478,97.9067,98.2099,58407.0
2018-11-28 12:00:00,103.64,104.65,103.64,104.62,26405.0,98.2099,99.167,98.2099,99.1386,26405.0
2018-11-28 12:30:00,104.51,104.84,104.45,104.6,23287.0,99.0343,99.3471,98.9775,99.1196,23287.0
2018-11-28 13:00:00,104.65,104.67,104.11,104.42,45901.0,99.167,99.186,98.6553,98.9491,45901.0
2018-11-28 13:30:00,104.46,105.08,104.4,105.03,32819.0,98.987,99.5745,98.9301,99.5271,32819.0
2018-11-28 14:00:00,105.1,105.39,105.02,105.25,82399.0,99.5934,99.8682,99.5176,99.7356,82399.0
2018-11-28 14:30:00,105.28,105.32,104.92,104.94,58109.0,99.764,99.8019,99.4229,99.4418,58109.0
2018-11-28 15:00:00,104.92,105.47,104.87,105.47,104764.0,99.4229,99.944,99.3755,99.944,104764.0
2018-11-28 15:30:00,105.45,105.83,105.32,105.79,124579.0,99.9251,100.2852,99.8019,100.2473,124579.0
2018-11-29 09:30:00,105.89,106.74,105.3,105.84,145318.0,100.342,101.1475,99.783,100.2947,145318.0
2018-11-29 10:00:00,105.88,106.03,104.15,104.33,133819.0,100.3326,100.4747,98.6932,98.8638,133819.0
2018-11-29 10:30:00,104.27,104.62,103.06,103.54,101780.0,98.8069,99.1386,97.6603,98.1152,101780.0
2018-11-29 11:00:00,103.59,103.64,103.16,103.46,85719.0,98.1625,98.2099,97.7551,98.0394,85719.0
2018-11-29 11:30:00,103.46,103.77,103.34,103.77,158206.0,98.0394,98.3331,97.9256,98.3331,158206.0
2018-11-29 12:00:00,103.78,103.87,103.39,103.69,109471.0,98.3426,98.4279,97.973,98.2573,109471.0
2018-11-29 12:30:00,103.67,103.89,103.21,103.52,207130.0,98.2384,98.4468,97.8025,98.0962,207130.0
2018-11-29 13:00:00,103.56,103.59,103.31,103.53,103115.0,98.1341,98.1625,97.8972,98.1057,103115.0
2018-11-29 13:30:00,103.55,103.79,103.18,103.65,70787.0,98.1246,98.3521,97.774,98.2194,70787.0
2018-11-29 14:00:00,103.68,104.08,103.47,103.88,67715.0,98.2478,98.6269,98.0488,98.4374,67715.0
2018-11-29 14:30:00,103.88,103.98,103.48,103.93,73561.0,98.4374,98.5321,98.0583,98.4847,73561.0
2018-11-29 15:00:00,103.94,104.09,103.43,103.44,130537.0,98.4942,98.6363,98.0109,98.0204,130537.0
2018-11-29 15:30:00,103.43,103.43,102.54,102.72,385419.0,98.0109,98.0109,97.1676,97.3381,385419.0
2018-11-30 09:30:00,102.78,103.02,101.76,102.06,56374.0,97.395,97.6224,96.4284,96.7127,56374.0
2018-11-30 10:00:00,102.08,102.54,101.85,102.17,48980.0,96.7317,97.1676,96.5137,96.8169,48980.0
2018-11-30 10:30:00,102.17,102.83,102.17,102.63,30996.0,96.8169,97.4424,96.8169,97.2528,30996.0
2018-11-30 11:00:00,102.68,102.87,102.58,102.61,23783.0,97.3002,97.4803,97.2055,97.2339,23783.0
2018-11-30 11:30:00,102.55,102.96,102.51,102.66,24545.0,97.177,97.5656,97.1391,97.2813,24545.0
2018-11-30 12:00:00,102.63,102.76,102.37,102.44,16728.0,97.2528,97.376,97.0065,97.0728,16728.0
2018-11-30 12:30:00,102.45,102.48,102.08,102.24,19885.0,97.0823,97.1107,96.7317,96.8833,19885.0
2018-11-30 13:00:00,102.23,102.44,102.02,102.35,15260.0,96.8738,97.0728,96.6748,96.9875,15260.0
2018-11-30 13:30:00,102.4,102.86,102.32,102.74,25362.0,97.0349,97.4708,96.9591,97.3571,25362.0
2018-11-30 14:00:00,102.8,102.93,102.63,102.71,21331.0,97.4139,97.5371,97.2528,97.3287,21331.0
2018-11-30 14:30:00,102.74,102.85,102.7,102.7,21294.0,97.3571,97.4613,97.3192,97.3192,21294.0
2018-11-30 15:00:00,102.72,103.04,102.7,103.03,26657.0,97.3381,97.6414,97.3192,97.6319,26657.0
2018-11-30 15:30:00,103.03,103.1,102.6,102.69,125424.0,97.6319,97.6982,97.2244,97.3097,125424.0
2018-12-03 09:30:00,104.51,104.97,103.22,103.28,45140.0,99.0343,99.4702,97.8119,97.8688,45140.0
2018-12-03 10:00:00,103.34,103.83,103.26,103.63,50744.0,97.9256,98.39,97.8498,98.2005,50744.0
2018-12-03 10:30:00,103.62,103.9,102.87,102.87,28453.0,98.191,98.4563,97.4803,97.4803,28453.0
2018-12-03 11:00:00,102.89,103.13,102.79,103.01,30050.0,97.4992,97.7266,97.4045,97.6129,30050.0
2018-12-03 11:30:00,103.05,103.12,102.69,102.93,34800.0,97.6508,97.7172,97.3097,97.5371,34800.0
2018-12-03 12:00:00,102.94,103.31,102.94,103.26,24445.0,97.5466,97.8972,97.5466,97.8498,24445.0
2018-12-03 12:30:00,103.3,103.43,103.16,103.3,25854.0,97.8877,98.0109,97.7551,97.8877,25854.0
2018-12-03 13:00:00,103.33,103.4,103.0,103.28,24649.0,97.9162,97.9825,97.6035,97.8688,24649.0
2018-12-03 13:30:00,103.27,103.32,103.03,103.18,12692.0,97.8593,97.9067,97.6319,97.774,12692.0
2018-12-03 14:00:00,103.25,103.34,102.71,103.12,45258.0,97.8404,97.9256,97.3287,97.7172,45258.0
2018-12-03 14:30:00,103.14,103.19,102.73,102.94,39574.0,97.7361,97.7835,97.3476,97.5466,39574.0
2018-12-03 15:00:00,102.96,103.37,102.96,103.23,115381.0,97.5656,97.9541,97.5656,97.8214,115381.0
2018-12-03 15:30:00,103.23,103.27,102.83,102.97,179771.0,97.8214,97.8593,97.4424,97.575,179771.0
2018-12-04 09:30:00,102.72,103.72,102.48,103.15,33183.0,97.3381,98.2857,97.1107,97.7456,33183.0
2018-12-04 10:00:00,103.18,103.26,102.23,102.62,18886.0,97.774,97.8498,96.8738,97.2434,18886.0
2018-12-04 10:30:00,102.62,102.78,102.18,102.23,27278.0,97.2434,97.395,96.8264,96.8738,27278.0
2018-12-04 11:00:00,102.18,102.41,101.57,101.68,259455.0,96.8264,97.0444,96.2484,96.3526,259455.0
2018-12-04 11:30:00,101.6,101.78,101.34,101.45,43832.0,96.2768,96.4474,96.0304,96.1347,43832.0
2018-12-04 12:00:00,101.38,101.41,100.25,100.25,70397.0,96.0683,96.0968,94.9975,94.9975,70397.0
2018-12-04 12:30:00,100.22,100.83,100.14,100.53,45316.0,94.9691,95.5472,94.8933,95.2629,45316.0
2018-12-04 13:00:00,100.44,100.49,99.91,100.11,32148.0,95.1776,95.225,94.6754,94.8649,32148.0
2018-12-04 13:30:00,100.1,100.38,99.69,100.24,54430.0,94.8554,95.1207,94.4669,94.9881,54430.0
2018-12-04 14:00:00,100.22,100.37,99.96,99.99,34740.0,94.9691,95.1113,94.7227,94.7512,34740.0
2018-12-04 14:30:00,100.01,100.44,100.01,100.08,33316.0,94.7701,95.1776,94.7701,94.8364,33316.0
2018-12-04 15:00:00,100.05,100.05,99.17,99.23,77540.0,94.808,94.808,93.9741,94.031,77540.0
2018-12-04 15:30:00,99.26,99.6,99.06,99.28,178647.0,94.0594,94.3816,93.8699,94.0784,178647.0
2018-12-06 09:30:00,97.82,98.89,97.13,97.58,42388.0,92.6949,93.7088,92.041,92.4674,42388.0
2018-12-06 10:00:00,97.62,98.22,97.58,98.08,37306.0,92.5053,93.0739,92.4674,92.9412,37306.0
2018-12-06 10:30:00,98.1,98.11,97.22,97.38,42264.0,92.9602,92.9697,92.1263,92.2779,42264.0
2018-12-06 11:00:00,97.34,97.49,96.89,96.97,30872.0,92.24,92.3821,91.8136,91.8894,30872.0
2018-12-06 11:30:00,97.03,98.15,97.01,98.05,111458.0,91.9462,93.0076,91.9273,92.9128,111458.0
2018-12-06 12:00:00,98.08,98.25,97.86,98.24,33096.0,92.9412,93.1023,92.7328,93.0929,33096.0
2018-12-06 12:30:00,98.27,98.33,97.88,98.22,20172.0,93.1213,93.1781,92.7517,93.0739,20172.0
2018-12-06 13:00:00,98.15,98.31,97.83,98.24,39085.0,93.0076,93.1592,92.7043,93.0929,39085.0
2018-12-06 13:30:00,98.18,99.01,97.96,99.01,25924.0,93.036,93.8225,92.8275,93.8225,25924.0
2018-12-06 14:00:00,99.13,99.24,98.49,98.79,23474.0,93.9362,94.0405,93.3298,93.614,23474.0
2018-12-06 14:30:00,98.8,99.39,98.62,99.36,39550.0,93.6235,94.1826,93.4529,94.1542,39550.0
2018-12-06 15:00:00,99.36,99.57,99.03,99.32,42120.0,94.1542,94.3532,93.8415,94.1163,42120.0
2018-12-06 15:30:00,99.3,100.32,99.3,100.31,166905.0,94.0973,95.0639,94.0973,95.0544,166905.0
2018-12-07 09:30:00,100.44,101.45,99.75,101.45,313168.0,95.1776,96.1347,94.5237,96.1347,313168.0
2018-12-07 10:00:00,101.55,101.55,100.0,100.98,57518.0,96.2294,96.2294,94.7606,95.6893,57518.0
2018-12-07 10:30:00,100.99,101.06,100.13,101.06,50367.0,95.6988,95.7651,94.8838,95.7651,50367.0
2018-12-07 11:00:00,100.93,101.15,99.8,100.14,47625.0,95.6419,95.8504,94.5711,94.8933,47625.0
2018-12-07 11:30:00,100.09,100.48,99.85,99.85,26713.0,94.8459,95.2155,94.6185,94.6185,26713.0
2018-12-07 12:00:00,99.89,100.12,99.65,99.88,20631.0,94.6564,94.8744,94.429,94.6469,20631.0
2018-12-07 12:30:00,99.83,100.04,99.24,99.95,28830.0,94.5995,94.7985,94.0405,94.7133,28830.0
2018-12-07 13:00:00,99.96,100.35,99.47,99.64,13977.0,94.7227,95.0923,94.2584,94.4195,13977.0
2018-12-07 13:30:00,99.59,99.68,99.35,99.6,35892.0,94.3721,94.4574,94.1447,94.3816,35892.0
2018-12-07 14:00:00,99.59,99.67,99.1,99.47,88197.0,94.3721,94.4479,93.9078,94.2584,88197.0
2018-12-07 14:30:00,99.48,99.55,98.97,98.97,34786.0,94.2679,94.3342,93.7846,93.7846,34786.0
2018-12-07 15:00:00,99.0,99.69,98.85,99.56,89757.0,93.813,94.4669,93.6709,94.3437,89757.0
2018-12-07 15:30:00,99.55,100.06,99.31,99.35,124308.0,94.3342,94.8175,94.1068,94.1447,124308.0
2018-12-10 09:30:00,99.3,99.41,98.09,98.42,59953.0,94.0973,94.2016,92.9507,93.2634,59953.0
2018-12-10 10:00:00,98.47,98.47,97.69,97.74,31989.0,93.3108,93.3108,92.5717,92.619,31989.0
2018-12-10 10:30:00,97.72,97.85,96.95,96.95,32320.0,92.6001,92.7233,91.8704,91.8704,32320.0
2018-12-10 11:00:00,97.04,97.05,96.05,96.86,68241.0,91.9557,91.9652,91.0176,91.7852,68241.0
2018-12-10 11:30:00,96.85,97.43,96.7,96.7,30194.0,91.7757,92.3253,91.6335,91.6335,30194.0
2018-12-10 12:00:00,96.62,97.11,96.51,97.0,40214.0,91.5577,92.0221,91.4535,91.9178,40214.0
2018-12-10 12:30:00,97.0,97.72,97.0,97.63,25279.0,91.9178,92.6001,91.9178,92.5148,25279.0
2018-12-10 13:00:00,97.68,98.0,97.2,97.22,27759.0,92.5622,92.8654,92.1073,92.1263,27759.0
2018-12-10 13:30:00,97.24,97.61,97.24,97.51,20687.0,92.1452,92.4959,92.1452,92.4011,20687.0
2018-12-10 14:00:00,97.58,97.7,97.31,97.61,38045.0,92.4674,92.5811,92.2116,92.4959,38045.0
2018-12-10 14:30:00,97.61,98.2,97.57,97.62,54196.0,92.4959,93.0549,92.458,92.5053,54196.0
2018-12-10 15:00:00,97.64,98.01,97.57,97.89,48858.0,92.5243,92.8749,92.458,92.7612,48858.0
2018-12-10 15:30:00,97.93,98.71,97.93,98.44,280641.0,92.7991,93.5382,92.7991,93.2824,280641.0
2018-12-11 09:30:00,98.89,99.17,98.15,98.71,52416.0,93.7088,93.9741,93.0076,93.5382,52416.0
2018-12-11 10:00:00,98.67,99.23,98.56,98.74,40194.0,93.5003,94.031,93.3961,93.5667,40194.0
2018-12-11 10:30:00,98.71,98.8,98.35,98.53,64792.0,93.5382,93.6235,93.1971,93.3677,64792.0
2018-12-11 11:00:00,98.46,98.54,98.08,98.1,21338.0,93.3013,93.3771,92.9412,92.9602,21338.0
2018-12-11 11:30:00,98.12,98.18,97.75,98.1,19357.0,92.9791,93.036,92.6285,92.9602,19357.0
2018-12-11 12:00:00,98.04,98.04,97.43,97.5,13600.0,92.9033,92.9033,92.3253,92.3916,13600.0
2018-12-11 12:30:00,97.39,97.84,97.39,97.5,33034.0,92.2874,92.7138,92.2874,92.3916,33034.0
2018-12-11 13:00:00,97.45,97.88,97.39,97.7,42622.0,92.3442,92.7517,92.2874,92.5811,42622.0
2018-12-11 13:30:00,97.61,97.61,96.91,96.99,13626.0,92.4959,92.4959,91.8325,91.9083,13626.0
2018-12-11 14:00:00,96.85,97.54,96.78,97.54,23228.0,91.7757,92.4295,91.7093,92.4295,23228.0
2018-12-11 14:30:00,97.56,97.8,97.43,97.69,15517.0,92.4485,92.6759,92.3253,92.5717,15517.0
2018-12-11 15:00:00,97.71,97.98,97.41,97.65,21114.0,92.5906,92.8465,92.3063,92.5338,21114.0
2018-12-11 15:30:00,97.65,97.88,97.03,97.04,82682.0,92.5338,92.7517,91.9462,91.9557,82682.0
2018-12-12 09:30:00,98.27,98.57,97.66,98.16,38637.0,93.1213,93.4056,92.5432,93.017,38637.0
2018-12-12 10:00:00,98.16,98.46,97.96,98.01,47924.0,93.017,93.3013,92.8275,92.8749,47924.0
2018-12-12 10:30:00,98.01,98.91,97.86,98.9,38585.0,92.8749,93.7277,92.7328,93.7183,38585.0
2018-12-12 11:00:00,98.81,99.03,98.5,98.75,42710.0,93.633,93.8415,93.3392,93.5761,42710.0
2018-12-12 11:30:00,98.75,98.98,98.63,98.93,38992.0,93.5761,93.7941,93.4624,93.7467,38992.0
2018-12-12 12:00:00,98.98,99.29,98.81,99.29,37185.0,93.7941,94.0878,93.633,94.0878,37185.0
2018-12-12 12:30:00,99.3,99.56,99.2,99.5,49875.0,94.0973,94.3437,94.0026,94.2868,49875.0
2018-12-12 13:00:00,99.56,99.64,99.3,99.4,32089.0,94.3437,94.4195,94.0973,94.1921,32089.0
2018-12-12 13:30:00,99.4,99.4,98.96,99.08,37749.0,94.1921,94.1921,93.7751,93.8888,37749.0
2018-12-12 14:00:00,99.06,99.14,98.43,98.54,48342.0,93.8699,93.9457,93.2729,93.3771,48342.0
2018-12-12 14:30:00,98.56,98.68,98.31,98.66,40074.0,93.3961,93.5098,93.1592,93.4908,40074.0
2018-12-12 15:00:00,98.61,99.01,98.45,98.51,49585.0,93.4435,93.8225,93.2918,93.3487,49585.0
2018-12-12 15:30:00,98.56,98.7,97.95,98.04,156947.0,93.3961,93.5288,92.818,92.9033,156947.0
2018-12-13 09:30:00,98.44,98.44,97.05,97.39,27385.0,93.2824,93.2824,91.9652,92.2874,27385.0
2018-12-13 10:00:00,97.43,98.06,97.41,97.73,52119.0,92.3253,92.9223,92.3063,92.6096,52119.0
2018-12-13 10:30:00,97.79,97.98,97.69,97.89,68866.0,92.6664,92.8465,92.5717,92.7612,68866.0
2018-12-13 11:00:00,97.87,98.02,97.39,97.49,85501.0,92.7422,92.8844,92.2874,92.3821,85501.0
2018-12-13 11:30:00,97.46,97.83,97.33,97.33,46133.0,92.3537,92.7043,92.2305,92.2305,46133.0
2018-12-13 12:00:00,97.3,97.33,96.28,96.52,38697.0,92.2021,92.2305,91.2355,91.463,38697.0
2018-12-13 12:30:00,96.48,97.05,96.46,96.72,30267.0,91.4251,91.9652,91.4061,91.6525,30267.0
2018-12-13 13:00:00,96.73,96.73,96.25,96.57,19906.0,91.662,91.662,91.2071,91.5103,19906.0
2018-12-13 13:30:00,96.68,97.14,96.64,96.94,36652.0,91.6146,92.0505,91.5767,91.861,36652.0
2018-12-13 14:00:00,96.93,97.05,96.79,96.99,26265.0,91.8515,91.9652,91.7188,91.9083,26265.0
2018-12-13 14:30:00,96.98,97.15,96.71,97.13,27738.0,91.8989,92.06,91.643,92.041,27738.0
2018-12-13 15:00:00,97.16,97.31,97.06,97.16,37707.0,92.0694,92.2116,91.9747,92.0694,37707.0
2018-12-13 15:30:00,97.14,97.41,97.1,97.12,127031.0,92.0505,92.3063,92.0126,92.0315,127031.0
2018-12-14 09:30:00,96.23,96.65,96.0,96.47,25772.0,91.1882,91.5862,90.9702,91.4156,25772.0
2018-12-14 10:00:00,96.34,96.98,96.34,96.69,28325.0,91.2924,91.8989,91.2924,91.6241,28325.0
2018-12-14 10:30:00,96.69,97.11,96.57,96.86,17656.0,91.6241,92.0221,91.5103,91.7852,17656.0
2018-12-14 11:00:00,96.83,97.03,96.68,96.79,21052.0,91.7567,91.9462,91.6146,91.7188,21052.0
2018-12-14 11:30:00,96.81,97.03,96.58,96.73,33485.0,91.7378,91.9462,91.5198,91.662,33485.0
2018-12-14 12:00:00,96.74,96.98,96.74,96.98,26730.0,91.6714,91.8989,91.6714,91.8989,26730.0
2018-12-14 12:30:00,96.99,97.09,96.78,96.86,37975.0,91.9083,92.0031,91.7093,91.7852,37975.0
2018-12-14 13:00:00,96.77,97.08,96.75,96.98,50176.0,91.6999,91.9936,91.6809,91.8989,50176.0
2018-12-14 13:30:00,96.97,97.07,96.7,96.78,94493.0,91.8894,91.9842,91.6335,91.7093,94493.0
2018-12-14 14:00:00,96.76,96.95,96.64,96.83,60751.0,91.6904,91.8704,91.5767,91.7567,60751.0
2018-12-14 14:30:00,96.77,97.01,96.69,96.93,73306.0,91.6999,91.9273,91.6241,91.8515,73306.0
2018-12-14 15:00:00,96.95,97.12,96.69,96.71,31139.0,91.8704,92.0315,91.6241,91.643,31139.0
2018-12-14 15:30:00,96.69,97.25,96.6,97.19,212822.0,91.6241,92.1547,91.5388,92.0979,212822.0
2018-12-17 09:30:00,96.95,97.32,96.49,96.79,78098.0,91.8704,92.2211,91.4345,91.7188,78098.0
2018-12-17 10:00:00,96.72,96.74,96.16,96.57,48733.0,91.6525,91.6714,91.1218,91.5103,48733.0
2018-12-17 10:30:00,96.57,97.47,96.53,97.37,60469.0,91.5103,92.3632,91.4724,92.2684,60469.0
2018-12-17 11:00:00,97.41,98.23,97.39,97.98,52563.0,92.3063,93.0834,92.2874,92.8465,52563.0
2018-12-17 11:30:00,97.95,97.96,97.3,97.49,38935.0,92.818,92.8275,92.2021,92.3821,38935.0
2018-12-17 12:00:00,97.5,97.59,97.21,97.38,45622.0,92.3916,92.4769,92.1168,92.2779,45622.0
2018-12-17 12:30:00,97.34,97.39,97.01,97.09,141553.0,92.24,92.2874,91.9273,92.0031,141553.0
2018-12-17 13:00:00,97.09,97.21,96.81,97.21,69094.0,92.0031,92.1168,91.7378,92.1168,69094.0
2018-12-17 13:30:00,97.17,97.22,96.94,97.13,92901.0,92.0789,92.1263,91.861,92.041,92901.0
2018-12-17 14:00:00,97.11,97.27,96.83,96.93,132562.0,92.0221,92.1737,91.7567,91.8515,132562.0
2018-12-17 14:30:00,96.96,97.2,96.92,97.15,74834.0,91.8799,92.1073,91.842,92.06,74834.0
2018-12-17 15:00:00,97.11,97.26,97.0,97.05,155212.0,92.0221,92.1642,91.9178,91.9652,155212.0
2018-12-17 15:30:00,97.08,97.34,96.78,97.26,392301.0,91.9936,92.24,91.7093,92.1642,392301.0
2018-12-18 09:30:00,97.88,98.65,97.55,97.92,55688.0,92.7517,93.4814,92.439,92.7896,55688.0
2018-12-18 10:00:00,97.92,97.94,96.3,96.53,122716.0,92.7896,92.8086,91.2545,91.4724,122716.0
2018-12-18 10:30:00,96.45,96.56,95.64,95.64,63563.0,91.3966,91.5009,90.6291,90.6291,63563.0
2018-12-18 11:00:00,95.72,95.78,95.11,95.26,91691.0,90.7049,90.7617,90.1268,90.269,91691.0
2018-12-18 11:30:00,95.26,95.67,95.19,95.6,78341.0,90.269,90.6575,90.2027,90.5912,78341.0
2018-12-18 12:00:00,95.58,96.23,95.57,96.02,49867.0,90.5722,91.1882,90.5627,90.9892,49867.0
2018-12-18 12:30:00,96.02,96.1,95.78,95.95,48372.0,90.9892,91.065,90.7617,90.9228,48372.0
2018-12-18 13:00:00,95.95,96.05,95.8,95.91,67161.0,90.9228,91.0176,90.7807,90.8849,67161.0
2018-12-18 13:30:00,95.93,95.97,95.26,95.36,73387.0,90.9039,90.9418,90.269,90.3637,73387.0
2018-12-18 14:00:00,95.34,95.77,95.34,95.63,82032.0,90.3448,90.7523,90.3448,90.6196,82032.0
2018-12-18 14:30:00,95.67,95.69,94.64,94.67,109898.0,90.6575,90.6765,89.6815,89.7099,109898.0
2018-12-18 15:00:00,94.66,95.07,94.56,95.01,165712.0,89.7004,90.0889,89.6057,90.0321,165712.0
2018-12-18 15:30:00,95.03,95.37,94.79,95.1,230160.0,90.051,90.3732,89.8236,90.1174,230160.0
2018-12-19 09:30:00,94.95,96.11,94.95,96.01,76800.0,89.9752,91.0745,89.9752,90.9797,76800.0
2018-12-19 10:00:00,96.01,96.47,95.66,96.44,46633.0,90.9797,91.4156,90.648,91.3872,46633.0
2018-12-19 10:30:00,96.46,96.64,96.23,96.45,41369.0,91.4061,91.5767,91.1882,91.3966,41369.0
2018-12-19 11:00:00,96.45,96.52,96.26,96.32,55605.0,91.3966,91.463,91.2166,91.2734,55605.0
2018-12-19 11:30:00,96.37,96.49,96.21,96.36,63489.0,91.3208,91.4345,91.1692,91.3114,63489.0
2018-12-19 12:00:00,96.36,96.72,96.34,96.39,56538.0,91.3114,91.6525,91.2924,91.3398,56538.0
2018-12-19 12:30:00,96.39,96.45,96.09,96.09,79522.0,91.3398,91.3966,91.0555,91.0555,79522.0
2018-12-19 13:00:00,96.09,96.09,95.68,95.95,49158.0,91.0555,91.0555,90.667,90.9228,49158.0
2018-12-19 13:30:00,95.98,96.98,95.88,96.77,73252.0,90.9513,91.8989,90.8565,91.6999,73252.0
2018-12-19 14:00:00,97.18,97.19,95.06,95.84,64455.0,92.0884,92.0979,90.0795,90.8186,64455.0
2018-12-19 14:30:00,95.82,96.24,93.7,94.02,75916.0,90.7996,91.1976,88.7907,89.094,75916.0
2018-12-19 15:00:00,94.04,94.35,93.35,93.73,129506.0,89.1129,89.4067,88.4591,88.8191,129506.0
2018-12-19 15:30:00,93.76,94.46,93.7,94.23,261237.0,88.8476,89.5109,88.7907,89.293,261237.0
2018-12-20 09:30:00,93.83,94.38,92.62,92.99,58735.0,88.9139,89.4351,87.7673,88.1179,58735.0
2018-12-20 10:00:00,93.04,93.21,92.68,92.88,52515.0,88.1653,88.3264,87.8242,88.0137,52515.0
2018-12-20 10:30:00,92.93,93.23,92.5,92.67,86855.0,88.0611,88.3453,87.6536,87.8147,86855.0
2018-12-20 11:00:00,92.64,92.92,91.53,91.69,64340.0,87.7863,88.0516,86.7344,86.886,64340.0
2018-12-20 11:30:00,91.7,91.89,91.32,91.52,59259.0,86.8955,87.0756,86.5354,86.7249,59259.0
2018-12-20 12:00:00,91.6,91.95,91.37,91.91,60486.0,86.8007,87.1324,86.5828,87.0945,60486.0
2018-12-20 12:30:00,91.88,91.91,91.52,91.82,44680.0,87.0661,87.0945,86.7249,87.0092,44680.0
2018-12-20 13:00:00,91.79,91.82,91.45,91.54,44297.0,86.9808,87.0092,86.6586,86.7439,44297.0
2018-12-20 13:30:00,91.54,91.57,91.1,91.27,61029.0,86.7439,86.7723,86.3269,86.488,61029.0
2018-12-20 14:00:00,91.27,91.31,90.33,91.06,88986.0,86.488,86.5259,85.5973,86.289,88986.0
2018-12-20 14:30:00,91.07,91.81,91.03,91.25,93695.0,86.2985,86.9997,86.2606,86.4691,93695.0
2018-12-20 15:00:00,91.24,91.65,90.87,91.15,118897.0,86.4596,86.8481,86.109,86.3743,118897.0
2018-12-20 15:30:00,91.16,91.64,91.02,91.28,352919.0,86.3838,86.8387,86.2511,86.4975,352919.0
2018-12-21 09:30:00,91.5,92.18,91.18,91.3,190120.0,86.706,87.3504,86.4028,86.5165,190120.0
2018-12-21 10:00:00,91.35,92.86,91.08,92.33,50598.0,86.5638,87.9947,86.308,87.4925,50598.0
2018-12-21 10:30:00,92.42,92.51,91.6,91.6,29897.0,87.5778,87.6631,86.8007,86.8007,29897.0
2018-12-21 11:00:00,91.56,91.71,90.76,91.32,39403.0,86.7628,86.905,86.0048,86.5354,39403.0
2018-12-21 11:30:00,91.4,91.4,90.85,90.97,34392.0,86.6112,86.6112,86.09,86.2038,34392.0
2018-12-21 12:00:00,90.98,91.1,90.39,90.43,36374.0,86.2132,86.3269,85.6541,85.692,36374.0
2018-12-21 12:30:00,90.29,90.77,89.92,90.02,65355.0,85.5594,86.0142,85.2088,85.3035,65355.0
2018-12-21 13:00:00,90.02,90.25,89.88,90.0,98018.0,85.3035,85.5215,85.1709,85.2846,98018.0
2018-12-21 13:30:00,90.02,90.33,89.87,90.03,72831.0,85.3035,85.5973,85.1614,85.313,72831.0
2018-12-21 14:00:00,90.02,90.59,89.9,90.51,154529.0,85.3035,85.8437,85.1898,85.7679,154529.0
2018-12-21 14:30:00,90.51,91.16,90.48,90.94,63542.0,85.7679,86.3838,85.7394,86.1753,63542.0
2018-12-21 15:00:00,90.92,91.09,90.12,90.15,80073.0,86.1564,86.3175,85.3983,85.4267,80073.0
2018-12-21 15:30:00,90.16,91.02,90.09,91.0,451599.0,85.4362,86.2511,85.3699,86.2322,451599.0
2018-12-24 09:30:00,90.26,90.72,89.75,89.92,104734.0,85.531,85.9669,85.0477,85.2088,104734.0
2018-12-24 10:00:00,89.91,90.25,89.75,90.04,84586.0,85.1993,85.5215,85.0477,85.3225,84586.0
2018-12-24 10:30:00,90.07,91.14,90.07,90.57,55646.0,85.3509,86.3648,85.3509,85.8247,55646.0
2018-12-24 11:00:00,90.61,90.71,90.15,90.41,82208.0,85.8626,85.9574,85.4267,85.6731,82208.0
2018-12-24 11:30:00,90.35,90.81,90.18,90.34,123244.0,85.6162,86.0521,85.4551,85.6068,123244.0
2018-12-24 12:00:00,90.31,90.42,89.8,89.93,208324.0,85.5783,85.6826,85.0951,85.2182,208324.0
2018-12-24 12:30:00,89.93,90.08,89.77,90.01,313853.0,85.2182,85.3604,85.0666,85.2941,313853.0
2018-12-26 09:30:00,90.23,90.76,89.71,89.86,35507.0,85.5025,86.0048,85.0098,85.1519,35507.0
2018-12-26 10:00:00,89.84,90.26,89.46,89.66,48263.0,85.133,85.531,84.7729,84.9624,48263.0
2018-12-26 10:30:00,89.68,89.72,88.68,88.72,35649.0,84.9813,85.0192,84.0337,84.0716,35649.0
2018-12-26 11:00:00,88.82,89.66,88.72,89.59,30514.0,84.1664,84.9624,84.0716,84.8961,30514.0
2018-12-26 11:30:00,89.61,89.99,89.44,89.98,40756.0,84.915,85.2751,84.7539,85.2656,40756.0
2018-12-26 12:00:00,90.0,90.87,89.96,90.41,39804.0,85.2846,86.109,85.2467,85.6731,39804.0
2018-12-26 12:30:00,90.42,90.85,90.33,90.71,38148.0,85.6826,86.09,85.5973,85.9574,38148.0
2018-12-26 13:00:00,90.76,90.76,89.95,90.25,46622.0,86.0048,86.0048,85.2372,85.5215,46622.0
2018-12-26 13:30:00,90.29,90.94,90.11,90.93,22162.0,85.5594,86.1753,85.3888,86.1658,22162.0
2018-12-26 14:00:00,90.97,91.02,90.6,90.95,59509.0,86.2038,86.2511,85.8531,86.1848,59509.0
2018-12-26 14:30:00,90.94,91.29,90.55,90.89,67316.0,86.1753,86.507,85.8058,86.1279,67316.0
2018-12-26 15:00:00,90.81,91.41,90.73,91.37,44585.0,86.0521,86.6207,85.9763,86.5828,44585.0
2018-12-26 15:30:00,91.37,92.82,91.28,92.69,221675.0,86.5828,87.9568,86.4975,87.8336,221675.0
2018-12-27 09:30:00,91.32,92.67,90.18,92.67,53599.0,86.5354,87.8147,85.4551,87.8147,53599.0
2018-12-27 10:00:00,92.52,92.83,91.87,92.21,43060.0,87.6725,87.9663,87.0566,87.3788,43060.0
2018-12-27 10:30:00,92.14,92.64,92.0,92.0,29792.0,87.3125,87.7863,87.1798,87.1798,29792.0
2018-12-27 11:00:00,92.0,92.43,91.67,92.36,65515.0,87.1798,87.5873,86.8671,87.5209,65515.0
2018-12-27 11:30:00,92.4,92.74,91.84,92.31,33287.0,87.5588,87.881,87.0282,87.4735,33287.0
2018-12-27 12:00:00,92.25,92.38,91.67,91.8,23389.0,87.4167,87.5399,86.8671,86.9903,23389.0
2018-12-27 12:30:00,91.81,92.01,91.54,92.01,33066.0,86.9997,87.1893,86.7439,87.1893,33066.0
2018-12-27 13:00:00,92.01,92.26,91.81,91.89,69500.0,87.1893,87.4262,86.9997,87.0756,69500.0
2018-12-27 13:30:00,91.94,92.08,91.24,91.5,27257.0,87.1229,87.2556,86.4596,86.706,27257.0
2018-12-27 14:00:00,91.48,91.76,91.01,91.28,35004.0,86.687,86.9524,86.2417,86.4975,35004.0
2018-12-27 14:30:00,91.26,92.07,91.15,92.07,23636.0,86.4786,87.2461,86.3743,87.2461,23636.0
2018-12-27 15:00:00,92.07,92.86,91.72,92.84,41294.0,87.2461,87.9947,86.9145,87.9758,41294.0
2018-12-27 15:30:00,92.84,94.13,92.55,94.12,162345.0,87.9758,89.1982,87.701,89.1887,162345.0
2018-12-28 09:30:00,94.68,94.68,93.61,94.34,37848.0,89.7194,89.7194,88.7054,89.3972,37848.0
2018-12-28 10:00:00,94.22,94.38,93.27,93.36,27117.0,89.2835,89.4351,88.3832,88.4685,27117.0
2018-12-28 10:30:00,93.34,93.86,93.0,93.52,26836.0,88.4496,88.9423,88.1274,88.6202,26836.0
2018-12-28 11:00:00,93.58,93.67,93.06,93.16,32394.0,88.677,88.7623,88.1843,88.279,32394.0
2018-12-28 11:30:00,93.1,93.57,93.05,93.16,25586.0,88.2222,88.6675,88.1748,88.279,25586.0
2018-12-28 12:00:00,93.2,93.7,93.2,93.67,26448.0,88.3169,88.7907,88.3169,88.7623,26448.0
2018-12-28 12:30:00,93.74,93.95,93.47,93.49,19962.0,88.8286,89.0276,88.5728,88.5917,19962.0
2018-12-28 13:00:00,93.52,93.62,93.15,93.23,18434.0,88.6202,88.7149,88.2695,88.3453,18434.0
2018-12-28 13:30:00,93.2,93.56,93.03,93.32,29526.0,88.3169,88.6581,88.1558,88.4306,29526.0
2018-12-28 14:00:00,93.35,93.73,93.31,93.65,277283.0,88.4591,88.8191,88.4212,88.7433,277283.0
2018-12-28 14:30:00,93.71,94.19,93.67,94.02,46518.0,88.8002,89.255,88.7623,89.094,46518.0
2018-12-28 15:00:00,94.06,94.11,92.76,92.9,52328.0,89.1319,89.1792,87.9,88.0326,52328.0
2018-12-28 15:30:00,92.91,93.01,92.42,92.88,162707.0,88.0421,88.1369,87.5778,88.0137,162707.0
2018-12-31 09:30:00,93.33,93.99,92.95,93.6,23087.0,88.4401,89.0655,88.08,88.696,23087.0
2018-12-31 10:00:00,93.7,93.95,92.53,92.75,28177.0,88.7907,89.0276,87.682,87.8905,28177.0
2018-12-31 10:30:00,92.78,93.07,92.66,92.74,26070.0,87.9189,88.1937,87.8052,87.881,26070.0
2018-12-31 11:00:00,92.71,92.74,92.08,92.37,30401.0,87.8526,87.881,87.2556,87.5304,30401.0
2018-12-31 11:30:00,92.41,92.74,92.14,92.74,25649.0,87.5683,87.881,87.3125,87.881,25649.0
2018-12-31 12:00:00,92.78,93.04,92.69,92.95,22343.0,87.9189,88.1653,87.8336,88.08,22343.0
2018-12-31 12:30:00,92.98,93.32,92.92,93.32,16015.0,88.1084,88.4306,88.0516,88.4306,16015.0
2018-12-31 13:00:00,93.35,93.41,93.23,93.37,16712.0,88.4591,88.5159,88.3453,88.478,16712.0
2018-12-31 13:30:00,93.38,93.48,92.82,92.82,20849.0,88.4875,88.5822,87.9568,87.9568,20849.0
2018-12-31 14:00:00,92.84,92.94,92.4,92.46,30835.0,87.9758,88.0705,87.5588,87.6157,30835.0
2018-12-31 14:30:00,92.48,92.87,92.41,92.61,26302.0,87.6346,88.0042,87.5683,87.7578,26302.0
2018-12-31 15:00:00,92.63,92.86,92.48,92.66,32173.0,87.7768,87.9947,87.6346,87.8052,32173.0
2018-12-31 15:30:00,92.68,93.14,92.54,93.13,170782.0,87.8242,88.2601,87.6915,88.2506,170782.0
2019-01-02 09:30:00,91.34,92.15,91.29,91.98,64415.0,86.5544,87.3219,86.507,87.1608,64415.0
2019-01-02 10:00:00,91.97,93.02,91.87,92.72,58202.0,87.1514,88.1463,87.0566,87.8621,58202.0
2019-01-02 10:30:00,92.63,92.79,92.2,92.61,37128.0,87.7768,87.9284,87.3693,87.7578,37128.0
2019-01-02 11:00:00,92.66,93.41,92.44,93.11,48498.0,87.8052,88.5159,87.5967,88.2316,48498.0
2019-01-02 11:30:00,93.15,93.35,92.76,92.82,34093.0,88.2695,88.4591,87.9,87.9568,34093.0
2019-01-02 12:00:00,92.77,92.88,92.22,92.34,33049.0,87.9094,88.0137,87.3883,87.502,33049.0
2019-01-02 12:30:00,92.36,92.85,92.24,92.79,25005.0,87.5209,87.9853,87.4072,87.9284,25005.0
2019-01-02 13:00:00,92.81,93.22,92.81,93.17,24024.0,87.9473,88.3359,87.9473,88.2885,24024.0
2019-01-02 13:30:00,93.14,93.4,92.8,93.4,23571.0,88.2601,88.5064,87.9379,88.5064,23571.0
2019-01-02 14:00:00,93.36,93.36,92.63,92.9,27024.0,88.4685,88.4685,87.7768,88.0326,27024.0
2019-01-02 14:30:00,92.92,93.12,92.7,92.8,35131.0,88.0516,88.2411,87.8431,87.9379,35131.0
2019-01-02 15:00:00,92.74,92.97,92.42,92.6,64954.0,87.881,88.099,87.5778,87.7484,64954.0
2019-01-02 15:30:00,92.57,93.13,92.41,93.04,140170.0,87.7199,88.2506,87.5683,88.1653,140170.0
2019-01-03 09:30:00,93.11,93.71,92.37,92.37,54350.0,88.2316,88.8002,87.5304,87.5304,54350.0
2019-01-03 10:00:00,92.37,92.37,91.27,91.41,39655.0,87.5304,87.5304,86.488,86.6207,39655.0
2019-01-03 10:30:00,91.43,91.77,90.68,91.77,35518.0,86.6397,86.9618,85.9289,86.9618,35518.0
2019-01-03 11:00:00,91.8,92.25,91.6,91.97,29053.0,86.9903,87.4167,86.8007,87.1514,29053.0
2019-01-03 11:30:00,91.97,92.95,91.79,92.62,36998.0,87.1514,88.08,86.9808,87.7673,36998.0
2019-01-03 12:00:00,92.64,92.69,92.01,92.12,22434.0,87.7863,87.8336,87.1893,87.2935,22434.0
2019-01-03 12:30:00,92.06,92.18,91.66,91.96,15323.0,87.2366,87.3504,86.8576,87.1419,15323.0
2019-01-03 13:00:00,91.93,91.93,91.22,91.36,17682.0,87.1135,87.1135,86.4407,86.5733,17682.0
2019-01-03 13:30:00,91.41,91.67,91.21,91.33,12582.0,86.6207,86.8671,86.4312,86.5449,12582.0
2019-01-03 14:00:00,91.31,91.81,91.25,91.78,16269.0,86.5259,86.9997,86.4691,86.9713,16269.0
2019-01-03 14:30:00,91.84,91.89,91.25,91.36,17713.0,87.0282,87.0756,86.4691,86.5733,17713.0
2019-01-03 15:00:00,91.32,91.52,91.11,91.4,23098.0,86.5354,86.7249,86.3364,86.6112,23098.0
2019-01-03 15:30:00,91.39,91.62,91.21,91.34,115835.0,86.6017,86.8197,86.4312,86.5544,115835.0
2019-01-04 09:30:00,92.29,92.85,91.97,92.85,30803.0,87.4546,87.9853,87.1514,87.9853,30803.0
2019-01-04 10:00:00,92.87,93.61,92.59,93.61,30513.0,88.0042,88.7054,87.7389,88.7054,30513.0
2019-01-04 10:30:00,93.67,93.87,93.12,93.26,19341.0,88.7623,88.9518,88.2411,88.3738,19341.0
2019-01-04 11:00:00,93.27,93.8,93.21,93.35,24096.0,88.3832,88.8855,88.3264,88.4591,24096.0
2019-01-04 11:30:00,93.32,94.01,93.19,93.9,16303.0,88.4306,89.0845,88.3074,88.9802,16303.0
2019-01-04 12:00:00,93.87,94.22,93.64,94.11,11470.0,88.9518,89.2835,88.7339,89.1792,11470.0
2019-01-04 12:30:00,94.1,94.33,93.96,94.16,18381.0,89.1698,89.3877,89.0371,89.2266,18381.0
2019-01-04 13:00:00,94.22,94.31,93.89,93.99,20336.0,89.2835,89.3688,88.9708,89.0655,20336.0
2019-01-04 13:30:00,94.03,94.18,93.67,93.96,14888.0,89.1034,89.2456,88.7623,89.0371,14888.0
2019-01-04 14:00:00,94.0,94.19,93.72,94.19,16759.0,89.075,89.255,88.8097,89.255,16759.0
2019-01-04 14:30:00,94.16,94.39,93.92,94.0,22792.0,89.2266,89.4446,88.9992,89.075,22792.0
2019-01-04 15:00:00,94.01,94.41,93.97,94.06,28943.0,89.0845,89.4635,89.0466,89.1319,28943.0
2019-01-04 15:30:00,94.05,94.54,94.05,94.24,158349.0,89.1224,89.5867,89.1224,89.3024,158349.0
2019-01-07 09:30:00,94.16,94.9,93.8,94.74,24072.0,89.2266,89.9278,88.8855,89.7762,24072.0
2019-01-07 10:00:00,94.66,95.09,94.16,94.34,26201.0,89.7004,90.1079,89.2266,89.3972,26201.0
2019-01-07 10:30:00,94.37,94.51,93.83,93.91,33124.0,89.4256,89.5583,88.9139,88.9897,33124.0
2019-01-07 11:00:00,93.87,94.08,93.75,93.86,32685.0,88.9518,89.1508,88.8381,88.9423,32685.0
2019-01-07 11:30:00,93.83,94.18,93.76,94.18,48262.0,88.9139,89.2456,88.8476,89.2456,48262.0
2019-01-07 12:00:00,94.17,94.51,93.95,94.45,20405.0,89.2361,89.5583,89.0276,89.5014,20405.0
2019-01-07 12:30:00,94.42,94.7,94.35,94.51,21335.0,89.473,89.7383,89.4067,89.5583,21335.0
2019-01-07 13:00:00,94.48,94.77,94.43,94.64,12813.0,89.5299,89.8047,89.4825,89.6815,12813.0
2019-01-07 13:30:00,94.64,94.71,94.31,94.31,19249.0,89.6815,89.7478,89.3688,89.3688,19249.0
2019-01-07 14:00:00,94.29,94.44,93.95,94.07,30245.0,89.3498,89.4919,89.0276,89.1413,30245.0
2019-01-07 14:30:00,94.09,94.13,93.62,93.7,34237.0,89.1603,89.1982,88.7149,88.7907,34237.0
2019-01-07 15:00:00,93.68,93.95,93.64,93.92,29217.0,88.7718,89.0276,88.7339,88.9992,29217.0
2019-01-07 15:30:00,93.92,93.92,93.52,93.67,104350.0,88.9992,88.9992,88.6202,88.7623,104350.0
2019-01-08 09:30:00,94.07,94.56,93.92,94.23,21641.0,89.1413,89.6057,88.9992,89.293,21641.0
2019-01-08 10:00:00,94.14,94.81,93.62,93.73,28467.0,89.2077,89.8426,88.7149,88.8191,28467.0
2019-01-08 10:30:00,93.8,93.8,93.32,93.51,33702.0,88.8855,88.8855,88.4306,88.6107,33702.0
2019-01-08 11:00:00,93.53,93.81,93.4,93.6,26021.0,88.6296,88.895,88.5064,88.696,26021.0
2019-01-08 11:30:00,93.58,94.0,93.53,93.91,34273.0,88.677,89.075,88.6296,88.9897,34273.0
2019-01-08 12:00:00,93.91,94.46,93.82,94.42,16302.0,88.9897,89.5109,88.9044,89.473,16302.0
2019-01-08 12:30:00,94.42,94.54,93.65,94.24,49866.0,89.473,89.5867,88.7433,89.3024,49866.0
2019-01-08 13:00:00,94.24,94.37,94.18,94.32,24988.0,89.3024,89.4256,89.2456,89.3782,24988.0
2019-01-08 13:30:00,94.35,94.82,94.33,94.58,34833.0,89.4067,89.852,89.3877,89.6246,34833.0
2019-01-08 14:00:00,94.58,94.58,94.24,94.33,32774.0,89.6246,89.6246,89.3024,89.3877,32774.0
2019-01-08 14:30:00,94.36,94.7,94.15,94.29,22115.0,89.4161,89.7383,89.2171,89.3498,22115.0
2019-01-08 15:00:00,94.25,94.54,94.2,94.45,36370.0,89.3119,89.5867,89.2645,89.5014,36370.0
2019-01-08 15:30:00,94.45,94.65,94.16,94.39,153662.0,89.5014,89.6909,89.2266,89.4446,153662.0
2019-01-09 09:30:00,94.28,95.08,94.2,94.66,28646.0,89.3403,90.0984,89.2645,89.7004,28646.0
2019-01-09 10:00:00,94.71,94.77,94.47,94.56,25646.0,89.7478,89.8047,89.5204,89.6057,25646.0
2019-01-09 10:30:00,94.53,94.65,94.32,94.61,30377.0,89.5772,89.6909,89.3782,89.653,30377.0
2019-01-09 11:00:00,94.62,95.33,94.61,95.23,24510.0,89.6625,90.3353,89.653,90.2406,24510.0
2019-01-09 11:30:00,95.18,95.24,94.86,94.98,18371.0,90.1932,90.25,89.8899,90.0037,18371.0
2019-01-09 12:00:00,94.97,95.35,94.91,95.35,10799.0,89.9942,90.3543,89.9373,90.3543,10799.0
2019-01-09 12:30:00,95.35,95.52,95.29,95.5,14784.0,90.3543,90.5154,90.2974,90.4964,14784.0
2019-01-09 13:00:00,95.43,95.55,95.2,95.27,18158.0,90.4301,90.5438,90.2121,90.2785,18158.0
2019-01-09 13:30:00,95.25,95.33,95.1,95.33,20123.0,90.2595,90.3353,90.1174,90.3353,20123.0
2019-01-09 14:00:00,95.32,95.48,95.16,95.27,63374.0,90.3258,90.4775,90.1742,90.2785,63374.0
2019-01-09 14:30:00,95.3,95.68,95.21,95.57,21369.0,90.3069,90.667,90.2216,90.5627,21369.0
2019-01-09 15:00:00,95.56,95.77,95.47,95.76,43652.0,90.5533,90.7523,90.468,90.7428,43652.0
2019-01-09 15:30:00,95.72,96.07,95.68,96.02,277784.0,90.7049,91.0365,90.667,90.9892,277784.0
2019-01-10 09:30:00,95.71,96.61,95.17,96.56,90862.0,90.6954,91.5483,90.1837,91.5009,90862.0
2019-01-10 10:00:00,96.57,96.76,96.37,96.47,23610.0,91.5103,91.6904,91.3208,91.4156,23610.0
2019-01-10 10:30:00,96.4,96.45,96.12,96.27,36920.0,91.3493,91.3966,91.0839,91.2261,36920.0
2019-01-10 11:00:00,96.25,96.48,96.18,96.25,27812.0,91.2071,91.4251,91.1408,91.2071,27812.0
2019-01-10 11:30:00,96.26,96.47,96.23,96.36,57472.0,91.2166,91.4156,91.1882,91.3114,57472.0
2019-01-10 12:00:00,96.34,96.43,96.24,96.41,28011.0,91.2924,91.3777,91.1976,91.3587,28011.0
2019-01-10 12:30:00,96.41,96.47,96.27,96.42,44861.0,91.3587,91.4156,91.2261,91.3682,44861.0
2019-01-10 13:00:00,96.4,96.45,95.87,96.26,234406.0,91.3493,91.3966,90.847,91.2166,234406.0
2019-01-10 13:30:00,96.27,96.71,96.12,96.71,138478.0,91.2261,91.643,91.0839,91.643,138478.0
2019-01-10 14:00:00,96.73,96.9,96.63,96.65,75150.0,91.662,91.8231,91.5672,91.5862,75150.0
2019-01-10 14:30:00,96.61,96.73,96.27,96.44,32169.0,91.5483,91.662,91.2261,91.3872,32169.0
2019-01-10 15:00:00,96.47,96.7,96.43,96.61,27438.0,91.4156,91.6335,91.3777,91.5483,27438.0
2019-01-10 15:30:00,96.63,96.83,96.53,96.64,145642.0,91.5672,91.7567,91.4724,91.5767,145642.0
2019-01-11 09:30:00,95.92,96.6,95.91,96.49,72798.0,90.8944,91.5388,90.8849,91.4345,72798.0
2019-01-11 10:00:00,96.43,96.51,95.98,96.16,43059.0,91.3777,91.4535,90.9513,91.1218,43059.0
2019-01-11 10:30:00,96.1,96.45,96.05,96.4,21266.0,91.065,91.3966,91.0176,91.3493,21266.0
2019-01-11 11:00:00,96.34,96.45,96.18,96.37,19786.0,91.2924,91.3966,91.1408,91.3208,19786.0
2019-01-11 11:30:00,96.36,96.52,96.28,96.42,17050.0,91.3114,91.463,91.2355,91.3682,17050.0
2019-01-11 12:00:00,96.46,96.66,96.3,96.45,13946.0,91.4061,91.5956,91.2545,91.3966,13946.0
2019-01-11 12:30:00,96.45,96.6,96.41,96.41,11402.0,91.3966,91.5388,91.3587,91.3587,11402.0
2019-01-11 13:00:00,96.38,96.43,96.28,96.42,12431.0,91.3303,91.3777,91.2355,91.3682,12431.0
2019-01-11 13:30:00,96.38,96.54,96.31,96.47,17429.0,91.3303,91.4819,91.264,91.4156,17429.0
2019-01-11 14:00:00,96.5,96.61,96.43,96.52,17997.0,91.444,91.5483,91.3777,91.463,17997.0
2019-01-11 14:30:00,96.5,96.5,96.26,96.34,39003.0,91.444,91.444,91.2166,91.2924,39003.0
2019-01-11 15:00:00,96.29,96.48,96.27,96.27,22043.0,91.245,91.4251,91.2261,91.2261,22043.0
2019-01-11 15:30:00,96.27,96.66,96.27,96.66,113542.0,91.2261,91.5956,91.2261,91.5956,113542.0
2019-01-14 09:30:00,95.8,96.04,95.1,95.97,37796.0,90.7807,91.0081,90.1174,90.9418,37796.0
2019-01-14 10:00:00,95.97,96.05,95.83,95.92,27618.0,90.9418,91.0176,90.8091,90.8944,27618.0
2019-01-14 10:30:00,95.99,96.43,95.91,96.16,39274.0,90.9607,91.3777,90.8849,91.1218,39274.0
2019-01-14 11:00:00,96.13,96.5,96.07,96.3,85921.0,91.0934,91.444,91.0365,91.2545,85921.0
2019-01-14 11:30:00,96.29,96.72,96.21,96.51,55105.0,91.245,91.6525,91.1692,91.4535,55105.0
2019-01-14 12:00:00,96.54,96.73,96.4,96.67,32114.0,91.4819,91.662,91.3493,91.6051,32114.0
2019-01-14 12:30:00,96.67,96.69,96.4,96.45,24051.0,91.6051,91.6241,91.3493,91.3966,24051.0
2019-01-14 13:00:00,96.43,96.78,96.39,96.66,28745.0,91.3777,91.7093,91.3398,91.5956,28745.0
2019-01-14 13:30:00,96.62,96.73,96.51,96.51,22831.0,91.5577,91.662,91.4535,91.4535,22831.0
2019-01-14 14:00:00,96.5,96.57,96.38,96.41,23560.0,91.444,91.5103,91.3303,91.3587,23560.0
2019-01-14 14:30:00,96.46,96.67,96.4,96.61,22320.0,91.4061,91.6051,91.3493,91.5483,22320.0
2019-01-14 15:00:00,96.63,96.65,96.49,96.56,47985.0,91.5672,91.5862,91.4345,91.5009,47985.0
2019-01-14 15:30:00,96.57,96.61,96.12,96.17,87015.0,91.5103,91.5483,91.0839,91.1313,87015.0
2019-01-15 09:30:00,96.25,97.71,96.18,97.38,209629.0,91.2071,92.5906,91.1408,92.2779,209629.0
2019-01-15 10:00:00,97.44,97.7,97.25,97.59,95052.0,92.3348,92.5811,92.1547,92.4769,95052.0
2019-01-15 10:30:00,97.66,98.06,97.48,97.88,126117.0,92.5432,92.9223,92.3727,92.7517,126117.0
2019-01-15 11:00:00,97.82,97.96,97.66,97.7,47152.0,92.6949,92.8275,92.5432,92.5811,47152.0
2019-01-15 11:30:00,97.72,98.35,97.68,98.31,56144.0,92.6001,93.1971,92.5622,93.1592,56144.0
2019-01-15 12:00:00,98.29,98.29,97.9,98.09,70942.0,93.1402,93.1402,92.7707,92.9507,70942.0
2019-01-15 12:30:00,98.11,98.4,97.62,97.91,567744.0,92.9697,93.2445,92.5053,92.7801,567744.0
2019-01-15 13:00:00,97.9,97.99,97.77,97.82,25837.0,92.7707,92.856,92.6475,92.6949,25837.0
2019-01-15 13:30:00,97.85,97.95,97.64,97.66,24742.0,92.7233,92.818,92.5243,92.5432,24742.0
2019-01-15 14:00:00,97.65,97.93,97.28,97.28,47828.0,92.5338,92.7991,92.1832,92.1832,47828.0
2019-01-15 14:30:00,97.25,97.52,97.25,97.33,17839.0,92.1547,92.4106,92.1547,92.2305,17839.0
2019-01-15 15:00:00,97.35,97.59,97.35,97.48,206910.0,92.2495,92.4769,92.2495,92.3727,206910.0
2019-01-15 15:30:00,97.46,97.64,97.23,97.41,172524.0,92.3537,92.5243,92.1358,92.3063,172524.0
2019-01-16 09:30:00,97.38,98.65,97.32,98.48,46942.0,92.2779,93.4814,92.2211,93.3203,46942.0
2019-01-16 10:00:00,98.56,98.72,98.0,98.2,44698.0,93.3961,93.5477,92.8654,93.0549,44698.0
2019-01-16 10:30:00,98.2,98.36,97.78,98.36,44159.0,93.0549,93.2066,92.657,93.2066,44159.0
2019-01-16 11:00:00,98.36,98.63,98.22,98.53,28198.0,93.2066,93.4624,93.0739,93.3677,28198.0
2019-01-16 11:30:00,98.53,98.65,97.85,98.09,53749.0,93.3677,93.4814,92.7233,92.9507,53749.0
2019-01-16 12:00:00,98.11,98.45,97.88,98.41,56963.0,92.9697,93.2918,92.7517,93.2539,56963.0
2019-01-16 12:30:00,98.39,98.48,98.19,98.36,23371.0,93.235,93.3203,93.0455,93.2066,23371.0
2019-01-16 13:00:00,98.36,98.45,98.23,98.3,34553.0,93.2066,93.2918,93.0834,93.1497,34553.0
2019-01-16 13:30:00,98.3,98.42,98.0,98.14,28203.0,93.1497,93.2634,92.8654,92.9981,28203.0
2019-01-16 14:00:00,98.12,98.5,98.12,98.43,24850.0,92.9791,93.3392,92.9791,93.2729,24850.0
2019-01-16 14:30:00,98.43,98.59,98.43,98.49,25041.0,93.2729,93.4245,93.2729,93.3298,25041.0
2019-01-16 15:00:00,98.49,98.74,98.44,98.74,32391.0,93.3298,93.5667,93.2824,93.5667,32391.0
2019-01-16 15:30:00,98.75,98.76,98.34,98.39,109680.0,93.5761,93.5856,93.1876,93.235,109680.0
2019-01-17 09:30:00,98.2,99.07,97.82,99.04,72695.0,93.0549,93.8794,92.6949,93.8509,72695.0
2019-01-17 10:00:00,99.11,99.28,98.81,99.1,76381.0,93.9173,94.0784,93.633,93.9078,76381.0
2019-01-17 10:30:00,99.16,99.48,99.05,99.36,51283.0,93.9647,94.2679,93.8604,94.1542,51283.0
2019-01-17 11:00:00,99.4,100.2,99.37,100.15,144496.0,94.1921,94.9502,94.1636,94.9028,144496.0
2019-01-17 11:30:00,100.14,100.45,99.95,100.32,89383.0,94.8933,95.1871,94.7133,95.0639,89383.0
2019-01-17 12:00:00,100.33,100.46,99.97,100.2,110798.0,95.0733,95.1965,94.7322,94.9502,110798.0
2019-01-17 12:30:00,100.19,100.26,99.7,99.83,54158.0,94.9407,95.007,94.4764,94.5995,54158.0
2019-01-17 13:00:00,99.81,100.17,99.72,100.01,88174.0,94.5806,94.9217,94.4953,94.7701,88174.0
2019-01-17 13:30:00,99.99,100.09,99.6,99.63,20249.0,94.7512,94.8459,94.3816,94.41,20249.0
2019-01-17 14:00:00,99.62,100.13,99.58,100.13,81514.0,94.4005,94.8838,94.3626,94.8838,81514.0
2019-01-17 14:30:00,100.11,100.91,100.06,100.74,127976.0,94.8649,95.623,94.8175,95.4619,127976.0
2019-01-17 15:00:00,100.73,100.9,100.43,100.8,150988.0,95.4524,95.6135,95.1681,95.5187,150988.0
2019-01-17 15:30:00,100.82,101.1,100.74,101.09,251997.0,95.5377,95.803,95.4619,95.7935,251997.0
2019-01-18 09:30:00,101.5,102.78,101.49,102.78,121392.0,96.182,97.395,96.1726,97.395,121392.0
2019-01-18 10:00:00,102.57,103.08,102.47,102.83,160511.0,97.196,97.6793,97.1012,97.4424,160511.0
2019-01-18 10:30:00,102.8,103.33,102.8,103.31,80874.0,97.4139,97.9162,97.4139,97.8972,80874.0
2019-01-18 11:00:00,103.31,103.66,103.13,103.66,136323.0,97.8972,98.2289,97.7266,98.2289,136323.0
2019-01-18 11:30:00,103.69,104.18,103.39,103.84,140549.0,98.2573,98.7216,97.973,98.3994,140549.0
2019-01-18 12:00:00,103.87,104.06,103.71,103.95,46836.0,98.4279,98.6079,98.2763,98.5037,46836.0
2019-01-18 12:30:00,103.9,104.21,103.87,103.99,94589.0,98.4563,98.7501,98.4279,98.5416,94589.0
2019-01-18 13:00:00,103.97,104.1,103.85,103.94,90135.0,98.5226,98.6458,98.4089,98.4942,90135.0
2019-01-18 13:30:00,103.97,104.25,103.92,104.11,90757.0,98.5226,98.788,98.4753,98.6553,90757.0
2019-01-18 14:00:00,104.1,104.21,103.94,103.98,84204.0,98.6458,98.7501,98.4942,98.5321,84204.0
2019-01-18 14:30:00,103.97,104.0,103.5,103.69,104115.0,98.5226,98.5511,98.0773,98.2573,104115.0
2019-01-18 15:00:00,103.61,103.95,103.48,103.87,48051.0,98.1815,98.5037,98.0583,98.4279,48051.0
2019-01-18 15:30:00,103.89,104.28,103.81,104.23,191980.0,98.4468,98.8164,98.371,98.769,191980.0
2019-01-22 09:30:00,103.87,104.06,103.08,103.54,36787.0,98.4279,98.6079,97.6793,98.1152,36787.0
2019-01-22 10:00:00,103.58,103.96,103.32,103.81,38352.0,98.1531,98.5132,97.9067,98.371,38352.0
2019-01-22 10:30:00,103.76,103.88,103.57,103.79,31750.0,98.3236,98.4374,98.1436,98.3521,31750.0
2019-01-22 11:00:00,103.78,104.03,103.67,103.85,30905.0,98.3426,98.5795,98.2384,98.4089,30905.0
2019-01-22 11:30:00,103.78,103.97,103.13,103.15,26947.0,98.3426,98.5226,97.7266,97.7456,26947.0
2019-01-22 12:00:00,103.15,103.15,102.65,102.77,33688.0,97.7456,97.7456,97.2718,97.3855,33688.0
2019-01-22 12:30:00,102.75,103.15,102.75,103.07,51085.0,97.3666,97.7456,97.3666,97.6698,51085.0
2019-01-22 13:00:00,103.0,103.05,102.6,102.98,50024.0,97.6035,97.6508,97.2244,97.5845,50024.0
2019-01-22 13:30:00,102.98,103.38,102.9,103.27,46390.0,97.5845,97.9635,97.5087,97.8593,46390.0
2019-01-22 14:00:00,103.27,103.5,103.25,103.29,28610.0,97.8593,98.0773,97.8404,97.8783,28610.0
2019-01-22 14:30:00,103.25,103.36,102.99,103.24,56472.0,97.8404,97.9446,97.594,97.8309,56472.0
2019-01-22 15:00:00,103.27,103.4,103.14,103.27,57213.0,97.8593,97.9825,97.7361,97.8593,57213.0
2019-01-22 15:30:00,103.28,103.68,103.08,103.64,197905.0,97.8688,98.2478,97.6793,98.2099,197905.0
2019-01-23 09:30:00,103.52,104.23,103.49,103.9,24388.0,98.0962,98.769,98.0678,98.4563,24388.0
2019-01-23 10:00:00,103.88,104.3,103.58,103.59,99041.0,98.4374,98.8353,98.1531,98.1625,99041.0
2019-01-23 10:30:00,103.57,103.71,103.32,103.61,52238.0,98.1436,98.2763,97.9067,98.1815,52238.0
2019-01-23 11:00:00,103.6,103.86,103.54,103.81,89610.0,98.172,98.4184,98.1152,98.371,89610.0
2019-01-23 11:30:00,103.79,103.8,103.14,103.3,61823.0,98.3521,98.3615,97.7361,97.8877,61823.0
2019-01-23 12:00:00,103.24,103.34,102.96,103.14,42112.0,97.8309,97.9256,97.5656,97.7361,42112.0
2019-01-23 12:30:00,103.16,103.26,103.03,103.15,29461.0,97.7551,97.8498,97.6319,97.7456,29461.0
2019-01-23 13:00:00,103.15,103.56,103.06,103.47,84314.0,97.7456,98.1341,97.6603,98.0488,84314.0
2019-01-23 13:30:00,103.48,103.63,103.46,103.5,28850.0,98.0583,98.2005,98.0394,98.0773,28850.0
2019-01-23 14:00:00,103.55,103.68,103.41,103.55,29062.0,98.1246,98.2478,97.992,98.1246,29062.0
2019-01-23 14:30:00,103.54,103.58,103.3,103.48,53095.0,98.1152,98.1531,97.8877,98.0583,53095.0
2019-01-23 15:00:00,103.5,103.74,103.44,103.67,44704.0,98.0773,98.3047,98.0204,98.2384,44704.0
2019-01-23 15:30:00,103.68,104.09,103.67,104.0,167825.0,98.2478,98.6363,98.2384,98.5511,167825.0
2019-01-24 09:30:00,104.0,104.17,103.42,103.49,20837.0,98.5511,98.7122,98.0015,98.0678,20837.0
2019-01-24 10:00:00,103.61,104.25,103.49,104.14,195390.0,98.1815,98.788,98.0678,98.6837,195390.0
2019-01-24 10:30:00,104.25,104.42,103.28,103.7,174363.0,98.788,98.9491,97.8688,98.2668,174363.0
2019-01-24 11:00:00,103.67,103.97,103.61,103.95,20441.0,98.2384,98.5226,98.1815,98.5037,20441.0
2019-01-24 11:30:00,103.95,104.23,103.86,104.08,47810.0,98.5037,98.769,98.4184,98.6269,47810.0
2019-01-24 12:00:00,104.05,104.13,103.86,104.13,15183.0,98.5984,98.6743,98.4184,98.6743,15183.0
2019-01-24 12:30:00,104.15,104.2,103.58,103.58,60880.0,98.6932,98.7406,98.1531,98.1531,60880.0
2019-01-24 13:00:00,103.63,103.74,103.34,103.65,23228.0,98.2005,98.3047,97.9256,98.2194,23228.0
2019-01-24 13:30:00,103.7,104.02,103.7,103.97,36684.0,98.2668,98.57,98.2668,98.5226,36684.0
2019-01-24 14:00:00,103.98,104.09,103.84,103.9,16493.0,98.5321,98.6363,98.3994,98.4563,16493.0
2019-01-24 14:30:00,103.85,104.05,103.79,103.84,9411.0,98.4089,98.5984,98.3521,98.3994,9411.0
2019-01-24 15:00:00,103.85,104.03,103.81,103.86,20391.0,98.4089,98.5795,98.371,98.4184,20391.0
2019-01-24 15:30:00,103.88,103.93,103.62,103.82,73284.0,98.4374,98.4847,98.191,98.3805,73284.0
2019-01-25 09:30:00,104.85,105.33,104.58,104.96,41253.0,99.3565,99.8114,99.1007,99.4608,41253.0
2019-01-25 10:00:00,104.94,105.17,104.81,105.11,21764.0,99.4418,99.6598,99.3186,99.6029,21764.0
2019-01-25 10:30:00,105.08,105.46,104.98,105.39,20478.0,99.5745,99.9346,99.4797,99.8682,20478.0
2019-01-25 11:00:00,105.39,105.41,104.98,105.1,18025.0,99.8682,99.8872,99.4797,99.5934,18025.0
2019-01-25 11:30:00,105.15,105.41,105.03,105.28,38119.0,99.6408,99.8872,99.5271,99.764,38119.0
2019-01-25 12:00:00,105.29,105.41,105.07,105.37,65261.0,99.7735,99.8872,99.565,99.8493,65261.0
2019-01-25 12:30:00,105.38,105.43,105.08,105.25,39643.0,99.8588,99.9061,99.5745,99.7356,39643.0
2019-01-25 13:00:00,105.33,105.4,105.2,105.27,9902.0,99.8114,99.8777,99.6882,99.7545,9902.0
2019-01-25 13:30:00,105.28,105.32,105.14,105.27,12001.0,99.764,99.8019,99.6313,99.7545,12001.0
2019-01-25 14:00:00,105.28,105.33,105.05,105.07,12100.0,99.764,99.8114,99.5461,99.565,12100.0
2019-01-25 14:30:00,105.1,105.37,104.97,105.36,17494.0,99.5934,99.8493,99.4702,99.8398,17494.0
2019-01-25 15:00:00,105.37,105.4,105.2,105.24,18640.0,99.8493,99.8777,99.6882,99.7261,18640.0
2019-01-25 15:30:00,105.25,105.64,105.13,105.63,165970.0,99.7356,100.1051,99.6219,100.0957,165970.0
2019-01-28 09:30:00,104.77,104.86,104.21,104.48,103943.0,99.2807,99.366,98.7501,99.0059,103943.0
2019-01-28 10:00:00,104.47,105.21,104.4,105.14,40876.0,98.9964,99.6977,98.9301,99.6313,40876.0
2019-01-28 10:30:00,105.03,105.28,104.87,105.14,36452.0,99.5271,99.764,99.3755,99.6313,36452.0
2019-01-28 11:00:00,105.13,105.62,105.01,105.48,51384.0,99.6219,100.0862,99.5081,99.9535,51384.0
2019-01-28 11:30:00,105.52,105.67,105.22,105.46,152009.0,99.9914,100.1336,99.7071,99.9346,152009.0
2019-01-28 12:00:00,105.46,105.9,105.18,105.55,243885.0,99.9346,100.3515,99.6692,100.0199,243885.0
2019-01-28 12:30:00,105.56,105.63,105.14,105.14,99895.0,100.0293,100.0957,99.6313,99.6313,99895.0
2019-01-28 13:00:00,105.12,105.26,104.79,104.79,79570.0,99.6124,99.745,99.2997,99.2997,79570.0
2019-01-28 13:30:00,104.79,104.87,104.73,104.75,15713.0,99.2997,99.3755,99.2428,99.2618,15713.0
2019-01-28 14:00:00,104.78,105.04,104.78,104.89,40708.0,99.2902,99.5366,99.2902,99.3944,40708.0
2019-01-28 14:30:00,104.91,105.13,104.89,105.03,44571.0,99.4134,99.6219,99.3944,99.5271,44571.0
2019-01-28 15:00:00,105.04,105.19,104.99,105.07,31411.0,99.5366,99.6787,99.4892,99.565,31411.0
2019-01-28 15:30:00,105.05,105.22,104.87,105.21,156314.0,99.5461,99.7071,99.3755,99.6977,156314.0
2019-01-29 09:30:00,105.32,105.82,104.89,105.12,20371.0,99.8019,100.2757,99.3944,99.6124,20371.0
2019-01-29 10:00:00,105.24,105.27,104.34,104.87,47998.0,99.7261,99.7545,98.8733,99.3755,47998.0
2019-01-29 10:30:00,104.92,104.97,104.43,104.48,14067.0,99.4229,99.4702,98.9585,99.0059,14067.0
2019-01-29 11:00:00,104.48,104.75,104.4,104.65,46681.0,99.0059,99.2618,98.9301,99.167,46681.0
2019-01-29 11:30:00,104.65,104.81,104.62,104.73,29750.0,99.167,99.3186,99.1386,99.2428,29750.0
2019-01-29 12:00:00,104.73,105.04,104.71,104.89,13941.0,99.2428,99.5366,99.2239,99.3944,13941.0
2019-01-29 12:30:00,104.87,104.91,104.67,104.87,22047.0,99.3755,99.4134,99.186,99.3755,22047.0
2019-01-29 13:00:00,104.88,105.11,104.83,105.07,14909.0,99.385,99.6029,99.3376,99.565,14909.0
2019-01-29 13:30:00,105.12,105.12,104.93,105.1,15600.0,99.6124,99.6124,99.4323,99.5934,15600.0
2019-01-29 14:00:00,105.07,105.07,104.81,104.83,8482.0,99.565,99.565,99.3186,99.3376,8482.0
2019-01-29 14:30:00,104.84,104.88,104.66,104.67,22494.0,99.3471,99.385,99.1765,99.186,22494.0
2019-01-29 15:00:00,104.68,104.91,104.62,104.83,43065.0,99.1954,99.4134,99.1386,99.3376,43065.0
2019-01-29 15:30:00,104.86,104.95,104.69,104.87,87273.0,99.366,99.4513,99.2049,99.3755,87273.0
2019-01-30 09:30:00,105.33,105.33,104.47,104.83,26648.0,99.8114,99.8114,98.9964,99.3376,26648.0
2019-01-30 10:00:00,104.72,105.68,104.71,105.55,33542.0,99.2333,100.143,99.2239,100.0199,33542.0
2019-01-30 10:30:00,105.55,105.69,105.46,105.62,95964.0,100.0199,100.1525,99.9346,100.0862,95964.0
2019-01-30 11:00:00,105.64,106.14,105.57,105.62,62049.0,100.1051,100.5789,100.0388,100.0862,62049.0
2019-01-30 11:30:00,105.63,105.64,105.3,105.55,29392.0,100.0957,100.1051,99.783,100.0199,29392.0
2019-01-30 12:00:00,105.54,105.74,105.5,105.61,23775.0,100.0104,100.1999,99.9725,100.0767,23775.0
2019-01-30 12:30:00,105.57,105.94,105.39,105.64,89606.0,100.0388,100.3894,99.8682,100.1051,89606.0
2019-01-30 13:00:00,105.6,105.69,105.36,105.4,35554.0,100.0672,100.1525,99.8398,99.8777,35554.0
2019-01-30 13:30:00,105.41,105.53,105.2,105.22,27337.0,99.8872,100.0009,99.6882,99.7071,27337.0
2019-01-30 14:00:00,105.19,106.6,105.16,106.39,61810.0,99.6787,101.0148,99.6503,100.8158,61810.0
2019-01-30 14:30:00,106.34,106.56,106.07,106.48,58079.0,100.7685,100.9769,100.5126,100.9011,58079.0
2019-01-30 15:00:00,106.46,106.48,105.98,106.01,84681.0,100.8822,100.9011,100.4273,100.4558,84681.0
2019-01-30 15:30:00,105.99,106.05,105.75,105.92,150316.0,100.4368,100.4937,100.2094,100.3705,150316.0
2019-01-31 09:30:00,105.93,106.09,105.21,105.68,22203.0,100.3799,100.5316,99.6977,100.143,22203.0
2019-01-31 10:00:00,105.7,106.58,105.69,106.58,28718.0,100.162,100.9959,100.1525,100.9959,28718.0
2019-01-31 10:30:00,106.63,106.92,106.49,106.63,17641.0,101.0433,101.3181,100.9106,101.0433,17641.0
2019-01-31 11:00:00,106.69,107.14,106.69,106.93,15507.0,101.1001,101.5265,101.1001,101.3276,15507.0
2019-01-31 11:30:00,106.94,107.25,106.94,107.17,19540.0,101.337,101.6308,101.337,101.555,19540.0
2019-01-31 12:00:00,107.15,107.19,106.9,107.1,30935.0,101.536,101.5739,101.2991,101.4886,30935.0
2019-01-31 12:30:00,107.06,107.1,106.73,106.76,11000.0,101.4507,101.4886,101.138,101.1665,11000.0
2019-01-31 13:00:00,106.75,107.01,106.71,106.87,55182.0,101.157,101.4034,101.1191,101.2707,55182.0
2019-01-31 13:30:00,106.83,107.2,106.78,107.03,79966.0,101.2328,101.5834,101.1854,101.4223,79966.0
2019-01-31 14:00:00,107.03,107.18,106.99,107.02,23016.0,101.4223,101.5645,101.3844,101.4128,23016.0
2019-01-31 14:30:00,107.01,107.36,106.95,107.23,27260.0,101.4034,101.735,101.3465,101.6118,27260.0
2019-01-31 15:00:00,107.23,107.23,106.72,106.84,79126.0,101.6118,101.6118,101.1286,101.2423,79126.0
2019-01-31 15:30:00,106.83,107.17,106.83,107.0,97194.0,101.2328,101.555,101.2328,101.3939,97194.0
2019-02-01 09:30:00,107.09,107.98,106.6,106.6,86733.0,101.4792,102.3225,101.0148,101.0148,86733.0
2019-02-01 10:00:00,106.77,108.17,106.69,107.84,52065.0,101.1759,102.5026,101.1001,102.1899,52065.0
2019-02-01 10:30:00,107.56,108.26,107.46,107.79,82407.0,101.9245,102.5879,101.8298,102.1425,82407.0
2019-02-01 11:00:00,107.78,108.3,107.59,108.27,47029.0,102.133,102.6258,101.953,102.5973,47029.0
2019-02-01 11:30:00,108.23,108.33,107.96,108.15,106733.0,102.5594,102.6542,102.3036,102.4836,106733.0
2019-02-01 12:00:00,108.16,108.29,108.02,108.29,141194.0,102.4931,102.6163,102.3604,102.6163,141194.0
2019-02-01 12:30:00,108.28,108.4,108.04,108.38,50349.0,102.6068,102.7205,102.3794,102.7016,50349.0
2019-02-01 13:00:00,108.36,108.52,108.23,108.25,72104.0,102.6826,102.8342,102.5594,102.5784,72104.0
2019-02-01 13:30:00,108.23,108.29,108.04,108.1,24122.0,102.5594,102.6163,102.3794,102.4363,24122.0
2019-02-01 14:00:00,108.07,108.07,107.76,107.99,98695.0,102.4078,102.4078,102.1141,102.332,98695.0
2019-02-01 14:30:00,107.98,108.0,107.31,107.53,104131.0,102.3225,102.3415,101.6876,101.8961,104131.0
2019-02-01 15:00:00,107.53,107.88,107.42,107.76,74683.0,101.8961,102.2278,101.7919,102.1141,74683.0
2019-02-01 15:30:00,107.75,108.02,107.75,107.92,161042.0,102.1046,102.3604,102.1046,102.2657,161042.0
2019-02-04 09:30:00,107.86,108.15,107.16,107.74,45571.0,102.2088,102.4836,101.5455,102.0951,45571.0
2019-02-04 10:00:00,107.86,107.9,107.45,107.59,42226.0,102.2088,102.2467,101.8203,101.953,42226.0
2019-02-04 10:30:00,107.58,107.83,106.85,107.08,119832.0,101.9435,102.1804,101.2517,101.4697,119832.0
2019-02-04 11:00:00,107.06,107.32,106.98,107.3,80022.0,101.4507,101.6971,101.3749,101.6782,80022.0
2019-02-04 11:30:00,107.33,107.47,106.75,107.28,137995.0,101.7066,101.8393,101.157,101.6592,137995.0
2019-02-04 12:00:00,107.3,107.45,107.23,107.3,99502.0,101.6782,101.8203,101.6118,101.6782,99502.0
2019-02-04 12:30:00,107.3,107.63,107.16,107.41,98580.0,101.6782,101.9909,101.5455,101.7824,98580.0
2019-02-04 13:00:00,107.42,107.61,107.28,107.33,23418.0,101.7919,101.9719,101.6592,101.7066,23418.0
2019-02-04 13:30:00,107.28,107.53,107.28,107.45,68349.0,101.6592,101.8961,101.6592,101.8203,68349.0
2019-02-04 14:00:00,107.45,107.55,107.31,107.37,24725.0,101.8203,101.9151,101.6876,101.7445,24725.0
2019-02-04 14:30:00,107.38,107.52,107.17,107.27,27046.0,101.754,101.8866,101.555,101.6497,27046.0
2019-02-04 15:00:00,107.28,107.56,107.24,107.51,53925.0,101.6592,101.9245,101.6213,101.8772,53925.0
2019-02-04 15:30:00,107.49,107.77,107.38,107.77,153964.0,101.8582,102.1235,101.754,102.1235,153964.0
2019-02-05 09:30:00,106.7,107.4,106.02,106.23,77136.0,101.1096,101.7729,100.4652,100.6642,77136.0
2019-02-05 10:00:00,106.26,106.57,106.25,106.54,42256.0,100.6927,100.9864,100.6832,100.958,42256.0
2019-02-05 10:30:00,106.5,106.59,106.37,106.5,41066.0,100.9201,101.0054,100.7969,100.9201,41066.0
2019-02-05 11:00:00,106.48,107.09,106.48,106.84,35729.0,100.9011,101.4792,100.9011,101.2423,35729.0
2019-02-05 11:30:00,106.84,106.95,106.68,106.81,39529.0,101.2423,101.3465,101.0907,101.2138,39529.0
2019-02-05 12:00:00,106.81,107.18,106.66,107.18,35066.0,101.2138,101.5645,101.0717,101.5645,35066.0
2019-02-05 12:30:00,107.1,107.35,107.03,107.09,19932.0,101.4886,101.7255,101.4223,101.4792,19932.0
2019-02-05 13:00:00,107.13,107.38,107.1,107.37,14167.0,101.5171,101.754,101.4886,101.7445,14167.0
2019-02-05 13:30:00,107.39,107.49,107.19,107.38,30674.0,101.7635,101.8582,101.5739,101.754,30674.0
2019-02-05 14:00:00,107.37,107.71,107.37,107.56,28369.0,101.7445,102.0667,101.7445,101.9245,28369.0
2019-02-05 14:30:00,107.57,107.63,107.44,107.56,29325.0,101.934,101.9909,101.8108,101.9245,29325.0
2019-02-05 15:00:00,107.6,107.77,107.49,107.7,19135.0,101.9624,102.1235,101.8582,102.0572,19135.0
2019-02-05 15:30:00,107.69,107.82,107.62,107.76,98352.0,102.0477,102.1709,101.9814,102.1141,98352.0
2019-02-06 09:30:00,107.29,107.62,106.96,106.99,37989.0,101.6687,101.9814,101.356,101.3844,37989.0
2019-02-06 10:00:00,106.95,107.03,106.42,106.78,59892.0,101.3465,101.4223,100.8443,101.1854,59892.0
2019-02-06 10:30:00,106.75,107.14,106.71,107.04,41294.0,101.157,101.5265,101.1191,101.4318,41294.0
2019-02-06 11:00:00,107.03,107.38,106.73,106.8,41254.0,101.4223,101.754,101.138,101.2044,41254.0
2019-02-06 11:30:00,106.8,107.19,106.79,106.8,28170.0,101.2044,101.5739,101.1949,101.2044,28170.0
2019-02-06 12:00:00,106.79,106.93,106.73,106.76,24212.0,101.1949,101.3276,101.138,101.1665,24212.0
2019-02-06 12:30:00,106.78,106.99,106.77,106.95,29204.0,101.1854,101.3844,101.1759,101.3465,29204.0
2019-02-06 13:00:00,106.99,107.12,106.98,107.05,19403.0,101.3844,101.5076,101.3749,101.4413,19403.0
2019-02-06 13:30:00,107.08,107.1,106.92,106.95,45704.0,101.4697,101.4886,101.3181,101.3465,45704.0
2019-02-06 14:00:00,106.95,106.95,106.67,106.76,59432.0,101.3465,101.3465,101.0812,101.1665,59432.0
2019-02-06 14:30:00,106.77,106.88,106.69,106.78,51098.0,101.1759,101.2802,101.1001,101.1854,51098.0
2019-02-06 15:00:00,106.78,107.26,106.78,107.21,66642.0,101.1854,101.6403,101.1854,101.5929,66642.0
2019-02-06 15:30:00,107.2,107.28,107.01,107.07,198675.0,101.5834,101.6592,101.4034,101.4602,198675.0
2019-02-07 09:30:00,106.27,107.09,105.77,105.77,38731.0,100.7021,101.4792,100.2283,100.2283,38731.0
2019-02-07 10:00:00,105.83,106.88,105.83,106.88,58503.0,100.2852,101.2802,100.2852,101.2802,58503.0
2019-02-07 10:30:00,106.93,106.97,106.05,106.05,22793.0,101.3276,101.3655,100.4937,100.4937,22793.0
2019-02-07 11:00:00,106.12,106.27,106.04,106.11,27728.0,100.56,100.7021,100.4842,100.5505,27728.0
2019-02-07 11:30:00,106.13,106.13,105.73,105.83,48543.0,100.5695,100.5695,100.1904,100.2852,48543.0
2019-02-07 12:00:00,105.71,106.04,105.69,105.9,28637.0,100.1715,100.4842,100.1525,100.3515,28637.0
2019-02-07 12:30:00,105.91,106.22,105.91,106.17,26879.0,100.361,100.6548,100.361,100.6074,26879.0
2019-02-07 13:00:00,106.24,106.4,106.07,106.21,27449.0,100.6737,100.8253,100.5126,100.6453,27449.0
2019-02-07 13:30:00,106.23,106.51,106.17,106.42,26451.0,100.6642,100.9296,100.6074,100.8443,26451.0
2019-02-07 14:00:00,106.38,106.42,106.14,106.38,39355.0,100.8064,100.8443,100.5789,100.8064,39355.0
2019-02-07 14:30:00,106.38,106.51,106.26,106.49,25019.0,100.8064,100.9296,100.6927,100.9106,25019.0
2019-02-07 15:00:00,106.48,106.56,106.32,106.48,29266.0,100.9011,100.9769,100.7495,100.9011,29266.0
2019-02-07 15:30:00,106.53,106.77,106.41,106.6,106489.0,100.9485,101.1759,100.8348,101.0148,106489.0
2019-02-08 09:30:00,105.99,106.18,105.71,106.04,49370.0,100.4368,100.6168,100.1715,100.4842,49370.0
2019-02-08 10:00:00,106.01,106.2,105.76,106.07,49588.0,100.4558,100.6358,100.2189,100.5126,49588.0
2019-02-08 10:30:00,106.07,106.3,105.83,106.0,31380.0,100.5126,100.7306,100.2852,100.4463,31380.0
2019-02-08 11:00:00,105.95,106.07,105.87,106.01,29551.0,100.3989,100.5126,100.3231,100.4558,29551.0
2019-02-08 11:30:00,106.02,106.13,105.89,106.01,55578.0,100.4652,100.5695,100.342,100.4558,55578.0
2019-02-08 12:00:00,106.05,106.31,105.96,106.31,58755.0,100.4937,100.74,100.4084,100.74,58755.0
2019-02-08 12:30:00,106.3,106.49,106.16,106.18,52852.0,100.7306,100.9106,100.5979,100.6168,52852.0
2019-02-08 13:00:00,106.17,106.25,106.02,106.05,52661.0,100.6074,100.6832,100.4652,100.4937,52661.0
2019-02-08 13:30:00,106.07,106.33,106.06,106.32,33582.0,100.5126,100.759,100.5031,100.7495,33582.0
2019-02-08 14:00:00,106.31,106.59,106.25,106.57,53228.0,100.74,101.0054,100.6832,100.9864,53228.0
2019-02-08 14:30:00,106.58,106.62,106.29,106.33,30339.0,100.9959,101.0338,100.7211,100.759,30339.0
2019-02-08 15:00:00,106.32,106.74,106.29,106.57,69495.0,100.7495,101.1475,100.7211,100.9864,69495.0
2019-02-08 15:30:00,106.58,106.92,106.43,106.92,244989.0,100.9959,101.3181,100.8537,101.3181,244989.0
2019-02-11 09:30:00,107.0,107.73,106.65,107.39,85182.0,101.3939,102.0856,101.0622,101.7635,85182.0
2019-02-11 10:00:00,107.28,107.62,107.28,107.36,162685.0,101.6592,101.9814,101.6592,101.735,162685.0
2019-02-11 10:30:00,107.39,107.49,107.29,107.33,47119.0,101.7635,101.8582,101.6687,101.7066,47119.0
2019-02-11 11:00:00,107.33,107.44,107.26,107.4,60199.0,101.7066,101.8108,101.6403,101.7729,60199.0
2019-02-11 11:30:00,107.4,107.42,107.2,107.31,49674.0,101.7729,101.7919,101.5834,101.6876,49674.0
2019-02-11 12:00:00,107.3,107.33,107.18,107.26,68620.0,101.6782,101.7066,101.5645,101.6403,68620.0
2019-02-11 12:30:00,107.26,107.36,107.24,107.3,68218.0,101.6403,101.735,101.6213,101.6782,68218.0
2019-02-11 13:00:00,107.3,107.31,107.2,107.24,50899.0,101.6782,101.6876,101.5834,101.6213,50899.0
2019-02-11 13:30:00,107.21,107.25,107.12,107.2,23569.0,101.5929,101.6308,101.5076,101.5834,23569.0
2019-02-11 14:00:00,107.19,107.33,107.14,107.25,56835.0,101.5739,101.7066,101.5265,101.6308,56835.0
2019-02-11 14:30:00,107.26,107.31,106.99,107.11,70574.0,101.6403,101.6876,101.3844,101.4981,70574.0
2019-02-11 15:00:00,107.11,107.27,106.95,107.01,109310.0,101.4981,101.6497,101.3465,101.4034,109310.0
2019-02-11 15:30:00,107.03,107.27,107.02,107.24,241606.0,101.4223,101.6497,101.4128,101.6213,241606.0
2019-02-12 09:30:00,107.57,107.57,106.91,107.19,128895.0,101.934,101.934,101.3086,101.5739,128895.0
2019-02-12 10:00:00,107.22,108.24,107.19,107.83,136491.0,101.6024,102.5689,101.5739,102.1804,136491.0
2019-02-12 10:30:00,107.84,107.85,107.46,107.63,74185.0,102.1899,102.1993,101.8298,101.9909,74185.0
2019-02-12 11:00:00,107.63,107.76,107.62,107.7,70247.0,101.9909,102.1141,101.9814,102.0572,70247.0
2019-02-12 11:30:00,107.7,108.26,107.66,108.05,69466.0,102.0572,102.5879,102.0193,102.3889,69466.0
2019-02-12 12:00:00,108.05,108.1,107.67,107.84,41984.0,102.3889,102.4363,102.0288,102.1899,41984.0
2019-02-12 12:30:00,107.84,108.02,107.79,107.8,30121.0,102.1899,102.3604,102.1425,102.152,30121.0
2019-02-12 13:00:00,107.82,107.88,107.69,107.83,22140.0,102.1709,102.2278,102.0477,102.1804,22140.0
2019-02-12 13:30:00,107.89,108.22,107.84,108.22,50410.0,102.2373,102.55,102.1899,102.55,50410.0
2019-02-12 14:00:00,108.2,108.5,108.03,108.45,39340.0,102.531,102.8153,102.3699,102.7679,39340.0
2019-02-12 14:30:00,108.43,108.45,108.12,108.13,61821.0,102.749,102.7679,102.4552,102.4647,61821.0
2019-02-12 15:00:00,108.09,108.23,108.0,108.2,60931.0,102.4268,102.5594,102.3415,102.531,60931.0
2019-02-12 15:30:00,108.2,108.5,108.11,108.41,210509.0,102.531,102.8153,102.4457,102.73,210509.0
2019-02-13 09:30:00,108.69,108.8,107.97,108.26,135870.0,102.9953,103.0996,102.3131,102.5879,135870.0
2019-02-13 10:00:00,108.46,108.46,107.9,107.94,40680.0,102.7774,102.7774,102.2467,102.2846,40680.0
2019-02-13 10:30:00,107.95,108.44,107.83,108.26,100476.0,102.2941,102.7584,102.1804,102.5879,100476.0
2019-02-13 11:00:00,108.3,108.5,107.97,108.09,82759.0,102.6258,102.8153,102.3131,102.4268,82759.0
2019-02-13 11:30:00,108.08,108.08,107.81,107.91,37025.0,102.4173,102.4173,102.1614,102.2562,37025.0
2019-02-13 12:00:00,107.93,108.03,107.85,107.94,25326.0,102.2752,102.3699,102.1993,102.2846,25326.0
2019-02-13 12:30:00,107.94,108.13,107.87,108.11,24328.0,102.2846,102.4647,102.2183,102.4457,24328.0
2019-02-13 13:00:00,108.16,108.31,108.09,108.31,31357.0,102.4931,102.6352,102.4268,102.6352,31357.0
2019-02-13 13:30:00,108.3,108.61,108.27,108.49,39493.0,102.6258,102.9195,102.5973,102.8058,39493.0
2019-02-13 14:00:00,108.5,108.51,108.26,108.4,51222.0,102.8153,102.8248,102.5879,102.7205,51222.0
2019-02-13 14:30:00,108.41,108.45,108.28,108.36,27115.0,102.73,102.7679,102.6068,102.6826,27115.0
2019-02-13 15:00:00,108.38,108.55,108.3,108.51,66653.0,102.7016,102.8627,102.6258,102.8248,66653.0
2019-02-13 15:30:00,108.52,108.58,108.35,108.51,181566.0,102.8342,102.8911,102.6732,102.8248,181566.0
2019-02-14 09:30:00,107.5,108.44,107.41,108.26,294466.0,101.8677,102.7584,101.7824,102.5879,294466.0
2019-02-14 10:00:00,108.19,108.8,108.0,108.79,595325.0,102.5215,103.0996,102.3415,103.0901,595325.0
2019-02-14 10:30:00,108.77,108.96,108.52,108.96,92900.0,103.0711,103.2512,102.8342,103.2512,92900.0
2019-02-14 11:00:00,108.94,109.18,108.74,108.85,986407.0,103.2322,103.4597,103.0427,103.147,986407.0
2019-02-14 11:30:00,108.88,109.32,108.77,109.17,60046.0,103.1754,103.5923,103.0711,103.4502,60046.0
2019-02-14 12:00:00,109.18,109.26,108.89,109.07,31842.0,103.4597,103.5355,103.1849,103.3554,31842.0
2019-02-14 12:30:00,109.12,109.21,108.91,108.95,37138.0,103.4028,103.4881,103.2038,103.2417,37138.0
2019-02-14 13:00:00,108.91,109.0,108.75,108.85,169699.0,103.2038,103.2891,103.0522,103.147,169699.0
2019-02-14 13:30:00,108.87,109.15,108.86,109.04,522709.0,103.1659,103.4312,103.1564,103.327,522709.0
2019-02-14 14:00:00,109.0,109.17,108.87,109.11,76699.0,103.2891,103.4502,103.1659,103.3933,76699.0
2019-02-14 14:30:00,109.14,109.67,109.07,109.26,609875.0,103.4218,103.924,103.3554,103.5355,609875.0
2019-02-14 15:00:00,109.27,109.62,109.24,109.24,88854.0,103.545,103.8766,103.5165,103.5165,88854.0
2019-02-14 15:30:00,109.26,109.52,108.91,108.93,200245.0,103.5355,103.7819,103.2038,103.2228,200245.0
2019-02-15 09:30:00,109.66,110.14,109.46,109.76,109695.0,103.9145,104.3694,103.725,104.0093,109695.0
2019-02-15 10:00:00,109.7,110.21,109.44,110.16,35065.0,103.9524,104.4357,103.706,104.3883,35065.0
2019-02-15 10:30:00,110.21,110.52,110.15,110.18,30142.0,104.4357,104.7295,104.3788,104.4073,30142.0
2019-02-15 11:00:00,110.16,110.31,109.81,109.96,36139.0,104.3883,104.5305,104.0567,104.1988,36139.0
2019-02-15 11:30:00,110.0,110.12,109.92,110.09,47863.0,104.2367,104.3504,104.1609,104.322,47863.0
2019-02-15 12:00:00,110.09,110.24,110.0,110.18,25177.0,104.322,104.4641,104.2367,104.4073,25177.0
2019-02-15 12:30:00,110.2,110.22,109.96,109.99,27209.0,104.4262,104.4452,104.1988,104.2272,27209.0
2019-02-15 13:00:00,110.0,110.08,109.89,109.89,24633.0,104.2367,104.3125,104.1325,104.1325,24633.0
2019-02-15 13:30:00,109.88,110.06,109.88,109.89,28637.0,104.123,104.2936,104.123,104.1325,28637.0
2019-02-15 14:00:00,109.91,109.95,109.69,109.7,41367.0,104.1514,104.1893,103.9429,103.9524,41367.0
2019-02-15 14:30:00,109.73,109.87,109.69,109.72,24207.0,103.9808,104.1135,103.9429,103.9714,24207.0
2019-02-15 15:00:00,109.72,109.72,109.15,109.38,130940.0,103.9714,103.9714,103.4312,103.6492,130940.0
2019-02-15 15:30:00,109.37,109.43,109.27,109.31,187231.0,103.6397,103.6966,103.545,103.5829,187231.0
2019-02-19 09:30:00,108.88,109.1,108.62,108.87,45634.0,103.1754,103.3839,102.929,103.1659,45634.0
2019-02-19 10:00:00,108.84,108.91,108.62,108.69,141440.0,103.1375,103.2038,102.929,102.9953,141440.0
2019-02-19 10:30:00,108.69,108.79,108.55,108.69,170677.0,102.9953,103.0901,102.8627,102.9953,170677.0
2019-02-19 11:00:00,108.69,108.79,108.61,108.62,57389.0,102.9953,103.0901,102.9195,102.929,57389.0
2019-02-19 11:30:00,108.62,108.81,108.57,108.73,120999.0,102.929,103.1091,102.8816,103.0332,120999.0
2019-02-19 12:00:00,108.7,109.2,108.64,109.12,165571.0,103.0048,103.4786,102.948,103.4028,165571.0
2019-02-19 12:30:00,109.11,109.54,108.91,109.54,144305.0,103.3933,103.8008,103.2038,103.8008,144305.0
2019-02-19 13:00:00,109.52,109.57,109.26,109.3,48525.0,103.7819,103.8292,103.5355,103.5734,48525.0
2019-02-19 13:30:00,109.29,109.46,109.19,109.31,95122.0,103.5639,103.725,103.4691,103.5829,95122.0
2019-02-19 14:00:00,109.31,109.56,109.3,109.45,100831.0,103.5829,103.8198,103.5734,103.7155,100831.0
2019-02-19 14:30:00,109.46,109.7,109.45,109.59,107274.0,103.725,103.9524,103.7155,103.8482,107274.0
2019-02-19 15:00:00,109.59,109.62,109.38,109.41,88253.0,103.8482,103.8766,103.6492,103.6776,88253.0
2019-02-19 15:30:00,109.41,109.5,109.27,109.3,267017.0,103.6776,103.7629,103.545,103.5734,267017.0
2019-02-20 09:30:00,109.56,110.36,109.26,110.05,86554.0,103.8198,104.5778,103.5355,104.2841,86554.0
2019-02-20 10:00:00,110.01,110.05,109.62,109.92,205559.0,104.2462,104.2841,103.8766,104.1609,205559.0
2019-02-20 10:30:00,109.93,110.09,109.46,109.59,62971.0,104.1704,104.322,103.725,103.8482,62971.0
2019-02-20 11:00:00,109.55,109.6,109.42,109.43,70751.0,103.8103,103.8577,103.6871,103.6966,70751.0
2019-02-20 11:30:00,109.42,109.59,109.34,109.45,118480.0,103.6871,103.8482,103.6113,103.7155,118480.0
2019-02-20 12:00:00,109.46,109.51,109.08,109.13,74295.0,103.725,103.7724,103.3649,103.4123,74295.0
2019-02-20 12:30:00,109.11,109.19,108.81,108.84,122661.0,103.3933,103.4691,103.1091,103.1375,122661.0
2019-02-20 13:00:00,108.84,109.17,108.74,109.12,65030.0,103.1375,103.4502,103.0427,103.4028,65030.0
2019-02-20 13:30:00,109.18,109.43,109.14,109.35,39012.0,103.4597,103.6966,103.4218,103.6208,39012.0
2019-02-20 14:00:00,109.37,109.42,108.99,108.99,54707.0,103.6397,103.6871,103.2796,103.2796,54707.0
2019-02-20 14:30:00,109.04,109.1,108.8,108.91,194786.0,103.327,103.3839,103.0996,103.2038,194786.0
2019-02-20 15:00:00,108.92,109.24,108.88,108.97,183039.0,103.2133,103.5165,103.1754,103.2607,183039.0
2019-02-20 15:30:00,108.97,109.06,107.85,108.15,638267.0,103.2607,103.346,102.1993,102.4836,638267.0
2019-02-21 09:30:00,107.05,109.18,105.58,108.04,233890.0,101.4413,103.4597,100.0483,102.3794,233890.0
2019-02-21 10:00:00,108.05,111.76,108.0,110.82,337777.0,102.3889,105.9045,102.3415,105.0137,337777.0
2019-02-21 10:30:00,110.75,112.22,110.29,110.83,215640.0,104.9474,106.3404,104.5115,105.0232,215640.0
2019-02-21 11:00:00,110.86,112.96,110.84,112.34,203808.0,105.0516,107.0416,105.0327,106.4541,203808.0
2019-02-21 11:30:00,112.34,113.11,111.57,112.21,121938.0,106.4541,107.1838,105.7244,106.3309,121938.0
2019-02-21 12:00:00,112.21,112.65,111.82,112.16,140844.0,106.3309,106.7479,105.9613,106.2835,140844.0
2019-02-21 12:30:00,112.15,112.2,111.12,111.55,79503.0,106.2741,106.3214,105.298,105.7055,79503.0
2019-02-21 13:00:00,111.6,111.74,110.67,111.36,103797.0,105.7529,105.8855,104.8716,105.5254,103797.0
2019-02-21 13:30:00,111.37,111.93,111.19,111.55,75131.0,105.5349,106.0656,105.3644,105.7055,75131.0
2019-02-21 14:00:00,111.55,111.82,111.24,111.42,70133.0,105.7055,105.9613,105.4117,105.5823,70133.0
2019-02-21 14:30:00,111.39,111.61,110.73,111.18,108172.0,105.5539,105.7623,104.9285,105.3549,108172.0
2019-02-21 15:00:00,111.2,111.25,110.73,110.92,102540.0,105.3738,105.4212,104.9285,105.1085,102540.0
2019-02-21 15:30:00,110.9,111.01,110.26,110.51,339534.0,105.0895,105.1938,104.4831,104.72,339534.0
2019-02-22 09:30:00,110.41,110.48,108.52,109.11,179679.0,104.6252,104.6916,102.8342,103.3933,179679.0
2019-02-22 10:00:00,109.11,109.77,108.93,109.52,158344.0,103.3933,104.0188,103.2228,103.7819,158344.0
2019-02-22 10:30:00,109.51,109.71,109.28,109.71,106005.0,103.7724,103.9619,103.5544,103.9619,106005.0
2019-02-22 11:00:00,109.73,110.56,109.64,110.16,106247.0,103.9808,104.7674,103.8956,104.3883,106247.0
2019-02-22 11:30:00,110.16,110.23,109.94,110.18,90152.0,104.3883,104.4547,104.1798,104.4073,90152.0
2019-02-22 12:00:00,110.16,110.57,110.1,110.25,34403.0,104.3883,104.7768,104.3315,104.4736,34403.0
2019-02-22 12:30:00,110.27,110.29,110.04,110.2,19806.0,104.4926,104.5115,104.2746,104.4262,19806.0
2019-02-22 13:00:00,110.23,110.23,109.97,110.09,27636.0,104.4547,104.4547,104.2083,104.322,27636.0
2019-02-22 13:30:00,110.08,110.14,109.87,110.08,40249.0,104.3125,104.3694,104.1135,104.3125,40249.0
2019-02-22 14:00:00,110.09,110.46,110.04,110.44,29672.0,104.322,104.6726,104.2746,104.6537,29672.0
2019-02-22 14:30:00,110.44,110.61,110.31,110.45,55147.0,104.6537,104.8147,104.5305,104.6631,55147.0
2019-02-22 15:00:00,110.44,110.89,110.4,110.87,68646.0,104.6537,105.0801,104.6157,105.0611,68646.0
2019-02-22 15:30:00,110.85,110.98,110.74,110.78,208104.0,105.0422,105.1654,104.9379,104.9758,208104.0
2019-02-25 09:30:00,111.33,111.95,110.91,111.79,91838.0,105.497,106.0845,105.099,105.9329,91838.0
2019-02-25 10:00:00,111.8,111.85,111.18,111.27,24868.0,105.9424,105.9898,105.3549,105.4402,24868.0
2019-02-25 10:30:00,111.23,111.41,111.15,111.21,25703.0,105.4023,105.5728,105.3265,105.3833,25703.0
2019-02-25 11:00:00,111.15,111.28,111.03,111.25,38433.0,105.3265,105.4496,105.2127,105.4212,38433.0
2019-02-25 11:30:00,111.25,111.41,111.14,111.18,25320.0,105.4212,105.5728,105.317,105.3549,25320.0
2019-02-25 12:00:00,111.15,111.38,111.08,111.35,30471.0,105.3265,105.5444,105.2601,105.516,30471.0
2019-02-25 12:30:00,111.35,111.54,111.09,111.18,20999.0,105.516,105.696,105.2696,105.3549,20999.0
2019-02-25 13:00:00,111.17,111.31,111.16,111.31,69607.0,105.3454,105.4781,105.3359,105.4781,69607.0
2019-02-25 13:30:00,111.28,111.34,111.12,111.15,31213.0,105.4496,105.5065,105.298,105.3265,31213.0
2019-02-25 14:00:00,111.18,111.21,111.14,111.14,18681.0,105.3549,105.3833,105.317,105.317,18681.0
2019-02-25 14:30:00,111.15,111.34,111.1,111.29,64755.0,105.3265,105.5065,105.2791,105.4591,64755.0
2019-02-25 15:00:00,111.27,111.27,110.65,110.66,43253.0,105.4402,105.4402,104.8526,104.8621,43253.0
2019-02-25 15:30:00,110.63,110.82,110.34,110.39,259402.0,104.8337,105.0137,104.5589,104.6063,259402.0
2019-02-26 09:30:00,110.36,110.36,109.68,109.78,40430.0,104.5778,104.5778,103.9335,104.0282,40430.0
2019-02-26 10:00:00,109.73,109.96,109.41,109.51,80052.0,103.9808,104.1988,103.6776,103.7724,80052.0
2019-02-26 10:30:00,109.52,109.9,109.52,109.84,55365.0,103.7819,104.1419,103.7819,104.0851,55365.0
2019-02-26 11:00:00,109.85,110.39,109.76,110.07,88628.0,104.0946,104.6063,104.0093,104.303,88628.0
2019-02-26 11:30:00,110.1,110.26,110.0,110.08,20322.0,104.3315,104.4831,104.2367,104.3125,20322.0
2019-02-26 12:00:00,110.11,110.24,110.02,110.2,85100.0,104.3409,104.4641,104.2557,104.4262,85100.0
2019-02-26 12:30:00,110.21,110.42,110.17,110.37,47928.0,104.4357,104.6347,104.3978,104.5873,47928.0
2019-02-26 13:00:00,110.39,110.71,110.39,110.67,41266.0,104.6063,104.9095,104.6063,104.8716,41266.0
2019-02-26 13:30:00,110.66,110.71,110.43,110.47,156048.0,104.8621,104.9095,104.6442,104.6821,156048.0
2019-02-26 14:00:00,110.43,110.57,110.37,110.43,34703.0,104.6442,104.7768,104.5873,104.6442,34703.0
2019-02-26 14:30:00,110.43,110.74,110.43,110.56,26676.0,104.6442,104.9379,104.6442,104.7674,26676.0
2019-02-26 15:00:00,110.56,110.82,110.54,110.81,18943.0,104.7674,105.0137,104.7484,105.0043,18943.0
2019-02-26 15:30:00,110.8,111.0,110.74,110.96,219947.0,104.9948,105.1843,104.9379,105.1464,219947.0
2019-02-27 09:30:00,110.78,111.28,110.32,110.32,35274.0,104.9758,105.4496,104.5399,104.5399,35274.0
2019-02-27 10:00:00,110.36,110.61,109.55,109.74,104744.0,104.5778,104.8147,103.8103,103.9903,104744.0
2019-02-27 10:30:00,109.7,109.81,108.93,109.01,102082.0,103.9524,104.0567,103.2228,103.2986,102082.0
2019-02-27 11:00:00,109.08,109.11,108.77,108.96,94816.0,103.3649,103.3933,103.0711,103.2512,94816.0
2019-02-27 11:30:00,108.98,109.27,108.7,108.91,44583.0,103.2701,103.545,103.0048,103.2038,44583.0
2019-02-27 12:00:00,108.91,109.26,108.91,109.26,19618.0,103.2038,103.5355,103.2038,103.5355,19618.0
2019-02-27 12:30:00,109.26,109.55,109.21,109.37,18618.0,103.5355,103.8103,103.4881,103.6397,18618.0
2019-02-27 13:00:00,109.36,109.42,109.28,109.3,28699.0,103.6302,103.6871,103.5544,103.5734,28699.0
2019-02-27 13:30:00,109.3,109.4,109.17,109.22,34838.0,103.5734,103.6681,103.4502,103.4976,34838.0
2019-02-27 14:00:00,109.21,109.4,109.15,109.21,39034.0,103.4881,103.6681,103.4312,103.4881,39034.0
2019-02-27 14:30:00,109.23,109.26,108.97,109.02,30260.0,103.507,103.5355,103.2607,103.308,30260.0
2019-02-27 15:00:00,109.03,109.07,108.96,108.97,71193.0,103.3175,103.3554,103.2512,103.2607,71193.0
2019-02-27 15:30:00,108.98,109.05,108.7,108.75,145585.0,103.2701,103.3365,103.0048,103.0522,145585.0
2019-02-28 09:30:00,108.84,109.53,108.26,109.19,34881.0,103.1375,103.7913,102.5879,103.4691,34881.0
2019-02-28 10:00:00,109.2,109.62,108.88,109.59,58394.0,103.4786,103.8766,103.1754,103.8482,58394.0
2019-02-28 10:30:00,109.6,109.65,109.35,109.43,33686.0,103.8577,103.905,103.6208,103.6966,33686.0
2019-02-28 11:00:00,109.42,109.65,109.36,109.53,29707.0,103.6871,103.905,103.6302,103.7913,29707.0
2019-02-28 11:30:00,109.59,109.85,109.49,109.72,39846.0,103.8482,104.0946,103.7534,103.9714,39846.0
2019-02-28 12:00:00,109.75,109.82,109.69,109.81,24123.0,103.9998,104.0661,103.9429,104.0567,24123.0
2019-02-28 12:30:00,109.79,109.85,109.57,109.65,18060.0,104.0377,104.0946,103.8292,103.905,18060.0
2019-02-28 13:00:00,109.65,109.65,109.49,109.55,12312.0,103.905,103.905,103.7534,103.8103,12312.0
2019-02-28 13:30:00,109.54,109.55,109.3,109.37,17120.0,103.8008,103.8103,103.5734,103.6397,17120.0
2019-02-28 14:00:00,109.36,109.71,109.31,109.71,35150.0,103.6302,103.9619,103.5829,103.9619,35150.0
2019-02-28 14:30:00,109.72,109.77,109.56,109.63,32052.0,103.9714,104.0188,103.8198,103.8861,32052.0
2019-02-28 15:00:00,109.6,109.71,109.58,109.69,17040.0,103.8577,103.9619,103.8387,103.9429,17040.0
2019-02-28 15:30:00,109.68,109.8,109.44,109.51,108435.0,103.9335,104.0472,103.706,103.7724,108435.0
2019-03-01 09:30:00,109.99,110.36,109.95,110.05,23527.0,104.2272,104.5778,104.1893,104.2841,23527.0
2019-03-01 10:00:00,109.96,110.1,109.81,109.82,20922.0,104.1988,104.3315,104.0567,104.0661,20922.0
2019-03-01 10:30:00,109.83,109.84,109.48,109.58,17134.0,104.0756,104.0851,103.7439,103.8387,17134.0
2019-03-01 11:00:00,109.62,109.63,109.18,109.18,50166.0,103.8766,103.8861,103.4597,103.4597,50166.0
2019-03-01 11:30:00,109.23,109.39,109.0,109.06,27716.0,103.507,103.6587,103.2891,103.346,27716.0
2019-03-01 12:00:00,109.08,109.61,109.07,109.55,49781.0,103.3649,103.8671,103.3554,103.8103,49781.0
2019-03-01 12:30:00,109.59,109.73,109.53,109.61,61276.0,103.8482,103.9808,103.7913,103.8671,61276.0
2019-03-01 13:00:00,109.61,109.88,109.53,109.88,31347.0,103.8671,104.123,103.7913,104.123,31347.0
2019-03-01 13:30:00,109.91,110.01,109.72,109.78,12133.0,104.1514,104.2462,103.9714,104.0282,12133.0
2019-03-01 14:00:00,109.79,110.1,109.67,110.1,72641.0,104.0377,104.3315,103.924,104.3315,72641.0
2019-03-01 14:30:00,110.12,110.2,109.97,110.08,52549.0,104.3504,104.4262,104.2083,104.3125,52549.0
2019-03-01 15:00:00,110.08,110.33,110.0,110.23,74079.0,104.3125,104.5494,104.2367,104.4547,74079.0
2019-03-01 15:30:00,110.2,110.61,110.12,110.46,122090.0,104.4262,104.8147,104.3504,104.6726,122090.0
2019-03-04 09:30:00,110.9,111.11,110.71,111.06,28378.0,105.0895,105.2885,104.9095,105.2412,28378.0
2019-03-04 10:00:00,111.05,111.25,110.94,111.13,23485.0,105.2317,105.4212,105.1275,105.3075,23485.0
2019-03-04 10:30:00,111.16,111.18,110.91,110.94,19949.0,105.3359,105.3549,105.099,105.1275,19949.0
2019-03-04 11:00:00,110.9,110.96,110.33,110.33,30403.0,105.0895,105.1464,104.5494,104.5494,30403.0
2019-03-04 11:30:00,110.29,110.39,109.72,109.73,27422.0,104.5115,104.6063,103.9714,103.9808,27422.0
2019-03-04 12:00:00,109.73,109.85,109.3,109.64,22427.0,103.9808,104.0946,103.5734,103.8956,22427.0
2019-03-04 12:30:00,109.62,109.69,109.39,109.49,32013.0,103.8766,103.9429,103.6587,103.7534,32013.0
2019-03-04 13:00:00,109.47,109.7,109.4,109.7,34829.0,103.7345,103.9524,103.6681,103.9524,34829.0
2019-03-04 13:30:00,109.7,110.02,109.64,110.02,16159.0,103.9524,104.2557,103.8956,104.2557,16159.0
2019-03-04 14:00:00,110.0,110.09,109.88,110.06,19887.0,104.2367,104.322,104.123,104.2936,19887.0
2019-03-04 14:30:00,110.06,110.11,109.95,109.95,12804.0,104.2936,104.3409,104.1893,104.1893,12804.0
2019-03-04 15:00:00,109.96,110.1,109.8,110.05,31559.0,104.1988,104.3315,104.0472,104.2841,31559.0
2019-03-04 15:30:00,110.03,110.29,109.97,110.24,109747.0,104.2651,104.5115,104.2083,104.4641,109747.0
2019-03-05 09:30:00,110.33,110.33,109.78,109.97,16520.0,104.5494,104.5494,104.0282,104.2083,16520.0
2019-03-05 10:00:00,110.01,110.25,109.81,109.81,15625.0,104.2462,104.4736,104.0567,104.0567,15625.0
2019-03-05 10:30:00,109.9,110.09,109.8,109.86,11134.0,104.1419,104.322,104.0472,104.104,11134.0
2019-03-05 11:00:00,109.86,109.95,109.76,109.78,17109.0,104.104,104.1893,104.0093,104.0282,17109.0
2019-03-05 11:30:00,109.8,109.89,109.64,109.73,16540.0,104.0472,104.1325,103.8956,103.9808,16540.0
2019-03-05 12:00:00,109.77,109.8,109.51,109.6,11206.0,104.0188,104.0472,103.7724,103.8577,11206.0
2019-03-05 12:30:00,109.6,109.87,109.52,109.85,12497.0,103.8577,104.1135,103.7819,104.0946,12497.0
2019-03-05 13:00:00,109.86,109.87,109.57,109.57,10451.0,104.104,104.1135,103.8292,103.8292,10451.0
2019-03-05 13:30:00,109.6,110.12,109.6,110.07,24448.0,103.8577,104.3504,103.8577,104.303,24448.0
2019-03-05 14:00:00,110.09,110.26,110.0,110.17,21363.0,104.322,104.4831,104.2367,104.3978,21363.0
2019-03-05 14:30:00,110.15,110.18,110.06,110.16,11168.0,104.3788,104.4073,104.2936,104.3883,11168.0
2019-03-05 15:00:00,110.13,110.18,110.01,110.02,21070.0,104.3599,104.4073,104.2462,104.2557,21070.0
2019-03-05 15:30:00,110.02,110.2,109.84,109.93,96941.0,104.2557,104.4262,104.0851,104.1704,96941.0
2019-03-06 09:30:00,109.93,110.05,109.63,109.97,13188.0,104.1704,104.2841,103.8861,104.2083,13188.0
2019-03-06 10:00:00,109.94,109.94,109.43,109.59,35716.0,104.1798,104.1798,103.6966,103.8482,35716.0
2019-03-06 10:30:00,109.57,109.65,109.44,109.61,12541.0,103.8292,103.905,103.706,103.8671,12541.0
2019-03-06 11:00:00,109.57,109.71,109.54,109.58,12748.0,103.8292,103.9619,103.8008,103.8387,12748.0
2019-03-06 11:30:00,109.6,109.62,109.29,109.58,38067.0,103.8577,103.8766,103.5639,103.8387,38067.0
2019-03-06 12:00:00,109.53,109.6,109.4,109.6,38231.0,103.7913,103.8577,103.6681,103.8577,38231.0
2019-03-06 12:30:00,109.58,109.71,109.48,109.54,15852.0,103.8387,103.9619,103.7439,103.8008,15852.0
2019-03-06 13:00:00,109.54,109.57,109.41,109.52,39723.0,103.8008,103.8292,103.6776,103.7819,39723.0
2019-03-06 13:30:00,109.53,109.66,109.46,109.65,18215.0,103.7913,103.9145,103.725,103.905,18215.0
2019-03-06 14:00:00,109.64,109.75,109.57,109.63,20890.0,103.8956,103.9998,103.8292,103.8861,20890.0
2019-03-06 14:30:00,109.66,109.78,109.65,109.73,21849.0,103.9145,104.0282,103.905,103.9808,21849.0
2019-03-06 15:00:00,109.71,109.76,109.67,109.72,34300.0,103.9619,104.0093,103.924,103.9714,34300.0
2019-03-06 15:30:00,109.73,109.79,109.34,109.36,75032.0,103.9808,104.0377,103.6113,103.6302,75032.0
2019-03-07 09:30:00,109.27,109.52,107.82,108.49,56058.0,103.545,103.7819,102.1709,102.8058,56058.0
2019-03-07 10:00:00,108.58,108.6,108.12,108.6,17422.0,102.8911,102.9101,102.4552,102.9101,17422.0
2019-03-07 10:30:00,108.58,108.68,108.52,108.58,29201.0,102.8911,102.9859,102.8342,102.8911,29201.0
2019-03-07 11:00:00,108.55,108.87,108.48,108.82,21102.0,102.8627,103.1659,102.7963,103.1185,21102.0
2019-03-07 11:30:00,108.87,109.09,108.87,108.87,17882.0,103.1659,103.3744,103.1659,103.1659,17882.0
2019-03-07 12:00:00,108.87,108.99,108.82,108.9,23362.0,103.1659,103.2796,103.1185,103.1943,23362.0
2019-03-07 12:30:00,108.89,109.06,108.74,109.01,24709.0,103.1849,103.346,103.0427,103.2986,24709.0
2019-03-07 13:00:00,109.0,109.0,108.83,108.86,20980.0,103.2891,103.2891,103.128,103.1564,20980.0
2019-03-07 13:30:00,108.83,108.85,108.72,108.82,20597.0,103.128,103.147,103.0238,103.1185,20597.0
2019-03-07 14:00:00,108.82,108.84,108.57,108.67,32274.0,103.1185,103.1375,102.8816,102.9764,32274.0
2019-03-07 14:30:00,108.69,108.72,108.47,108.58,32060.0,102.9953,103.0238,102.7869,102.8911,32060.0
2019-03-07 15:00:00,108.62,108.79,108.41,108.66,37790.0,102.929,103.0901,102.73,102.9669,37790.0
2019-03-07 15:30:00,108.68,108.92,108.66,108.72,95893.0,102.9859,103.2133,102.9669,103.0238,95893.0
2019-03-08 09:30:00,108.06,108.67,107.91,108.42,23939.0,102.3983,102.9764,102.2562,102.7395,23939.0
2019-03-08 10:00:00,108.35,108.44,108.19,108.36,30724.0,102.6732,102.7584,102.5215,102.6826,30724.0
2019-03-08 10:30:00,108.42,108.58,108.18,108.4,14756.0,102.7395,102.8911,102.5121,102.7205,14756.0
2019-03-08 11:00:00,108.33,108.45,108.3,108.4,36514.0,102.6542,102.7679,102.6258,102.7205,36514.0
2019-03-08 11:30:00,108.4,108.47,108.15,108.17,14818.0,102.7205,102.7869,102.4836,102.5026,14818.0
2019-03-08 12:00:00,108.19,108.19,107.81,107.92,16172.0,102.5215,102.5215,102.1614,102.2657,16172.0
2019-03-08 12:30:00,107.94,107.99,107.58,107.63,17077.0,102.2846,102.332,101.9435,101.9909,17077.0
2019-03-08 13:00:00,107.66,107.73,107.62,107.73,12238.0,102.0193,102.0856,101.9814,102.0856,12238.0
2019-03-08 13:30:00,107.75,108.0,107.66,107.97,24045.0,102.1046,102.3415,102.0193,102.3131,24045.0
2019-03-08 14:00:00,107.95,108.18,107.87,108.12,11577.0,102.2941,102.5121,102.2183,102.4552,11577.0
2019-03-08 14:30:00,108.09,108.35,108.09,108.2,18598.0,102.4268,102.6732,102.4268,102.531,18598.0
2019-03-08 15:00:00,108.17,108.31,107.98,108.05,32208.0,102.5026,102.6352,102.3225,102.3889,32208.0
2019-03-08 15:30:00,108.03,108.61,108.0,108.55,121070.0,102.3699,102.9195,102.3415,102.8627,121070.0
2019-03-11 09:30:00,108.3,109.25,108.3,109.05,30563.0,102.9895,103.8929,102.9895,103.7027,30563.0
2019-03-11 10:00:00,109.14,109.55,109.02,109.25,24148.0,103.7883,104.1782,103.6742,103.8929,24148.0
2019-03-11 10:30:00,109.25,109.79,109.24,109.51,39087.0,103.8929,104.4064,103.8834,104.1402,39087.0
2019-03-11 11:00:00,109.56,109.98,109.56,109.68,26117.0,104.1877,104.5871,104.1877,104.3018,26117.0
2019-03-11 11:30:00,109.65,109.89,109.6,109.81,23269.0,104.2733,104.5015,104.2257,104.4255,23269.0
2019-03-11 12:00:00,109.75,109.84,109.58,109.59,20609.0,104.3684,104.454,104.2067,104.2162,20609.0
2019-03-11 12:30:00,109.62,109.66,109.51,109.63,10484.0,104.2448,104.2828,104.1402,104.2543,10484.0
2019-03-11 13:00:00,109.61,109.78,109.57,109.78,11981.0,104.2353,104.3969,104.1972,104.3969,11981.0
2019-03-11 13:30:00,109.78,110.05,109.77,110.04,27975.0,104.3969,104.6537,104.3874,104.6442,27975.0
2019-03-11 14:00:00,110.03,110.03,109.66,109.87,15935.0,104.6347,104.6347,104.2828,104.4825,15935.0
2019-03-11 14:30:00,109.89,110.18,109.88,110.12,42839.0,104.5015,104.7773,104.492,104.7203,42839.0
2019-03-11 15:00:00,110.08,110.4,109.92,109.94,86689.0,104.6822,104.9865,104.5301,104.5491,86689.0
2019-03-11 15:30:00,109.99,110.13,109.96,110.05,87597.0,104.5966,104.7298,104.5681,104.6537,87597.0
2019-03-12 09:30:00,110.5,111.06,110.34,110.83,58443.0,105.0816,105.6142,104.9295,105.3954,58443.0
2019-03-12 10:00:00,110.78,110.78,110.34,110.67,12735.0,105.3479,105.3479,104.9295,105.2433,12735.0
2019-03-12 10:30:00,110.61,110.9,110.61,110.81,17147.0,105.1862,105.462,105.1862,105.3764,17147.0
2019-03-12 11:00:00,110.78,110.99,110.63,110.75,31752.0,105.3479,105.5476,105.2052,105.3194,31752.0
2019-03-12 11:30:00,110.77,111.05,110.77,111.05,13772.0,105.3384,105.6046,105.3384,105.6046,13772.0
2019-03-12 12:00:00,111.02,111.22,110.88,111.14,31675.0,105.5761,105.7663,105.443,105.6902,31675.0
2019-03-12 12:30:00,111.16,111.28,110.95,111.0,61953.0,105.7093,105.8234,105.5096,105.5571,61953.0
2019-03-12 13:00:00,111.04,111.21,111.04,111.17,20054.0,105.5951,105.7568,105.5951,105.7188,20054.0
2019-03-12 13:30:00,111.21,111.44,111.14,111.39,17644.0,105.7568,105.9755,105.6902,105.928,17644.0
2019-03-12 14:00:00,111.39,111.49,111.22,111.31,24873.0,105.928,106.0231,105.7663,105.8519,24873.0
2019-03-12 14:30:00,111.32,111.43,111.29,111.38,35845.0,105.8614,105.966,105.8329,105.9185,35845.0
2019-03-12 15:00:00,111.34,111.35,111.09,111.09,55060.0,105.8804,105.8899,105.6427,105.6427,55060.0
2019-03-12 15:30:00,111.07,111.26,111.01,111.1,88448.0,105.6237,105.8044,105.5666,105.6522,88448.0
2019-03-13 09:30:00,111.25,111.88,111.15,111.88,13380.0,105.7948,106.3939,105.6997,106.3939,13380.0
2019-03-13 10:00:00,111.93,112.32,111.64,111.71,21267.0,106.4415,106.8124,106.1657,106.2323,21267.0
2019-03-13 10:30:00,111.74,112.01,111.72,111.93,13997.0,106.2608,106.5176,106.2418,106.4415,13997.0
2019-03-13 11:00:00,111.92,112.16,111.92,112.1,21135.0,106.432,106.6602,106.432,106.6032,21135.0
2019-03-13 11:30:00,112.15,112.22,111.89,112.0,29296.0,106.6507,106.7173,106.4035,106.5081,29296.0
2019-03-13 12:00:00,111.96,112.09,111.9,111.99,35448.0,106.47,106.5937,106.413,106.4986,35448.0
2019-03-13 12:30:00,112.0,112.05,111.93,112.01,12574.0,106.5081,106.5556,106.4415,106.5176,12574.0
2019-03-13 13:00:00,112.05,112.36,112.05,112.28,9250.0,106.5556,106.8504,106.5556,106.7743,9250.0
2019-03-13 13:30:00,112.29,112.41,112.21,112.38,25372.0,106.7838,106.898,106.7078,106.8694,25372.0
2019-03-13 14:00:00,112.36,112.45,112.12,112.3,39620.0,106.8504,106.936,106.6222,106.7934,39620.0
2019-03-13 14:30:00,112.23,112.23,111.75,111.89,16268.0,106.7268,106.7268,106.2703,106.4035,16268.0
2019-03-13 15:00:00,111.87,111.87,111.52,111.57,25298.0,106.3844,106.3844,106.0516,106.0992,25298.0
2019-03-13 15:30:00,111.57,111.77,111.44,111.54,90715.0,106.0992,106.2893,105.9755,106.0706,90715.0
2019-03-14 09:30:00,111.47,111.65,111.2,111.26,76850.0,106.0041,106.1752,105.7473,105.8044,76850.0
2019-03-14 10:00:00,111.34,111.35,111.04,111.14,19152.0,105.8804,105.8899,105.5951,105.6902,19152.0
2019-03-14 10:30:00,111.14,111.2,110.7,110.7,27055.0,105.6902,105.7473,105.2718,105.2718,27055.0
2019-03-14 11:00:00,110.75,110.9,110.68,110.71,13952.0,105.3194,105.462,105.2528,105.2813,13952.0
2019-03-14 11:30:00,110.7,111.03,110.64,110.83,25303.0,105.2718,105.5856,105.2148,105.3954,25303.0
2019-03-14 12:00:00,110.84,110.84,110.66,110.7,13780.0,105.4049,105.4049,105.2338,105.2718,13780.0
2019-03-14 12:30:00,110.7,110.72,110.57,110.6,12691.0,105.2718,105.2908,105.1482,105.1767,12691.0
2019-03-14 13:00:00,110.57,110.59,110.38,110.38,10115.0,105.1482,105.1672,104.9675,104.9675,10115.0
2019-03-14 13:30:00,110.35,110.41,110.13,110.14,18393.0,104.939,104.996,104.7298,104.7393,18393.0
2019-03-14 14:00:00,110.13,110.26,110.01,110.21,54071.0,104.7298,104.8534,104.6156,104.8058,54071.0
2019-03-14 14:30:00,110.21,110.35,110.1,110.35,32802.0,104.8058,104.939,104.7012,104.939,32802.0
2019-03-14 15:00:00,110.31,110.54,110.24,110.43,46635.0,104.9009,105.1197,104.8344,105.0151,46635.0
2019-03-14 15:30:00,110.43,110.74,110.29,110.33,120929.0,105.0151,105.3098,104.8819,104.92,120929.0
2019-03-15 09:30:00,110.15,110.89,109.76,110.69,168339.0,104.7488,105.4525,104.3779,105.2623,168339.0
2019-03-15 10:00:00,110.68,110.86,110.46,110.54,25133.0,105.2528,105.424,105.0436,105.1197,25133.0
2019-03-15 10:30:00,110.55,110.57,110.34,110.54,13590.0,105.1292,105.1482,104.9295,105.1197,13590.0
2019-03-15 11:00:00,110.52,110.7,110.48,110.66,33107.0,105.1006,105.2718,105.0626,105.2338,33107.0
2019-03-15 11:30:00,110.69,110.75,110.55,110.7,18361.0,105.2623,105.3194,105.1292,105.2718,18361.0
2019-03-15 12:00:00,110.74,110.88,110.68,110.77,10880.0,105.3098,105.443,105.2528,105.3384,10880.0
2019-03-15 12:30:00,110.76,110.96,110.74,110.95,18516.0,105.3289,105.5191,105.3098,105.5096,18516.0
2019-03-15 13:00:00,110.95,110.96,110.78,110.82,7651.0,105.5096,105.5191,105.3479,105.3859,7651.0
2019-03-15 13:30:00,110.81,110.91,110.77,110.79,9900.0,105.3764,105.4715,105.3384,105.3574,9900.0
2019-03-15 14:00:00,110.79,110.8,110.51,110.52,16217.0,105.3574,105.3669,105.0911,105.1006,16217.0
2019-03-15 14:30:00,110.52,110.68,110.51,110.64,15184.0,105.1006,105.2528,105.0911,105.2148,15184.0
2019-03-15 15:00:00,110.66,110.91,110.61,110.9,33025.0,105.2338,105.4715,105.1862,105.462,33025.0
2019-03-15 15:30:00,110.89,111.05,110.82,111.04,99427.0,105.4525,105.6046,105.3859,105.5951,99427.0
2019-03-18 09:30:00,111.26,112.22,111.2,112.22,66833.0,105.8044,106.7173,105.7473,106.7173,66833.0
2019-03-18 10:00:00,112.2,112.35,111.42,111.56,48146.0,106.6983,106.8409,105.9565,106.0896,48146.0
2019-03-18 10:30:00,111.56,112.08,111.53,111.99,25549.0,106.0896,106.5841,106.0611,106.4986,25549.0
2019-03-18 11:00:00,112.03,112.15,111.6,111.7,16580.0,106.5366,106.6507,106.1277,106.2228,16580.0
2019-03-18 11:30:00,111.68,112.0,111.53,112.0,19369.0,106.2038,106.5081,106.0611,106.5081,19369.0
2019-03-18 12:00:00,111.98,112.03,111.8,111.93,22042.0,106.489,106.5366,106.3179,106.4415,22042.0
2019-03-18 12:30:00,111.89,112.08,111.87,111.97,14327.0,106.4035,106.5841,106.3844,106.4795,14327.0
2019-03-18 13:00:00,111.95,112.16,111.95,112.1,69532.0,106.4605,106.6602,106.4605,106.6032,69532.0
2019-03-18 13:30:00,112.06,112.3,112.06,112.28,11992.0,106.5651,106.7934,106.5651,106.7743,11992.0
2019-03-18 14:00:00,112.28,112.43,112.23,112.41,21551.0,106.7743,106.917,106.7268,106.898,21551.0
2019-03-18 14:30:00,112.37,112.64,112.37,112.53,20544.0,106.8599,107.1167,106.8599,107.0121,20544.0
2019-03-18 15:00:00,112.56,112.62,112.52,112.54,20517.0,107.0406,107.0977,107.0026,107.0216,20517.0
2019-03-18 15:30:00,112.56,112.87,112.56,112.71,80581.0,107.0406,107.3354,107.0406,107.1833,80581.0
2019-03-19 09:30:00,112.82,113.6,112.79,113.45,42188.0,107.2879,108.0296,107.2593,107.887,42188.0
2019-03-19 10:00:00,113.52,113.64,113.04,113.05,45224.0,107.9535,108.0676,107.4971,107.5066,45224.0
2019-03-19 10:30:00,113.06,113.27,112.85,112.98,33188.0,107.5161,107.7158,107.3164,107.44,33188.0
2019-03-19 11:00:00,112.98,113.39,112.97,113.37,15840.0,107.44,107.8299,107.4305,107.8109,15840.0
2019-03-19 11:30:00,113.33,113.69,113.25,113.67,15200.0,107.7728,108.1152,107.6968,108.0962,15200.0
2019-03-19 12:00:00,113.62,113.76,113.61,113.69,14267.0,108.0486,108.1818,108.0391,108.1152,14267.0
2019-03-19 12:30:00,113.66,113.69,113.01,113.28,41878.0,108.0867,108.1152,107.4685,107.7253,41878.0
2019-03-19 13:00:00,113.3,113.54,113.26,113.42,9844.0,107.7443,107.9726,107.7063,107.8584,9844.0
2019-03-19 13:30:00,113.43,113.46,113.15,113.17,19801.0,107.8679,107.8965,107.6017,107.6207,19801.0
2019-03-19 14:00:00,113.18,113.28,113.13,113.26,15093.0,107.6302,107.7253,107.5827,107.7063,15093.0
2019-03-19 14:30:00,113.26,113.61,113.26,113.47,47450.0,107.7063,108.0391,107.7063,107.906,47450.0
2019-03-19 15:00:00,113.47,113.51,113.12,113.13,89412.0,107.906,107.944,107.5731,107.5827,89412.0
2019-03-19 15:30:00,113.15,113.52,113.13,113.45,215202.0,107.6017,107.9535,107.5827,107.887,215202.0
2019-03-20 09:30:00,113.16,113.16,112.08,112.2,16541.0,107.6112,107.6112,106.5841,106.6983,16541.0
2019-03-20 10:00:00,112.28,112.45,112.16,112.39,39994.0,106.7743,106.936,106.6602,106.8789,39994.0
2019-03-20 10:30:00,112.49,112.5,112.08,112.32,16530.0,106.974,106.9835,106.5841,106.8124,16530.0
2019-03-20 11:00:00,112.38,112.58,112.32,112.36,7426.0,106.8694,107.0596,106.8124,106.8504,7426.0
2019-03-20 11:30:00,112.41,112.42,111.71,111.74,13000.0,106.898,106.9075,106.2323,106.2608,13000.0
2019-03-20 12:00:00,111.77,111.86,111.68,111.73,10857.0,106.2893,106.3749,106.2038,106.2513,10857.0
2019-03-20 12:30:00,111.71,111.75,111.42,111.65,10155.0,106.2323,106.2703,105.9565,106.1752,10155.0
2019-03-20 13:00:00,111.64,111.8,111.61,111.67,10845.0,106.1657,106.3179,106.1372,106.1942,10845.0
2019-03-20 13:30:00,111.63,111.85,111.63,111.81,9912.0,106.1562,106.3654,106.1562,106.3274,9912.0
2019-03-20 14:00:00,111.9,113.14,111.89,113.07,24417.0,106.413,107.5922,106.4035,107.5256,24417.0
2019-03-20 14:30:00,113.16,113.48,113.07,113.3,20667.0,107.6112,107.9155,107.5256,107.7443,20667.0
2019-03-20 15:00:00,113.33,113.37,112.77,112.85,21691.0,107.7728,107.8109,107.2403,107.3164,21691.0
2019-03-20 15:30:00,112.84,112.84,112.35,112.45,83686.0,107.3069,107.3069,106.8409,106.936,83686.0
2019-03-21 09:30:00,112.04,113.03,112.04,113.03,29329.0,106.5461,107.4876,106.5461,107.4876,29329.0
2019-03-21 10:00:00,112.99,113.48,112.99,113.48,8508.0,107.4495,107.9155,107.4495,107.9155,8508.0
2019-03-21 10:30:00,113.43,113.52,113.26,113.52,21985.0,107.8679,107.9535,107.7063,107.9535,21985.0
2019-03-21 11:00:00,113.45,113.83,113.42,113.72,16300.0,107.887,108.2483,107.8584,108.1437,16300.0
2019-03-21 11:30:00,113.74,114.18,113.73,114.07,24361.0,108.1627,108.5812,108.1532,108.4766,24361.0
2019-03-21 12:00:00,114.1,114.38,114.02,114.24,22974.0,108.5051,108.7714,108.429,108.6382,22974.0
2019-03-21 12:30:00,114.23,114.37,114.18,114.3,12507.0,108.6287,108.7619,108.5812,108.6953,12507.0
2019-03-21 13:00:00,114.32,114.58,114.3,114.55,24100.0,108.7143,108.9616,108.6953,108.933,24100.0
2019-03-21 13:30:00,114.6,114.61,114.38,114.43,20053.0,108.9806,108.9901,108.7714,108.8189,20053.0
2019-03-21 14:00:00,114.43,114.76,114.42,114.76,16870.0,108.8189,109.1327,108.8094,109.1327,16870.0
2019-03-21 14:30:00,114.73,114.87,114.72,114.76,24541.0,109.1042,109.2373,109.0947,109.1327,24541.0
2019-03-21 15:00:00,114.71,114.92,114.61,114.86,28281.0,109.0852,109.2849,108.9901,109.2278,28281.0
2019-03-21 15:30:00,114.85,115.11,114.81,114.98,108985.0,109.2183,109.4656,109.1803,109.3419,108985.0
2019-03-22 09:30:00,114.74,114.78,113.68,113.93,59112.0,109.1137,109.1517,108.1057,108.3434,59112.0
2019-03-22 10:00:00,113.89,114.06,113.73,113.86,34555.0,108.3054,108.4671,108.1532,108.2769,34555.0
2019-03-22 10:30:00,113.83,114.31,113.82,114.14,17400.0,108.2483,108.7048,108.2388,108.5431,17400.0
2019-03-22 11:00:00,114.11,114.11,113.77,113.83,21986.0,108.5146,108.5146,108.1913,108.2483,21986.0
2019-03-22 11:30:00,113.78,113.94,113.41,113.41,46693.0,108.2008,108.3529,107.8489,107.8489,46693.0
2019-03-22 12:00:00,113.45,113.49,113.15,113.18,30131.0,107.887,107.925,107.6017,107.6302,30131.0
2019-03-22 12:30:00,113.15,113.27,112.81,113.02,20436.0,107.6017,107.7158,107.2783,107.478,20436.0
2019-03-22 13:00:00,113.04,113.2,113.02,113.13,10000.0,107.4971,107.6492,107.478,107.5827,10000.0
2019-03-22 13:30:00,113.12,113.23,113.02,113.02,12652.0,107.5731,107.6778,107.478,107.478,12652.0
2019-03-22 14:00:00,113.04,113.39,113.04,113.32,24907.0,107.4971,107.8299,107.4971,107.7633,24907.0
2019-03-22 14:30:00,113.32,113.6,113.13,113.56,11148.0,107.7633,108.0296,107.5827,107.9916,11148.0
2019-03-22 15:00:00,113.53,113.66,113.2,113.21,19964.0,107.963,108.0867,107.6492,107.6587,19964.0
2019-03-22 15:30:00,113.2,113.21,112.8,112.91,100948.0,107.6492,107.6587,107.2688,107.3734,100948.0
2019-03-25 09:30:00,113.01,113.01,111.94,112.0,29465.0,107.4685,107.4685,106.451,106.5081,29465.0
2019-03-25 10:00:00,112.01,112.11,111.51,111.82,66597.0,106.5176,106.6127,106.0421,106.3369,66597.0
2019-03-25 10:30:00,111.89,112.69,111.86,112.58,17690.0,106.4035,107.1642,106.3749,107.0596,17690.0
2019-03-25 11:00:00,112.54,112.61,112.33,112.53,22099.0,107.0216,107.0882,106.8219,107.0121,22099.0
2019-03-25 11:30:00,112.51,112.51,112.25,112.27,23299.0,106.9931,106.9931,106.7458,106.7648,23299.0
2019-03-25 12:00:00,112.3,112.46,112.21,112.34,23601.0,106.7934,106.9455,106.7078,106.8314,23601.0
2019-03-25 12:30:00,112.28,112.29,111.76,112.11,11085.0,106.7743,106.7838,106.2798,106.6127,11085.0
2019-03-25 13:00:00,112.12,112.35,111.97,112.11,11455.0,106.6222,106.8409,106.4795,106.6127,11455.0
2019-03-25 13:30:00,112.09,112.12,111.79,111.79,16730.0,106.5937,106.6222,106.3084,106.3084,16730.0
2019-03-25 14:00:00,111.86,111.97,111.72,111.77,22423.0,106.3749,106.4795,106.2418,106.2893,22423.0
2019-03-25 14:30:00,111.79,112.27,111.79,112.25,18709.0,106.3084,106.7648,106.3084,106.7458,18709.0
2019-03-25 15:00:00,112.28,112.78,112.25,112.7,24396.0,106.7743,107.2498,106.7458,107.1737,24396.0
2019-03-25 15:30:00,112.7,112.7,112.32,112.37,61354.0,107.1737,107.1737,106.8124,106.8599,61354.0
2019-03-26 09:30:00,113.04,113.42,112.76,113.26,53016.0,107.4971,107.8584,107.2308,107.7063,53016.0
2019-03-26 10:00:00,113.49,113.55,112.75,112.96,10125.0,107.925,107.9821,107.2213,107.421,10125.0
2019-03-26 10:30:00,112.89,113.58,112.85,113.5,15357.0,107.3544,108.0106,107.3164,107.9345,15357.0
2019-03-26 11:00:00,113.5,113.54,113.05,113.15,24900.0,107.9345,107.9726,107.5066,107.6017,24900.0
2019-03-26 11:30:00,113.17,113.2,112.82,113.08,57781.0,107.6207,107.6492,107.2879,107.5351,57781.0
2019-03-26 12:00:00,113.1,113.18,112.67,112.71,8354.0,107.5541,107.6302,107.1452,107.1833,8354.0
2019-03-26 12:30:00,112.73,112.79,112.48,112.7,51573.0,107.2023,107.2593,106.9645,107.1737,51573.0
2019-03-26 13:00:00,112.73,113.15,112.64,113.06,23961.0,107.2023,107.6017,107.1167,107.5161,23961.0
2019-03-26 13:30:00,112.99,113.0,112.73,112.84,7299.0,107.4495,107.459,107.2023,107.3069,7299.0
2019-03-26 14:00:00,112.86,112.89,112.69,112.76,10514.0,107.3259,107.3544,107.1642,107.2308,10514.0
2019-03-26 14:30:00,112.75,112.92,112.7,112.87,18722.0,107.2213,107.383,107.1737,107.3354,18722.0
2019-03-26 15:00:00,112.93,113.16,112.93,113.02,11050.0,107.3925,107.6112,107.3925,107.478,11050.0
2019-03-26 15:30:00,113.0,113.52,113.0,113.37,68582.0,107.459,107.9535,107.459,107.8109,68582.0
2019-03-27 09:30:00,113.33,114.28,113.33,114.02,55079.0,107.7728,108.6763,107.7728,108.429,55079.0
2019-03-27 10:00:00,114.0,115.21,113.97,115.1,67485.0,108.41,109.5607,108.3815,109.4561,67485.0
2019-03-27 10:30:00,115.02,115.09,114.05,114.12,29180.0,109.38,109.4465,108.4575,108.5241,29180.0
2019-03-27 11:00:00,114.14,114.17,113.38,113.4,26878.0,108.5431,108.5717,107.8204,107.8394,26878.0
2019-03-27 11:30:00,113.36,114.04,113.12,113.99,63538.0,107.8014,108.448,107.5731,108.4005,63538.0
2019-03-27 12:00:00,113.96,113.96,113.52,113.85,30871.0,108.372,108.372,107.9535,108.2674,30871.0
2019-03-27 12:30:00,113.82,114.47,113.82,114.33,66141.0,108.2388,108.8569,108.2388,108.7238,66141.0
2019-03-27 13:00:00,114.36,114.69,113.97,114.62,23231.0,108.7523,109.0662,108.3815,108.9996,23231.0
2019-03-27 13:30:00,114.63,114.92,114.58,114.85,31321.0,109.0091,109.2849,108.9616,109.2183,31321.0
2019-03-27 14:00:00,114.84,115.1,114.77,115.03,39060.0,109.2088,109.4561,109.1422,109.3895,39060.0
2019-03-27 14:30:00,115.0,115.11,114.63,114.67,23235.0,109.361,109.4656,109.0091,109.0471,23235.0
2019-03-27 15:00:00,114.68,114.94,114.6,114.92,21581.0,109.0567,109.3039,108.9806,109.2849,21581.0
2019-03-27 15:30:00,114.94,115.19,114.91,114.91,129445.0,109.3039,109.5416,109.2754,109.2754,129445.0
2019-03-28 09:30:00,114.53,115.43,114.44,115.43,60572.0,108.914,109.7699,108.8284,109.7699,60572.0
2019-03-28 10:00:00,115.5,115.68,115.23,115.55,27943.0,109.8364,110.0076,109.5797,109.884,27943.0
2019-03-28 10:30:00,115.59,116.09,115.59,116.07,27108.0,109.922,110.3975,109.922,110.3785,27108.0
2019-03-28 11:00:00,116.07,116.13,115.82,115.84,43377.0,110.3785,110.4356,110.1408,110.1598,43377.0
2019-03-28 11:30:00,115.84,116.12,115.79,116.0,30345.0,110.1598,110.426,110.1122,110.3119,30345.0
2019-03-28 12:00:00,116.02,116.04,115.69,115.94,25673.0,110.3309,110.35,110.0171,110.2549,25673.0
2019-03-28 12:30:00,115.97,116.13,115.92,116.11,20871.0,110.2834,110.4356,110.2358,110.4165,20871.0
2019-03-28 13:00:00,116.14,116.45,116.14,116.38,25137.0,110.4451,110.7399,110.4451,110.6733,25137.0
2019-03-28 13:30:00,116.36,116.42,116.09,116.19,24095.0,110.6543,110.7113,110.3975,110.4926,24095.0
2019-03-28 14:00:00,116.2,116.3,116.0,116.03,24747.0,110.5021,110.5972,110.3119,110.3405,24747.0
2019-03-28 14:30:00,116.03,116.47,115.98,116.45,45870.0,110.3405,110.7589,110.2929,110.7399,45870.0
2019-03-28 15:00:00,116.44,116.8,116.43,116.68,39559.0,110.7303,111.0727,110.7208,110.9586,39559.0
2019-03-28 15:30:00,116.7,117.05,116.63,116.73,195585.0,110.9776,111.3104,110.911,111.0061,195585.0
2019-03-29 09:30:00,117.55,117.97,117.39,117.97,44501.0,111.7859,112.1853,111.6338,112.1853,44501.0
2019-03-29 10:00:00,117.84,118.09,117.78,118.01,41902.0,112.0617,112.2994,112.0046,112.2234,41902.0
2019-03-29 10:30:00,118.04,118.14,117.52,117.65,53807.0,112.2519,112.347,111.7574,111.881,53807.0
2019-03-29 11:00:00,117.65,117.79,117.43,117.78,59886.0,111.881,112.0142,111.6718,112.0046,59886.0
2019-03-29 11:30:00,117.75,117.85,117.63,117.7,40808.0,111.9761,112.0712,111.862,111.9286,40808.0
2019-03-29 12:00:00,117.69,117.8,117.51,117.7,42822.0,111.9191,112.0237,111.7479,111.9286,42822.0
2019-03-29 12:30:00,117.68,117.88,117.55,117.77,36448.0,111.9095,112.0997,111.7859,111.9951,36448.0
2019-03-29 13:00:00,117.76,117.84,117.69,117.77,33767.0,111.9856,112.0617,111.9191,111.9951,33767.0
2019-03-29 13:30:00,117.77,117.9,117.7,117.8,25960.0,111.9951,112.1188,111.9286,112.0237,25960.0
2019-03-29 14:00:00,117.78,117.87,117.67,117.72,32988.0,112.0046,112.0902,111.9,111.9476,32988.0
2019-03-29 14:30:00,117.74,118.22,117.72,118.14,36880.0,111.9666,112.4231,111.9476,112.347,36880.0
2019-03-29 15:00:00,118.15,118.59,118.15,118.54,67098.0,112.3565,112.7749,112.3565,112.7274,67098.0
2019-03-29 15:30:00,118.55,118.95,118.45,118.55,327381.0,112.7369,113.1173,112.6418,112.7369,327381.0
2019-04-01 09:30:00,119.1,119.47,118.86,119.17,31643.0,113.2599,113.6118,113.0317,113.3265,31643.0
2019-04-01 10:00:00,119.24,119.82,119.19,119.73,34828.0,113.3931,113.9446,113.3455,113.859,34828.0
2019-04-01 10:30:00,119.74,119.83,119.18,119.36,19483.0,113.8685,113.9541,113.336,113.5072,19483.0
2019-04-01 11:00:00,119.35,119.51,119.01,119.21,23238.0,113.4977,113.6498,113.1743,113.3645,23238.0
2019-04-01 11:30:00,119.18,119.2,119.01,119.04,15175.0,113.336,113.355,113.1743,113.2029,15175.0
2019-04-01 12:00:00,119.03,119.42,118.91,119.34,23900.0,113.1933,113.5642,113.0792,113.4881,23900.0
2019-04-01 12:30:00,119.37,119.45,118.95,119.19,29192.0,113.5167,113.5928,113.1173,113.3455,29192.0
2019-04-01 13:00:00,119.18,119.34,119.17,119.32,17522.0,113.336,113.4881,113.3265,113.4691,17522.0
2019-04-01 13:30:00,119.33,119.48,119.24,119.45,12463.0,113.4786,113.6213,113.3931,113.5928,12463.0
2019-04-01 14:00:00,119.46,119.57,119.42,119.43,14396.0,113.6023,113.7069,113.5642,113.5737,14396.0
2019-04-01 14:30:00,119.45,119.56,119.41,119.47,15131.0,113.5928,113.6974,113.5547,113.6118,15131.0
2019-04-01 15:00:00,119.46,119.46,119.17,119.32,37170.0,113.6023,113.6023,113.3265,113.4691,37170.0
2019-04-01 15:30:00,119.33,119.68,119.18,119.5,120709.0,113.4786,113.8115,113.336,113.6403,120709.0
2019-04-02 09:30:00,119.69,119.69,118.45,119.67,20640.0,113.821,113.821,112.6418,113.802,20640.0
2019-04-02 10:00:00,119.66,119.81,119.54,119.58,10185.0,113.7925,113.9351,113.6783,113.7164,10185.0
2019-04-02 10:30:00,119.59,119.83,119.41,119.65,17774.0,113.7259,113.9541,113.5547,113.7829,17774.0
2019-04-02 11:00:00,119.58,119.58,119.02,119.35,11908.0,113.7164,113.7164,113.1838,113.4977,11908.0
2019-04-02 11:30:00,119.38,119.55,119.22,119.49,6200.0,113.5262,113.6879,113.374,113.6308,6200.0
2019-04-02 12:00:00,119.45,119.45,119.24,119.25,6202.0,113.5928,113.5928,113.3931,113.4026,6202.0
2019-04-02 12:30:00,119.3,119.41,119.09,119.26,21443.0,113.4501,113.5547,113.2504,113.4121,21443.0
2019-04-02 13:00:00,119.29,119.42,119.23,119.33,7333.0,113.4406,113.5642,113.3835,113.4786,7333.0
2019-04-02 13:30:00,119.34,119.62,119.28,119.5,12683.0,113.4881,113.7544,113.4311,113.6403,12683.0
2019-04-02 14:00:00,119.47,119.88,119.42,119.84,34442.0,113.6118,114.0017,113.5642,113.9636,34442.0
2019-04-02 14:30:00,119.85,119.85,119.68,119.84,10093.0,113.9731,113.9731,113.8115,113.9636,10093.0
2019-04-02 15:00:00,119.81,119.99,119.77,119.98,18267.0,113.9351,114.1063,113.8971,114.0968,18267.0
2019-04-02 15:30:00,119.97,120.32,119.97,120.22,108378.0,114.0873,114.4201,114.0873,114.325,108378.0
2019-04-03 09:30:00,120.71,121.67,120.36,121.59,37026.0,114.791,115.7039,114.4581,115.6278,37026.0
2019-04-03 10:00:00,121.53,121.75,121.42,121.75,39812.0,115.5708,115.78,115.4662,115.78,39812.0
2019-04-03 10:30:00,121.77,122.05,121.61,121.81,32205.0,115.799,116.0653,115.6468,115.837,32205.0
2019-04-03 11:00:00,121.87,122.15,121.73,121.75,46800.0,115.8941,116.1604,115.761,115.78,46800.0
2019-04-03 11:30:00,121.73,122.06,121.7,122.04,19717.0,115.761,116.0748,115.7324,116.0558,19717.0
2019-04-03 12:00:00,122.02,122.07,121.83,122.04,12029.0,116.0367,116.0843,115.8561,116.0558,12029.0
2019-04-03 12:30:00,122.03,122.08,121.86,121.9,15809.0,116.0462,116.0938,115.8846,115.9226,15809.0
2019-04-03 13:00:00,121.91,122.1,121.91,122.06,12763.0,115.9321,116.1128,115.9321,116.0748,12763.0
2019-04-03 13:30:00,122.07,122.21,121.84,121.85,15119.0,116.0843,116.2174,115.8656,115.8751,15119.0
2019-04-03 14:00:00,121.86,122.0,121.65,121.94,21213.0,115.8846,116.0177,115.6849,115.9607,21213.0
2019-04-03 14:30:00,121.91,122.0,121.73,121.92,27247.0,115.9321,116.0177,115.761,115.9416,27247.0
2019-04-03 15:00:00,121.91,122.06,121.73,122.06,49017.0,115.9321,116.0748,115.761,116.0748,49017.0
2019-04-03 15:30:00,122.03,122.4,121.98,122.34,158744.0,116.0462,116.3981,115.9987,116.341,158744.0
2019-04-04 09:30:00,122.65,122.65,121.85,122.56,52959.0,116.6358,116.6358,115.8751,116.5503,52959.0
2019-04-04 10:00:00,122.57,122.67,122.32,122.49,68562.0,116.5598,116.6549,116.322,116.4837,68562.0
2019-04-04 10:30:00,122.5,122.85,122.37,122.68,19227.0,116.4932,116.826,116.3696,116.6644,19227.0
2019-04-04 11:00:00,122.71,123.12,122.51,122.68,39135.0,116.6929,117.0828,116.5027,116.6644,39135.0
2019-04-04 11:30:00,122.67,123.02,122.45,122.64,42717.0,116.6549,116.9877,116.4456,116.6263,42717.0
2019-04-04 12:00:00,122.64,122.71,122.25,122.25,33931.0,116.6263,116.6929,116.2555,116.2555,33931.0
2019-04-04 12:30:00,122.2,122.37,122.13,122.24,53796.0,116.2079,116.3696,116.1413,116.2459,53796.0
2019-04-04 13:00:00,122.22,122.31,122.16,122.17,22980.0,116.2269,116.3125,116.1699,116.1794,22980.0
2019-04-04 13:30:00,122.21,122.45,122.18,122.43,31611.0,116.2174,116.4456,116.1889,116.4266,31611.0
2019-04-04 14:00:00,122.42,122.45,122.32,122.36,23625.0,116.4171,116.4456,116.322,116.3601,23625.0
2019-04-04 14:30:00,122.36,122.46,122.28,122.35,27720.0,116.3601,116.4552,116.284,116.3506,27720.0
2019-04-04 15:00:00,122.32,122.59,122.27,122.43,39955.0,116.322,116.5788,116.2745,116.4266,39955.0
2019-04-04 15:30:00,122.46,123.11,122.43,123.1,199544.0,116.4552,117.0733,116.4266,117.0638,199544.0
2019-04-05 09:30:00,123.39,124.38,123.34,124.3,35157.0,117.3396,118.281,117.292,118.2049,35157.0
2019-04-05 10:00:00,124.32,124.58,123.89,124.53,213645.0,118.224,118.4712,117.815,118.4237,213645.0
2019-04-05 10:30:00,124.5,124.83,124.46,124.65,112830.0,118.3951,118.7089,118.3571,118.5378,112830.0
2019-04-05 11:00:00,124.64,124.76,124.39,124.6,77017.0,118.5283,118.6424,118.2905,118.4902,77017.0
2019-04-05 11:30:00,124.61,124.71,124.37,124.41,136890.0,118.4997,118.5948,118.2715,118.3095,136890.0
2019-04-05 12:00:00,124.43,124.56,124.26,124.55,65869.0,118.3286,118.4522,118.1669,118.4427,65869.0
2019-04-05 12:30:00,124.53,124.54,124.02,124.24,85014.0,118.4237,118.4332,117.9387,118.1479,85014.0
2019-04-05 13:00:00,124.21,124.28,124.15,124.15,60070.0,118.1193,118.1859,118.0623,118.0623,60070.0
2019-04-05 13:30:00,124.15,124.53,124.15,124.48,52915.0,118.0623,118.4237,118.0623,118.3761,52915.0
2019-04-05 14:00:00,124.48,124.48,123.56,123.63,89745.0,118.3761,118.3761,117.5012,117.5678,89745.0
2019-04-05 14:30:00,123.62,124.03,123.61,123.89,51464.0,117.5583,117.9482,117.5488,117.815,51464.0
2019-04-05 15:00:00,123.89,124.04,123.8,124.0,43401.0,117.815,117.9577,117.7295,117.9196,43401.0
2019-04-05 15:30:00,124.0,124.06,123.65,123.77,151172.0,117.9196,117.9767,117.5868,117.7009,151172.0
2019-04-08 09:30:00,123.45,123.47,122.6,122.97,104078.0,117.3966,117.4156,116.5883,116.9402,104078.0
2019-04-08 10:00:00,122.95,123.81,122.89,123.81,40829.0,116.9211,117.739,116.8641,117.739,40829.0
2019-04-08 10:30:00,123.72,124.02,123.52,123.7,53488.0,117.6534,117.9387,117.4632,117.6344,53488.0
2019-04-08 11:00:00,123.7,123.74,123.22,123.31,33781.0,117.6344,117.6724,117.1779,117.2635,33781.0
2019-04-08 11:30:00,123.31,123.54,123.26,123.32,30714.0,117.2635,117.4822,117.2159,117.273,30714.0
2019-04-08 12:00:00,123.32,123.51,123.29,123.44,24374.0,117.273,117.4537,117.2445,117.3871,24374.0
2019-04-08 12:30:00,123.42,123.46,123.18,123.19,19053.0,117.3681,117.4061,117.1399,117.1494,19053.0
2019-04-08 13:00:00,123.21,123.22,122.95,123.15,23676.0,117.1684,117.1779,116.9211,117.1113,23676.0
2019-04-08 13:30:00,123.13,123.31,123.03,123.29,27222.0,117.0923,117.2635,116.9972,117.2445,27222.0
2019-04-08 14:00:00,123.33,123.49,123.28,123.48,35227.0,117.2825,117.4347,117.2349,117.4251,35227.0
2019-04-08 14:30:00,123.47,123.55,123.33,123.4,25475.0,117.4156,117.4917,117.2825,117.3491,25475.0
2019-04-08 15:00:00,123.4,123.4,123.18,123.32,36640.0,117.3491,117.3491,117.1399,117.273,36640.0
2019-04-08 15:30:00,123.3,123.49,123.19,123.3,90272.0,117.254,117.4347,117.1494,117.254,90272.0
2019-04-09 09:30:00,122.78,123.15,122.54,122.82,36460.0,116.7595,117.1113,116.5312,116.7975,36460.0
2019-04-09 10:00:00,122.86,122.96,122.32,122.54,21900.0,116.8355,116.9306,116.322,116.5312,21900.0
2019-04-09 10:30:00,122.53,122.83,122.48,122.83,19765.0,116.5217,116.807,116.4742,116.807,19765.0
2019-04-09 11:00:00,122.85,123.11,122.69,122.69,17214.0,116.826,117.0733,116.6739,116.6739,17214.0
2019-04-09 11:30:00,122.68,122.96,122.62,122.89,10608.0,116.6644,116.9306,116.6073,116.8641,10608.0
2019-04-09 12:00:00,122.87,123.06,122.85,123.01,10350.0,116.8451,117.0257,116.826,116.9782,10350.0
2019-04-09 12:30:00,123.04,123.04,122.66,122.66,16754.0,117.0067,117.0067,116.6454,116.6454,16754.0
2019-04-09 13:00:00,122.66,122.76,122.6,122.72,14468.0,116.6454,116.7404,116.5883,116.7024,14468.0
2019-04-09 13:30:00,122.72,122.75,122.62,122.72,14571.0,116.7024,116.7309,116.6073,116.7024,14571.0
2019-04-09 14:00:00,122.72,122.82,122.62,122.62,21943.0,116.7024,116.7975,116.6073,116.6073,21943.0
2019-04-09 14:30:00,122.66,122.83,122.6,122.78,22237.0,116.6454,116.807,116.5883,116.7595,22237.0
2019-04-09 15:00:00,122.82,122.87,122.44,122.49,23060.0,116.7975,116.8451,116.4361,116.4837,23060.0
2019-04-09 15:30:00,122.5,122.74,122.41,122.55,85518.0,116.4932,116.7214,116.4076,116.5407,85518.0
2019-04-10 09:30:00,122.84,123.13,122.65,122.96,25565.0,116.8165,117.0923,116.6358,116.9306,25565.0
2019-04-10 10:00:00,122.97,122.99,121.92,122.09,26213.0,116.9402,116.9592,115.9416,116.1033,26213.0
2019-04-10 10:30:00,122.14,122.64,122.11,122.53,46265.0,116.1508,116.6263,116.1223,116.5217,46265.0
2019-04-10 11:00:00,122.59,122.62,122.39,122.54,29275.0,116.5788,116.6073,116.3886,116.5312,29275.0
2019-04-10 11:30:00,122.59,122.68,122.49,122.51,25531.0,116.5788,116.6644,116.4837,116.5027,25531.0
2019-04-10 12:00:00,122.51,122.66,122.46,122.66,15420.0,116.5027,116.6454,116.4552,116.6454,15420.0
2019-04-10 12:30:00,122.65,122.73,122.43,122.69,14909.0,116.6358,116.7119,116.4266,116.6739,14909.0
2019-04-10 13:00:00,122.7,122.9,122.65,122.84,11089.0,116.6834,116.8736,116.6358,116.8165,11089.0
2019-04-10 13:30:00,122.84,122.96,122.78,122.92,11394.0,116.8165,116.9306,116.7595,116.8926,11394.0
2019-04-10 14:00:00,122.94,123.05,122.66,122.75,13348.0,116.9116,117.0162,116.6454,116.7309,13348.0
2019-04-10 14:30:00,122.76,122.87,122.7,122.83,11606.0,116.7404,116.8451,116.6834,116.807,11606.0
2019-04-10 15:00:00,122.86,123.07,122.85,122.87,16716.0,116.8355,117.0352,116.826,116.8451,16716.0
2019-04-10 15:30:00,122.89,123.13,122.77,123.09,81216.0,116.8641,117.0923,116.75,117.0543,81216.0
2019-04-11 09:30:00,123.42,123.42,122.87,122.87,38780.0,117.3681,117.3681,116.8451,116.8451,38780.0
2019-04-11 10:00:00,122.87,123.1,122.86,122.97,45906.0,116.8451,117.0638,116.8355,116.9402,45906.0
2019-04-11 10:30:00,122.97,123.77,122.92,123.75,62123.0,116.9402,117.7009,116.8926,117.6819,62123.0
2019-04-11 11:00:00,123.76,123.91,123.63,123.8,22313.0,117.6914,117.8341,117.5678,117.7295,22313.0
2019-04-11 11:30:00,123.76,123.79,123.19,123.74,25563.0,117.6914,117.7199,117.1494,117.6724,25563.0
2019-04-11 12:00:00,123.76,123.98,123.66,123.78,16904.0,117.6914,117.9006,117.5963,117.7104,16904.0
2019-04-11 12:30:00,123.8,123.81,123.62,123.69,25863.0,117.7295,117.739,117.5583,117.6248,25863.0
2019-04-11 13:00:00,123.69,124.21,123.67,124.14,18553.0,117.6248,118.1193,117.6058,118.0528,18553.0
2019-04-11 13:30:00,124.14,124.3,124.03,124.2,14425.0,118.0528,118.2049,117.9482,118.1098,14425.0
2019-04-11 14:00:00,124.21,124.29,124.0,124.13,15497.0,118.1193,118.1954,117.9196,118.0433,15497.0
2019-04-11 14:30:00,124.14,124.34,124.14,124.26,15906.0,118.0528,118.243,118.0528,118.1669,15906.0
2019-04-11 15:00:00,124.27,124.54,124.24,124.43,22301.0,118.1764,118.4332,118.1479,118.3286,22301.0
2019-04-11 15:30:00,124.44,124.57,124.33,124.48,73115.0,118.3381,118.4617,118.2335,118.3761,73115.0
2019-04-12 09:30:00,125.0,126.15,124.87,125.01,46906.0,118.8706,119.9642,118.747,118.8801,46906.0
2019-04-12 10:00:00,124.96,125.11,124.66,124.92,34317.0,118.8326,118.9752,118.5473,118.7945,34317.0
2019-04-12 10:30:00,124.92,125.01,124.61,124.73,15791.0,118.7945,118.8801,118.4997,118.6138,15791.0
2019-04-12 11:00:00,124.75,125.02,124.66,124.85,35670.0,118.6329,118.8896,118.5473,118.728,35670.0
2019-04-12 11:30:00,124.82,124.82,124.54,124.76,8481.0,118.6994,118.6994,118.4332,118.6424,8481.0
2019-04-12 12:00:00,124.74,124.98,124.7,124.86,8956.0,118.6234,118.8516,118.5853,118.7375,8956.0
2019-04-12 12:30:00,124.83,124.98,124.7,124.96,15078.0,118.7089,118.8516,118.5853,118.8326,15078.0
2019-04-12 13:00:00,124.96,124.98,124.85,124.88,12801.0,118.8326,118.8516,118.728,118.7565,12801.0
2019-04-12 13:30:00,124.84,124.88,124.58,124.65,16181.0,118.7185,118.7565,118.4712,118.5378,16181.0
2019-04-12 14:00:00,124.67,124.94,124.67,124.88,11056.0,118.5568,118.8136,118.5568,118.7565,11056.0
2019-04-12 14:30:00,124.89,125.06,124.82,124.98,8950.0,118.766,118.9277,118.6994,118.8516,8950.0
2019-04-12 15:00:00,124.96,125.06,124.9,125.04,13578.0,118.8326,118.9277,118.7755,118.9086,13578.0
2019-04-12 15:30:00,125.01,125.24,124.97,125.09,111716.0,118.8801,119.0988,118.8421,118.9562,111716.0
2019-04-15 09:30:00,125.39,125.9,125.06,125.15,68313.0,119.2415,119.7265,118.9277,119.0133,68313.0
2019-04-15 10:00:00,125.24,125.74,125.19,125.69,16105.0,119.0988,119.5743,119.0513,119.5268,16105.0
2019-04-15 10:30:00,125.57,125.57,125.15,125.4,12444.0,119.4127,119.4127,119.0133,119.251,12444.0
2019-04-15 11:00:00,125.41,126.06,125.37,126.01,19554.0,119.2605,119.8786,119.2225,119.8311,19554.0
2019-04-15 11:30:00,125.95,126.05,125.77,125.77,6883.0,119.774,119.8691,119.6029,119.6029,6883.0
2019-04-15 12:00:00,125.8,125.8,125.46,125.47,7275.0,119.6314,119.6314,119.3081,119.3176,7275.0
2019-04-15 12:30:00,125.5,125.59,125.43,125.56,5740.0,119.3461,119.4317,119.2795,119.4031,5740.0
2019-04-15 13:00:00,125.54,125.7,125.52,125.66,4706.0,119.3841,119.5363,119.3651,119.4982,4706.0
2019-04-15 13:30:00,125.69,125.69,125.56,125.64,4405.0,119.5268,119.5268,119.4031,119.4792,4405.0
2019-04-15 14:00:00,125.64,125.65,125.46,125.51,11706.0,119.4792,119.4887,119.3081,119.3556,11706.0
2019-04-15 14:30:00,125.54,125.67,125.48,125.67,7001.0,119.3841,119.5078,119.3271,119.5078,7001.0
2019-04-15 15:00:00,125.69,125.85,125.67,125.85,14010.0,119.5268,119.6789,119.5078,119.6789,14010.0
2019-04-15 15:30:00,125.83,126.21,125.82,126.17,69854.0,119.6599,120.0213,119.6504,119.9832,69854.0
2019-04-16 09:30:00,126.64,126.66,126.0,126.32,16673.0,120.4302,120.4492,119.8216,120.1259,16673.0
2019-04-16 10:00:00,126.33,126.39,125.94,125.99,7341.0,120.1354,120.1925,119.7645,119.8121,7341.0
2019-04-16 10:30:00,125.91,126.13,125.79,125.96,8055.0,119.736,119.9452,119.6219,119.7835,8055.0
2019-04-16 11:00:00,125.96,126.25,125.81,126.19,8676.0,119.7835,120.0593,119.6409,120.0023,8676.0
2019-04-16 11:30:00,126.21,126.5,126.06,126.46,26069.0,120.0213,120.2971,119.8786,120.259,26069.0
2019-04-16 12:00:00,126.45,126.61,126.42,126.47,13268.0,120.2495,120.4017,120.221,120.2685,13268.0
2019-04-16 12:30:00,126.46,126.46,126.29,126.38,9867.0,120.259,120.259,120.0974,120.1829,9867.0
2019-04-16 13:00:00,126.37,126.38,126.11,126.16,10242.0,120.1734,120.1829,119.9262,119.9737,10242.0
2019-04-16 13:30:00,126.16,126.21,125.98,126.21,19601.0,119.9737,120.0213,119.8026,120.0213,19601.0
2019-04-16 14:00:00,126.17,126.17,125.72,125.87,13779.0,119.9832,119.9832,119.5553,119.6979,13779.0
2019-04-16 14:30:00,125.93,126.15,125.91,126.06,16674.0,119.755,119.9642,119.736,119.8786,16674.0
2019-04-16 15:00:00,126.08,126.17,126.0,126.11,14256.0,119.8977,119.9832,119.8216,119.9262,14256.0
2019-04-16 15:30:00,126.12,126.32,125.86,126.27,85374.0,119.9357,120.1259,119.6884,120.0783,85374.0
2019-04-17 09:30:00,126.89,126.89,125.95,126.02,47607.0,120.6679,120.6679,119.774,119.8406,47607.0
2019-04-17 10:00:00,126.09,126.15,125.75,125.9,15087.0,119.9072,119.9642,119.5838,119.7265,15087.0
2019-04-17 10:30:00,125.86,125.98,125.77,125.77,24754.0,119.6884,119.8026,119.6029,119.6029,24754.0
2019-04-17 11:00:00,125.77,126.23,125.77,125.87,12098.0,119.6029,120.0403,119.6029,119.6979,12098.0
2019-04-17 11:30:00,125.84,125.99,125.65,125.82,9100.0,119.6694,119.8121,119.4887,119.6504,9100.0
2019-04-17 12:00:00,125.81,126.01,125.63,125.92,22835.0,119.6409,119.8311,119.4697,119.7455,22835.0
2019-04-17 12:30:00,125.94,126.07,125.83,125.98,23084.0,119.7645,119.8881,119.6599,119.8026,23084.0
2019-04-17 13:00:00,125.97,126.09,125.8,125.86,20606.0,119.793,119.9072,119.6314,119.6884,20606.0
2019-04-17 13:30:00,125.84,125.9,125.75,125.76,14259.0,119.6694,119.7265,119.5838,119.5933,14259.0
2019-04-17 14:00:00,125.78,125.87,125.49,125.5,19141.0,119.6124,119.6979,119.3366,119.3461,19141.0
2019-04-17 14:30:00,125.53,125.76,125.49,125.73,16012.0,119.3746,119.5933,119.3366,119.5648,16012.0
2019-04-17 15:00:00,125.76,125.78,125.58,125.72,19988.0,119.5933,119.6124,119.4222,119.5553,19988.0
2019-04-17 15:30:00,125.73,125.74,125.35,125.45,67137.0,119.5648,119.5743,119.2034,119.2985,67137.0
2019-04-18 09:30:00,125.39,125.85,125.06,125.48,99193.0,119.2415,119.6789,118.9277,119.3271,99193.0
2019-04-18 10:00:00,125.53,125.53,125.19,125.26,11400.0,119.3746,119.3746,119.0513,119.1179,11400.0
2019-04-18 10:30:00,125.27,125.32,124.9,125.07,15238.0,119.1274,119.1749,118.7755,118.9372,15238.0
2019-04-18 11:00:00,125.05,125.23,124.79,124.87,24872.0,118.9182,119.0893,118.6709,118.747,24872.0
2019-04-18 11:30:00,124.9,125.85,124.9,125.7,32955.0,118.7755,119.6789,118.7755,119.5363,32955.0
2019-04-18 12:00:00,125.66,126.06,125.66,125.86,11096.0,119.4982,119.8786,119.4982,119.6884,11096.0
2019-04-18 12:30:00,125.88,125.99,125.79,125.79,11422.0,119.7075,119.8121,119.6219,119.6219,11422.0
2019-04-18 13:00:00,125.82,125.82,125.63,125.73,12006.0,119.6504,119.6504,119.4697,119.5648,12006.0
2019-04-18 13:30:00,125.73,125.88,125.69,125.69,12739.0,119.5648,119.7075,119.5268,119.5268,12739.0
2019-04-18 14:00:00,125.62,125.71,125.48,125.66,39402.0,119.4602,119.5458,119.3271,119.4982,39402.0
2019-04-18 14:30:00,125.68,126.01,125.65,125.95,19600.0,119.5173,119.8311,119.4887,119.774,19600.0
2019-04-18 15:00:00,125.99,126.01,125.74,125.74,15468.0,119.8121,119.8311,119.5743,119.5743,15468.0
2019-04-18 15:30:00,125.7,125.83,125.48,125.78,74842.0,119.5363,119.6599,119.3271,119.6124,74842.0
2019-04-22 09:30:00,125.35,125.35,124.39,124.48,148404.0,119.2034,119.2034,118.2905,118.3761,148404.0
2019-04-22 10:00:00,124.48,125.35,124.48,124.77,40718.0,118.3761,119.2034,118.3761,118.6519,40718.0
2019-04-22 10:30:00,124.78,124.87,124.64,124.81,38900.0,118.6614,118.747,118.5283,118.6899,38900.0
2019-04-22 11:00:00,124.79,124.85,124.59,124.75,45735.0,118.6709,118.728,118.4807,118.6329,45735.0
2019-04-22 11:30:00,124.75,124.82,124.69,124.71,26944.0,118.6329,118.6994,118.5758,118.5948,26944.0
2019-04-22 12:00:00,124.68,124.75,124.54,124.62,18307.0,118.5663,118.6329,118.4332,118.5092,18307.0
2019-04-22 12:30:00,124.62,124.62,124.46,124.6,30729.0,118.5092,118.5092,118.3571,118.4902,30729.0
2019-04-22 13:00:00,124.55,124.59,124.32,124.54,16904.0,118.4427,118.4807,118.224,118.4332,16904.0
2019-04-22 13:30:00,124.57,125.19,124.49,125.19,76794.0,118.4617,119.0513,118.3856,119.0513,76794.0
2019-04-22 14:00:00,125.15,125.27,124.93,124.94,52333.0,119.0133,119.1274,118.804,118.8136,52333.0
2019-04-22 14:30:00,124.9,124.9,124.71,124.75,21678.0,118.7755,118.7755,118.5948,118.6329,21678.0
2019-04-22 15:00:00,124.74,124.75,124.56,124.56,30812.0,118.6234,118.6329,118.4522,118.4522,30812.0
2019-04-22 15:30:00,124.58,124.94,124.54,124.8,69632.0,118.4712,118.8136,118.4332,118.6804,69632.0
2019-04-23 09:30:00,124.82,124.82,123.72,123.86,46217.0,118.6994,118.6994,117.6534,117.7865,46217.0
2019-04-23 10:00:00,123.9,124.64,123.75,124.5,110668.0,117.8245,118.5283,117.6819,118.3951,110668.0
2019-04-23 10:30:00,124.46,124.63,124.41,124.58,13185.0,118.3571,118.5188,118.3095,118.4712,13185.0
2019-04-23 11:00:00,124.59,125.01,124.45,124.95,129650.0,118.4807,118.8801,118.3476,118.8231,129650.0
2019-04-23 11:30:00,124.92,125.44,124.87,125.3,52265.0,118.7945,119.289,118.747,119.1559,52265.0
2019-04-23 12:00:00,125.3,125.8,125.19,125.69,35198.0,119.1559,119.6314,119.0513,119.5268,35198.0
2019-04-23 12:30:00,125.69,125.81,125.46,125.49,14189.0,119.5268,119.6409,119.3081,119.3366,14189.0
2019-04-23 13:00:00,125.53,125.71,125.44,125.56,14232.0,119.3746,119.5458,119.289,119.4031,14232.0
2019-04-23 13:30:00,125.59,125.74,125.46,125.72,15265.0,119.4317,119.5743,119.3081,119.5553,15265.0
2019-04-23 14:00:00,125.74,125.74,125.47,125.47,16884.0,119.5743,119.5743,119.3176,119.3176,16884.0
2019-04-23 14:30:00,125.45,125.54,125.2,125.25,26287.0,119.2985,119.3841,119.0608,119.1084,26287.0
2019-04-23 15:00:00,125.2,125.33,125.1,125.18,34870.0,119.0608,119.1844,118.9657,119.0418,34870.0
2019-04-23 15:30:00,125.19,125.31,125.04,125.13,109540.0,119.0513,119.1654,118.9086,118.9942,109540.0
2019-04-24 09:30:00,125.66,126.73,125.15,125.83,39139.0,119.4982,120.5158,119.0133,119.6599,39139.0
2019-04-24 10:00:00,125.72,125.84,125.3,125.6,26054.0,119.5553,119.6694,119.1559,119.4412,26054.0
2019-04-24 10:30:00,125.54,125.84,125.54,125.77,11103.0,119.3841,119.6694,119.3841,119.6029,11103.0
2019-04-24 11:00:00,125.77,125.82,125.46,125.5,10285.0,119.6029,119.6504,119.3081,119.3461,10285.0
2019-04-24 11:30:00,125.52,125.55,124.89,125.1,7490.0,119.3651,119.3936,118.766,118.9657,7490.0
2019-04-24 12:00:00,125.16,125.27,125.02,125.24,14064.0,119.0228,119.1274,118.8896,119.0988,14064.0
2019-04-24 12:30:00,125.27,125.53,125.23,125.23,7804.0,119.1274,119.3746,119.0893,119.0893,7804.0
2019-04-24 13:00:00,125.23,125.5,125.19,125.45,7601.0,119.0893,119.3461,119.0513,119.2985,7601.0
2019-04-24 13:30:00,125.46,125.54,125.26,125.27,27210.0,119.3081,119.3841,119.1179,119.1274,27210.0
2019-04-24 14:00:00,125.24,125.43,125.24,125.39,15039.0,119.0988,119.2795,119.0988,119.2415,15039.0
2019-04-24 14:30:00,125.42,125.75,125.31,125.67,15164.0,119.27,119.5838,119.1654,119.5078,15164.0
2019-04-24 15:00:00,125.67,125.68,125.52,125.55,16121.0,119.5078,119.5173,119.3651,119.3936,16121.0
2019-04-24 15:30:00,125.56,125.57,125.25,125.42,67881.0,119.4031,119.4127,119.1084,119.27,67881.0
2019-04-25 09:30:00,124.83,124.93,123.77,124.59,43247.0,118.7089,118.804,117.7009,118.4807,43247.0
2019-04-25 10:00:00,124.55,124.66,124.12,124.13,14495.0,118.4427,118.5473,118.0338,118.0433,14495.0
2019-04-25 10:30:00,124.07,124.51,123.9,124.42,13317.0,117.9862,118.4046,117.8245,118.319,13317.0
2019-04-25 11:00:00,124.46,124.76,124.31,124.69,11340.0,118.3571,118.6424,118.2144,118.5758,11340.0
2019-04-25 11:30:00,124.74,124.94,124.68,124.68,11295.0,118.6234,118.8136,118.5663,118.5663,11295.0
2019-04-25 12:00:00,124.68,124.76,124.38,124.38,11121.0,118.5663,118.6424,118.281,118.281,11121.0
2019-04-25 12:30:00,124.42,124.74,124.42,124.72,9218.0,118.319,118.6234,118.319,118.6043,9218.0
2019-04-25 13:00:00,124.67,124.72,124.59,124.67,8409.0,118.5568,118.6043,118.4807,118.5568,8409.0
2019-04-25 13:30:00,124.67,124.7,124.47,124.58,7468.0,118.5568,118.5853,118.3666,118.4712,7468.0
2019-04-25 14:00:00,124.58,124.81,124.55,124.73,9899.0,118.4712,118.6899,118.4427,118.6138,9899.0
2019-04-25 14:30:00,124.76,124.87,124.59,124.79,14489.0,118.6424,118.747,118.4807,118.6709,14489.0
2019-04-25 15:00:00,124.78,124.82,124.56,124.74,40674.0,118.6614,118.6994,118.4522,118.6234,40674.0
2019-04-25 15:30:00,124.75,124.88,124.48,124.48,49979.0,118.6329,118.7565,118.3761,118.3761,49979.0
2019-04-26 09:30:00,124.99,124.99,123.98,124.15,17985.0,118.8611,118.8611,117.9006,118.0623,17985.0
2019-04-26 10:00:00,124.18,124.58,124.18,124.39,11640.0,118.0908,118.4712,118.0908,118.2905,11640.0
2019-04-26 10:30:00,124.37,124.7,124.37,124.46,16537.0,118.2715,118.5853,118.2715,118.3571,16537.0
2019-04-26 11:00:00,124.48,124.77,124.48,124.66,16614.0,118.3761,118.6519,118.3761,118.5473,16614.0
2019-04-26 11:30:00,124.64,124.98,124.64,124.87,12010.0,118.5283,118.8516,118.5283,118.747,12010.0
2019-04-26 12:00:00,124.86,125.08,124.83,124.98,10157.0,118.7375,118.9467,118.7089,118.8516,10157.0
2019-04-26 12:30:00,124.96,125.14,124.94,125.12,5400.0,118.8326,119.0037,118.8136,118.9847,5400.0
2019-04-26 13:00:00,125.14,125.14,124.92,125.01,4600.0,119.0037,119.0037,118.7945,118.8801,4600.0
2019-04-26 13:30:00,125.02,125.07,124.79,124.86,7270.0,118.8896,118.9372,118.6709,118.7375,7270.0
2019-04-26 14:00:00,124.88,124.97,124.7,124.9,11684.0,118.7565,118.8421,118.5853,118.7755,11684.0
2019-04-26 14:30:00,124.89,125.18,124.89,125.08,6024.0,118.766,119.0418,118.766,118.9467,6024.0
2019-04-26 15:00:00,125.1,125.36,125.1,125.16,11608.0,118.9657,119.213,118.9657,119.0228,11608.0
2019-04-26 15:30:00,125.15,125.34,125.05,125.3,58627.0,119.0133,119.1939,118.9182,119.1559,58627.0
2019-04-29 09:30:00,125.35,125.94,125.35,125.83,19612.0,119.2034,119.7645,119.2034,119.6599,19612.0
2019-04-29 10:00:00,125.85,125.97,125.47,125.63,9157.0,119.6789,119.793,119.3176,119.4697,9157.0
2019-04-29 10:30:00,125.58,125.76,125.51,125.62,12039.0,119.4222,119.5933,119.3556,119.4602,12039.0
2019-04-29 11:00:00,125.62,125.76,125.5,125.5,8455.0,119.4602,119.5933,119.3461,119.3461,8455.0
2019-04-29 11:30:00,125.59,125.91,125.59,125.76,6119.0,119.4317,119.736,119.4317,119.5933,6119.0
2019-04-29 12:00:00,125.73,126.0,125.64,126.0,6088.0,119.5648,119.8216,119.4792,119.8216,6088.0
2019-04-29 12:30:00,126.02,126.05,125.89,126.05,10036.0,119.8406,119.8691,119.717,119.8691,10036.0
2019-04-29 13:00:00,126.04,126.12,125.94,126.0,10752.0,119.8596,119.9357,119.7645,119.8216,10752.0
2019-04-29 13:30:00,125.98,126.05,125.88,126.05,8271.0,119.8026,119.8691,119.7075,119.8691,8271.0
2019-04-29 14:00:00,126.05,126.22,125.95,126.11,13589.0,119.8691,120.0308,119.774,119.9262,13589.0
2019-04-29 14:30:00,126.1,126.33,126.08,126.32,16496.0,119.9167,120.1354,119.8977,120.1259,16496.0
2019-04-29 15:00:00,126.34,126.43,126.2,126.31,38433.0,120.1449,120.2305,120.0118,120.1164,38433.0
2019-04-29 15:30:00,126.31,126.41,126.15,126.19,87398.0,120.1164,120.2115,119.9642,120.0023,87398.0
2019-04-30 09:30:00,125.88,126.54,125.69,125.73,21296.0,119.7075,120.3351,119.5268,119.5648,21296.0
2019-04-30 10:00:00,125.77,125.86,125.57,125.75,11124.0,119.6029,119.6884,119.4127,119.5838,11124.0
2019-04-30 10:30:00,125.83,126.26,125.83,126.25,6434.0,119.6599,120.0688,119.6599,120.0593,6434.0
2019-04-30 11:00:00,126.21,126.25,125.72,125.98,10347.0,120.0213,120.0593,119.5553,119.8026,10347.0
2019-04-30 11:30:00,126.01,126.45,125.96,126.4,14633.0,119.8311,120.2495,119.7835,120.202,14633.0
2019-04-30 12:00:00,126.4,126.68,126.36,126.68,11371.0,120.202,120.4682,120.1639,120.4682,11371.0
2019-04-30 12:30:00,126.7,126.74,126.43,126.43,8639.0,120.4872,120.5253,120.2305,120.2305,8639.0
2019-04-30 13:00:00,126.45,126.58,126.39,126.41,9596.0,120.2495,120.3731,120.1925,120.2115,9596.0
2019-04-30 13:30:00,126.4,126.83,126.38,126.83,9436.0,120.202,120.6109,120.1829,120.6109,9436.0
2019-04-30 14:00:00,126.85,126.85,126.48,126.48,13322.0,120.6299,120.6299,120.278,120.278,13322.0
2019-04-30 14:30:00,126.48,126.65,126.22,126.23,29409.0,120.278,120.4397,120.0308,120.0403,29409.0
2019-04-30 15:00:00,126.25,126.45,126.24,126.25,27058.0,120.0593,120.2495,120.0498,120.0593,27058.0
2019-04-30 15:30:00,126.24,126.3,125.93,125.93,177110.0,120.0498,120.1069,119.755,119.755,177110.0
2019-05-01 09:30:00,126.41,126.41,125.59,125.88,35901.0,120.2115,120.2115,119.4317,119.7075,35901.0
2019-05-01 10:00:00,125.89,126.1,125.75,125.9,22653.0,119.717,119.9167,119.5838,119.7265,22653.0
2019-05-01 10:30:00,125.83,126.06,125.74,125.86,21642.0,119.6599,119.8786,119.5743,119.6884,21642.0
2019-05-01 11:00:00,125.79,126.02,125.77,125.94,16043.0,119.6219,119.8406,119.6029,119.7645,16043.0
2019-05-01 11:30:00,125.94,126.37,125.9,126.18,19893.0,119.7645,120.1734,119.7265,119.9927,19893.0
2019-05-01 12:00:00,126.19,126.21,125.85,125.97,12219.0,120.0023,120.0213,119.6789,119.793,12219.0
2019-05-01 12:30:00,125.96,125.97,125.74,125.94,12480.0,119.7835,119.793,119.5743,119.7645,12480.0
2019-05-01 13:00:00,126.0,126.1,125.79,125.88,14975.0,119.8216,119.9167,119.6219,119.7075,14975.0
2019-05-01 13:30:00,125.87,126.01,125.78,125.93,21984.0,119.6979,119.8311,119.6124,119.755,21984.0
2019-05-01 14:00:00,125.96,126.46,125.83,126.13,36628.0,119.7835,120.259,119.6599,119.9452,36628.0
2019-05-01 14:30:00,126.1,126.15,125.46,125.65,24329.0,119.9167,119.9642,119.3081,119.4887,24329.0
2019-05-01 15:00:00,125.66,125.77,125.18,125.19,47265.0,119.4982,119.6029,119.0418,119.0513,47265.0
2019-05-01 15:30:00,125.17,125.27,124.44,124.45,130144.0,119.0323,119.1274,118.3381,118.3476,130144.0
2019-05-02 09:30:00,124.66,124.66,123.88,124.01,57485.0,118.5473,118.5473,117.8055,117.9292,57485.0
2019-05-02 10:00:00,124.11,124.21,123.93,124.0,54867.0,118.0243,118.1193,117.8531,117.9196,54867.0
2019-05-02 10:30:00,123.98,124.09,123.86,123.9,47896.0,117.9006,118.0052,117.7865,117.8245,47896.0
2019-05-02 11:00:00,123.93,124.06,123.43,123.47,24461.0,117.8531,117.9767,117.3776,117.4156,24461.0
2019-05-02 11:30:00,123.5,124.02,123.26,123.38,44403.0,117.4442,117.9387,117.2159,117.33,44403.0
2019-05-02 12:00:00,123.4,123.71,123.37,123.6,25837.0,117.3491,117.6439,117.3205,117.5393,25837.0
2019-05-02 12:30:00,123.61,123.81,123.52,123.72,39397.0,117.5488,117.739,117.4632,117.6534,39397.0
2019-05-02 13:00:00,123.75,123.88,123.5,123.73,41064.0,117.6819,117.8055,117.4442,117.6629,41064.0
2019-05-02 13:30:00,123.72,123.93,123.61,123.69,22347.0,117.6534,117.8531,117.5488,117.6248,22347.0
2019-05-02 14:00:00,123.69,123.83,123.58,123.68,34798.0,117.6248,117.758,117.5202,117.6153,34798.0
2019-05-02 14:30:00,123.68,123.88,123.48,123.71,29232.0,117.6153,117.8055,117.4251,117.6439,29232.0
2019-05-02 15:00:00,123.7,123.76,123.59,123.65,37266.0,117.6344,117.6914,117.5297,117.5868,37266.0
2019-05-02 15:30:00,123.61,123.65,123.19,123.3,159977.0,117.5488,117.5868,117.1494,117.254,159977.0
2019-05-03 09:30:00,123.81,124.52,123.76,124.09,24436.0,117.739,118.4141,117.6914,118.0052,24436.0
2019-05-03 10:00:00,124.11,124.22,123.73,124.19,29378.0,118.0243,118.1289,117.6629,118.1003,29378.0
2019-05-03 10:30:00,124.18,124.58,124.17,124.54,22619.0,118.0908,118.4712,118.0813,118.4332,22619.0
2019-05-03 11:00:00,124.54,124.76,124.33,124.47,36392.0,118.4332,118.6424,118.2335,118.3666,36392.0
2019-05-03 11:30:00,124.51,124.74,124.43,124.72,24071.0,118.4046,118.6234,118.3286,118.6043,24071.0
2019-05-03 12:00:00,124.73,124.82,124.55,124.7,54396.0,118.6138,118.6994,118.4427,118.5853,54396.0
2019-05-03 12:30:00,124.73,124.93,124.47,124.49,30045.0,118.6138,118.804,118.3666,118.3856,30045.0
2019-05-03 13:00:00,124.48,124.65,124.37,124.53,22490.0,118.3761,118.5378,118.2715,118.4237,22490.0
2019-05-03 13:30:00,124.57,124.67,124.39,124.55,59016.0,118.4617,118.5568,118.2905,118.4427,59016.0
2019-05-03 14:00:00,124.55,124.57,124.38,124.38,24178.0,118.4427,118.4617,118.281,118.281,24178.0
2019-05-03 14:30:00,124.4,124.47,124.21,124.22,33452.0,118.3,118.3666,118.1193,118.1289,33452.0
2019-05-03 15:00:00,124.22,124.31,124.14,124.16,35965.0,118.1289,118.2144,118.0528,118.0718,35965.0
2019-05-03 15:30:00,124.16,124.31,124.11,124.17,124779.0,118.0718,118.2144,118.0243,118.0813,124779.0
2019-05-06 09:30:00,122.07,123.1,120.83,122.54,80272.0,116.0843,117.0638,114.9051,116.5312,80272.0
2019-05-06 10:00:00,122.6,123.26,122.4,123.26,38319.0,116.5883,117.2159,116.3981,117.2159,38319.0
2019-05-06 10:30:00,123.31,123.47,123.15,123.32,27352.0,117.2635,117.4156,117.1113,117.273,27352.0
2019-05-06 11:00:00,123.33,123.8,123.33,123.67,43283.0,117.2825,117.7295,117.2825,117.6058,43283.0
2019-05-06 11:30:00,123.67,123.69,123.11,123.18,51924.0,117.6058,117.6248,117.0733,117.1399,51924.0
2019-05-06 12:00:00,123.19,123.4,123.13,123.3,21999.0,117.1494,117.3491,117.0923,117.254,21999.0
2019-05-06 12:30:00,123.32,123.77,123.3,123.72,52515.0,117.273,117.7009,117.254,117.6534,52515.0
2019-05-06 13:00:00,123.71,123.94,123.65,123.94,12897.0,117.6439,117.8626,117.5868,117.8626,12897.0
2019-05-06 13:30:00,123.91,124.11,123.84,124.01,15655.0,117.8341,118.0243,117.7675,117.9292,15655.0
2019-05-06 14:00:00,124.02,124.07,123.84,124.03,19589.0,117.9387,117.9862,117.7675,117.9482,19589.0
2019-05-06 14:30:00,124.05,124.12,123.96,124.03,41409.0,117.9672,118.0338,117.8816,117.9482,41409.0
2019-05-06 15:00:00,124.02,124.34,123.99,124.08,62023.0,117.9387,118.243,117.9101,117.9957,62023.0
2019-05-06 15:30:00,124.09,124.14,123.85,123.93,202243.0,118.0052,118.0528,117.777,117.8531,202243.0
2019-05-07 09:30:00,122.93,123.67,122.27,122.57,26742.0,116.9021,117.6058,116.2745,116.5598,26742.0
2019-05-07 10:00:00,122.63,122.94,122.25,122.94,23962.0,116.6168,116.9116,116.2555,116.9116,23962.0
2019-05-07 10:30:00,122.94,122.94,122.28,122.41,20396.0,116.9116,116.9116,116.284,116.4076,20396.0
2019-05-07 11:00:00,122.39,122.39,121.76,122.04,58455.0,116.3886,116.3886,115.7895,116.0558,58455.0
2019-05-07 11:30:00,122.1,122.17,121.55,121.69,73175.0,116.1128,116.1794,115.5898,115.7229,73175.0
2019-05-07 12:00:00,121.67,122.34,121.6,122.34,23639.0,115.7039,116.341,115.6373,116.341,23639.0
2019-05-07 12:30:00,122.34,122.45,122.09,122.19,20476.0,116.341,116.4456,116.1033,116.1984,20476.0
2019-05-07 13:00:00,122.14,122.14,121.19,121.26,14744.0,116.1508,116.1508,115.2474,115.314,14744.0
2019-05-07 13:30:00,121.21,121.52,121.09,121.39,16709.0,115.2665,115.5613,115.1523,115.4376,16709.0
2019-05-07 14:00:00,121.38,121.52,121.13,121.14,9576.0,115.4281,115.5613,115.1904,115.1999,9576.0
2019-05-07 14:30:00,121.13,121.3,120.92,121.25,13728.0,115.1904,115.352,114.9907,115.3045,13728.0
2019-05-07 15:00:00,121.23,121.24,120.68,120.7,33340.0,115.2855,115.295,114.7624,114.7815,33340.0
2019-05-07 15:30:00,120.68,121.44,120.35,121.27,93743.0,114.7624,115.4852,114.4486,115.3235,93743.0
2019-05-08 09:30:00,121.03,121.61,120.74,121.23,37020.0,115.0953,115.6468,114.8195,115.2855,37020.0
2019-05-08 10:00:00,121.26,121.35,120.91,120.91,27297.0,115.314,115.3996,114.9812,114.9812,27297.0
2019-05-08 10:30:00,120.95,120.95,120.31,120.75,59119.0,115.0192,115.0192,114.4106,114.829,59119.0
2019-05-08 11:00:00,120.73,121.05,120.44,120.92,160738.0,114.81,115.1143,114.5342,114.9907,160738.0
2019-05-08 11:30:00,120.89,121.04,120.67,120.72,61683.0,114.9621,115.1048,114.7529,114.8005,61683.0
2019-05-08 12:00:00,120.74,120.79,120.57,120.77,81166.0,114.8195,114.867,114.6578,114.848,81166.0
2019-05-08 12:30:00,120.76,120.78,120.67,120.7,94071.0,114.8385,114.8575,114.7529,114.7815,94071.0
2019-05-08 13:00:00,120.73,120.76,120.47,120.52,55743.0,114.81,114.8385,114.5627,114.6103,55743.0
2019-05-08 13:30:00,120.53,120.56,120.38,120.51,33914.0,114.6198,114.6483,114.4772,114.6008,33914.0
2019-05-08 14:00:00,120.52,120.59,120.47,120.53,53005.0,114.6103,114.6769,114.5627,114.6198,53005.0
2019-05-08 14:30:00,120.53,120.64,120.41,120.64,55815.0,114.6198,114.7244,114.5057,114.7244,55815.0
2019-05-08 15:00:00,120.7,120.74,120.42,120.66,90287.0,114.7815,114.8195,114.5152,114.7434,90287.0
2019-05-08 15:30:00,120.65,120.68,119.93,119.99,187456.0,114.7339,114.7624,114.0492,114.1063,187456.0
2019-05-09 09:30:00,119.09,119.9,117.84,118.1,65718.0,113.2504,114.0207,112.0617,112.309,65718.0
2019-05-09 10:00:00,118.21,118.4,117.94,118.23,80714.0,112.4136,112.5942,112.1568,112.4326,80714.0
2019-05-09 10:30:00,118.24,118.56,118.04,118.34,123747.0,112.4421,112.7464,112.2519,112.5372,123747.0
2019-05-09 11:00:00,118.34,118.5,117.93,118.0,113368.0,112.5372,112.6893,112.1473,112.2139,113368.0
2019-05-09 11:30:00,118.0,118.83,118.0,118.59,147666.0,112.2139,113.0032,112.2139,112.7749,147666.0
2019-05-09 12:00:00,118.56,118.77,118.41,118.6,177929.0,112.7464,112.9461,112.6038,112.7844,177929.0
2019-05-09 12:30:00,118.6,119.38,118.5,119.32,266177.0,112.7844,113.5262,112.6893,113.4691,266177.0
2019-05-09 13:00:00,119.3,119.45,119.0,119.18,84025.0,113.4501,113.5928,113.1648,113.336,84025.0
2019-05-09 13:30:00,119.16,119.38,119.05,119.08,112644.0,113.317,113.5262,113.2124,113.2409,112644.0
2019-05-09 14:00:00,119.09,119.54,119.03,119.43,425186.0,113.2504,113.6783,113.1933,113.5737,425186.0
2019-05-09 14:30:00,119.43,119.7,118.92,118.94,89029.0,113.5737,113.8305,113.0887,113.1078,89029.0
2019-05-09 15:00:00,118.94,119.21,118.67,119.21,97671.0,113.1078,113.3645,112.851,113.3645,97671.0
2019-05-09 15:30:00,119.21,119.69,119.01,119.12,323769.0,113.3645,113.821,113.1743,113.2789,323769.0
2019-05-10 09:30:00,117.46,118.92,115.38,116.16,191777.0,111.7003,113.0887,109.7223,110.4641,191777.0
2019-05-10 10:00:00,116.05,116.54,115.7,115.96,321635.0,110.3595,110.8254,110.0266,110.2739,321635.0
2019-05-10 10:30:00,115.96,116.41,115.77,116.01,365963.0,110.2739,110.7018,110.0932,110.3214,365963.0
2019-05-10 11:00:00,116.01,116.42,115.81,116.27,230387.0,110.3214,110.7113,110.1312,110.5687,230387.0
2019-05-10 11:30:00,116.2,116.38,115.91,116.05,152681.0,110.5021,110.6733,110.2263,110.3595,152681.0
2019-05-10 12:00:00,116.09,116.34,116.04,116.33,65111.0,110.3975,110.6353,110.35,110.6257,65111.0
2019-05-10 12:30:00,116.33,117.17,116.29,117.13,42236.0,110.6257,111.4246,110.5877,111.3865,42236.0
2019-05-10 13:00:00,117.09,117.89,116.8,117.61,64783.0,111.3485,112.1092,111.0727,111.843,64783.0
2019-05-10 13:30:00,117.61,117.9,117.35,117.85,64059.0,111.843,112.1188,111.5957,112.0712,64059.0
2019-05-10 14:00:00,117.83,118.31,117.66,117.76,71260.0,112.0522,112.5087,111.8905,111.9856,71260.0
2019-05-10 14:30:00,117.74,118.79,117.74,118.47,58108.0,111.9666,112.9651,111.9666,112.6608,58108.0
2019-05-10 15:00:00,118.47,119.56,118.41,119.56,99012.0,112.6608,113.6974,112.6038,113.6974,99012.0
2019-05-10 15:30:00,119.53,119.53,118.89,119.43,212119.0,113.6688,113.6688,113.0602,113.5737,212119.0
2019-05-13 09:30:00,116.5,116.95,115.44,115.83,249821.0,110.7874,111.2153,109.7794,110.1503,249821.0
2019-05-13 10:00:00,115.84,116.32,115.79,116.01,137625.0,110.1598,110.6162,110.1122,110.3214,137625.0
2019-05-13 10:30:00,116.04,116.5,115.88,116.27,65502.0,110.35,110.7874,110.1978,110.5687,65502.0
2019-05-13 11:00:00,116.29,116.35,115.9,115.95,127215.0,110.5877,110.6448,110.2168,110.2644,127215.0
2019-05-13 11:30:00,115.97,116.31,115.91,116.24,120161.0,110.2834,110.6067,110.2263,110.5402,120161.0
2019-05-13 12:00:00,116.27,116.27,115.93,116.02,85761.0,110.5687,110.5687,110.2454,110.3309,85761.0
2019-05-13 12:30:00,116.0,116.21,115.83,116.06,106835.0,110.3119,110.5116,110.1503,110.369,106835.0
2019-05-13 13:00:00,116.06,116.14,115.71,115.98,89885.0,110.369,110.4451,110.0361,110.2929,89885.0
2019-05-13 13:30:00,115.96,116.26,115.85,116.17,92247.0,110.2739,110.5592,110.1693,110.4736,92247.0
2019-05-13 14:00:00,116.09,116.57,116.07,116.48,60470.0,110.3975,110.854,110.3785,110.7684,60470.0
2019-05-13 14:30:00,116.38,116.49,116.11,116.37,40121.0,110.6733,110.7779,110.4165,110.6638,40121.0
2019-05-13 15:00:00,116.37,116.73,116.36,116.49,43841.0,110.6638,111.0061,110.6543,110.7779,43841.0
2019-05-13 15:30:00,116.46,116.62,116.25,116.42,183673.0,110.7494,110.9015,110.5497,110.7113,183673.0
2019-05-14 09:30:00,116.74,117.6,116.69,117.13,19636.0,111.0156,111.8335,110.9681,111.3865,19636.0
2019-05-14 10:00:00,117.13,118.47,117.12,118.23,37745.0,111.3865,112.6608,111.377,112.4326,37745.0
2019-05-14 10:30:00,118.23,118.72,118.22,118.68,37704.0,112.4326,112.8985,112.4231,112.8605,37704.0
2019-05-14 11:00:00,118.65,119.08,118.47,118.96,33165.0,112.832,113.2409,112.6608,113.1268,33165.0
2019-05-14 11:30:00,119.0,119.38,118.99,119.23,32482.0,113.1648,113.5262,113.1553,113.3835,32482.0
2019-05-14 12:00:00,119.23,119.41,118.47,118.53,51437.0,113.3835,113.5547,112.6608,112.7179,51437.0
2019-05-14 12:30:00,118.54,118.82,118.5,118.78,13462.0,112.7274,112.9936,112.6893,112.9556,13462.0
2019-05-14 13:00:00,118.8,118.97,118.73,118.88,11121.0,112.9746,113.1363,112.9081,113.0507,11121.0
2019-05-14 13:30:00,118.88,119.16,118.88,119.02,10603.0,113.0507,113.317,113.0507,113.1838,10603.0
2019-05-14 14:00:00,119.04,119.27,118.82,119.21,19636.0,113.2029,113.4216,112.9936,113.3645,19636.0
2019-05-14 14:30:00,119.24,119.4,118.7,118.84,34263.0,113.3931,113.5452,112.8795,113.0127,34263.0
2019-05-14 15:00:00,118.85,119.28,118.81,119.04,47894.0,113.0222,113.4311,112.9841,113.2029,47894.0
2019-05-14 15:30:00,119.04,119.04,118.52,118.67,122013.0,113.2029,113.2029,112.7084,112.851,122013.0
2019-05-15 09:30:00,118.02,118.43,117.88,118.18,24454.0,112.2329,112.6228,112.0997,112.385,24454.0
2019-05-15 10:00:00,118.22,118.6,117.91,118.59,19750.0,112.4231,112.7844,112.1283,112.7749,19750.0
2019-05-15 10:30:00,118.64,118.93,118.53,118.87,22097.0,112.8225,113.0983,112.7179,113.0412,22097.0
2019-05-15 11:00:00,118.87,118.98,118.54,118.97,21476.0,113.0412,113.1458,112.7274,113.1363,21476.0
2019-05-15 11:30:00,118.96,119.11,118.7,119.11,37897.0,113.1268,113.2694,112.8795,113.2694,37897.0
2019-05-15 12:00:00,119.19,119.2,118.58,118.75,18943.0,113.3455,113.355,112.7654,112.9271,18943.0
2019-05-15 12:30:00,118.74,119.11,118.73,118.92,17833.0,112.9176,113.2694,112.9081,113.0887,17833.0
2019-05-15 13:00:00,118.94,119.11,118.82,118.98,21905.0,113.1078,113.2694,112.9936,113.1458,21905.0
2019-05-15 13:30:00,118.99,119.29,118.99,119.26,15681.0,113.1553,113.4406,113.1553,113.4121,15681.0
2019-05-15 14:00:00,119.27,119.33,119.11,119.16,31921.0,113.4216,113.4786,113.2694,113.317,31921.0
2019-05-15 14:30:00,119.17,119.24,118.9,118.91,29007.0,113.3265,113.3931,113.0697,113.0792,29007.0
2019-05-15 15:00:00,118.94,119.03,118.77,118.97,22606.0,113.1078,113.1933,112.9461,113.1363,22606.0
2019-05-15 15:30:00,118.97,119.05,118.73,118.79,167320.0,113.1363,113.2124,112.9081,112.9651,167320.0
2019-05-16 09:30:00,119.39,119.96,118.04,119.92,39355.0,113.5357,114.0777,112.2519,114.0397,39355.0
2019-05-16 10:00:00,119.91,120.58,119.85,120.47,24928.0,114.0302,114.6673,113.9731,114.5627,24928.0
2019-05-16 10:30:00,120.45,121.22,120.45,121.22,20507.0,114.5437,115.276,114.5437,115.276,20507.0
2019-05-16 11:00:00,121.27,121.34,121.04,121.13,24606.0,115.3235,115.3901,115.1048,115.1904,24606.0
2019-05-16 11:30:00,121.16,121.7,121.07,121.46,29528.0,115.2189,115.7324,115.1333,115.5042,29528.0
2019-05-16 12:00:00,121.43,121.86,121.42,121.64,20909.0,115.4757,115.8846,115.4662,115.6754,20909.0
2019-05-16 12:30:00,121.64,121.72,121.37,121.55,22450.0,115.6754,115.7514,115.4186,115.5898,22450.0
2019-05-16 13:00:00,121.56,121.98,121.52,121.84,25365.0,115.5993,115.9987,115.5613,115.8656,25365.0
2019-05-16 13:30:00,121.83,121.97,121.77,121.88,21000.0,115.8561,115.9892,115.799,115.9036,21000.0
2019-05-16 14:00:00,121.83,122.18,121.83,122.16,20083.0,115.8561,116.1889,115.8561,116.1699,20083.0
2019-05-16 14:30:00,122.15,122.22,121.94,122.09,21662.0,116.1604,116.2269,115.9607,116.1033,21662.0
2019-05-16 15:00:00,122.08,122.11,121.76,121.9,29085.0,116.0938,116.1223,115.7895,115.9226,29085.0
2019-05-16 15:30:00,121.91,121.91,121.38,121.54,129138.0,115.9321,115.9321,115.4281,115.5803,129138.0
2019-05-17 09:30:00,120.65,121.37,120.64,120.84,36187.0,114.7339,115.4186,114.7244,114.9146,36187.0
2019-05-17 10:00:00,120.84,121.47,120.72,121.37,23978.0,114.9146,115.5137,114.8005,115.4186,23978.0
2019-05-17 10:30:00,121.36,122.14,121.18,122.02,31828.0,115.4091,116.1508,115.2379,116.0367,31828.0
2019-05-17 11:00:00,122.03,122.25,121.98,122.03,14699.0,116.0462,116.2555,115.9987,116.0462,14699.0
2019-05-17 11:30:00,122.02,122.11,121.44,121.6,18532.0,116.0367,116.1223,115.4852,115.6373,18532.0
2019-05-17 12:00:00,121.55,121.6,121.24,121.27,8400.0,115.5898,115.6373,115.295,115.3235,8400.0
2019-05-17 12:30:00,121.19,121.54,121.07,121.37,12288.0,115.2474,115.5803,115.1333,115.4186,12288.0
2019-05-17 13:00:00,121.34,121.58,121.3,121.44,11402.0,115.3901,115.6183,115.352,115.4852,11402.0
2019-05-17 13:30:00,121.41,121.65,121.37,121.6,40304.0,115.4566,115.6849,115.4186,115.6373,40304.0
2019-05-17 14:00:00,121.65,121.8,121.59,121.7,22166.0,115.6849,115.8275,115.6278,115.7324,22166.0
2019-05-17 14:30:00,121.71,121.97,121.57,121.93,21643.0,115.7419,115.9892,115.6088,115.9511,21643.0
2019-05-17 15:00:00,121.91,121.91,121.21,121.41,24972.0,115.9321,115.9321,115.2665,115.4566,24972.0
2019-05-17 15:30:00,121.37,121.37,120.85,121.11,95400.0,115.4186,115.4186,114.9241,115.1714,95400.0
2019-05-20 09:30:00,120.6,121.11,120.0,121.11,21300.0,114.6864,115.1714,114.1158,115.1714,21300.0
2019-05-20 10:00:00,121.03,121.51,120.74,121.42,17971.0,115.0953,115.5517,114.8195,115.4662,17971.0
2019-05-20 10:30:00,121.38,121.83,121.29,121.82,18649.0,115.4281,115.8561,115.3425,115.8465,18649.0
2019-05-20 11:00:00,121.87,122.04,121.55,121.96,23637.0,115.8941,116.0558,115.5898,115.9797,23637.0
2019-05-20 11:30:00,122.0,122.13,121.76,121.82,13931.0,116.0177,116.1413,115.7895,115.8465,13931.0
2019-05-20 12:00:00,121.73,122.06,121.69,121.76,15833.0,115.761,116.0748,115.7229,115.7895,15833.0
2019-05-20 12:30:00,121.76,121.84,121.54,121.54,12240.0,115.7895,115.8656,115.5803,115.5803,12240.0
2019-05-20 13:00:00,121.49,121.6,121.45,121.57,6800.0,115.5327,115.6373,115.4947,115.6088,6800.0
2019-05-20 13:30:00,121.6,121.78,121.56,121.6,16669.0,115.6373,115.8085,115.5993,115.6373,16669.0
2019-05-20 14:00:00,121.59,121.64,121.41,121.46,17539.0,115.6278,115.6754,115.4566,115.5042,17539.0
2019-05-20 14:30:00,121.46,121.46,120.97,120.99,18137.0,115.5042,115.5042,115.0382,115.0572,18137.0
2019-05-20 15:00:00,120.98,121.01,120.78,120.98,13013.0,115.0477,115.0763,114.8575,115.0477,13013.0
2019-05-20 15:30:00,120.96,121.41,120.89,121.25,54368.0,115.0287,115.4566,114.9621,115.3045,54368.0
2019-05-21 09:30:00,121.69,122.85,121.69,122.8,13074.0,115.7229,116.826,115.7229,116.7785,13074.0
2019-05-21 10:00:00,122.8,123.28,122.72,123.28,59123.0,116.7785,117.2349,116.7024,117.2349,59123.0
2019-05-21 10:30:00,123.31,123.93,123.24,123.74,19638.0,117.2635,117.8531,117.1969,117.6724,19638.0
2019-05-21 11:00:00,123.7,123.7,123.26,123.26,34809.0,117.6344,117.6344,117.2159,117.2159,34809.0
2019-05-21 11:30:00,123.28,123.29,122.86,123.11,41001.0,117.2349,117.2445,116.8355,117.0733,41001.0
2019-05-21 12:00:00,123.11,123.21,123.08,123.12,6415.0,117.0733,117.1684,117.0448,117.0828,6415.0
2019-05-21 12:30:00,123.14,123.18,122.94,123.07,9100.0,117.1018,117.1399,116.9116,117.0352,9100.0
2019-05-21 13:00:00,123.07,123.08,122.92,122.95,18522.0,117.0352,117.0448,116.8926,116.9211,18522.0
2019-05-21 13:30:00,122.94,123.23,122.93,123.19,10215.0,116.9116,117.1874,116.9021,117.1494,10215.0
2019-05-21 14:00:00,123.23,123.66,123.23,123.63,19722.0,117.1874,117.5963,117.1874,117.5678,19722.0
2019-05-21 14:30:00,123.63,123.63,123.13,123.19,18823.0,117.5678,117.5678,117.0923,117.1494,18823.0
2019-05-21 15:00:00,123.18,123.21,122.96,123.21,21904.0,117.1399,117.1684,116.9306,117.1684,21904.0
2019-05-21 15:30:00,123.24,123.35,122.72,122.78,89929.0,117.1969,117.3015,116.7024,116.7595,89929.0
2019-05-22 09:30:00,122.78,123.36,122.47,123.09,26874.0,116.7595,117.311,116.4647,117.0543,26874.0
2019-05-22 10:00:00,123.09,123.65,122.86,123.25,21288.0,117.0543,117.5868,116.8355,117.2064,21288.0
2019-05-22 10:30:00,123.32,123.48,123.18,123.42,17700.0,117.273,117.4251,117.1399,117.3681,17700.0
2019-05-22 11:00:00,123.42,123.73,123.25,123.56,17301.0,117.3681,117.6629,117.2064,117.5012,17301.0
2019-05-22 11:30:00,123.61,123.7,123.33,123.55,12029.0,117.5488,117.6344,117.2825,117.4917,12029.0
2019-05-22 12:00:00,123.56,123.66,123.31,123.44,12268.0,117.5012,117.5963,117.2635,117.3871,12268.0
2019-05-22 12:30:00,123.42,123.44,123.3,123.39,13796.0,117.3681,117.3871,117.254,117.3396,13796.0
2019-05-22 13:00:00,123.4,123.57,123.34,123.46,15274.0,117.3491,117.5107,117.292,117.4061,15274.0
2019-05-22 13:30:00,123.52,123.9,123.43,123.9,18473.0,117.4632,117.8245,117.3776,117.8245,18473.0
2019-05-22 14:00:00,123.82,123.86,123.61,123.63,13536.0,117.7485,117.7865,117.5488,117.5678,13536.0
2019-05-22 14:30:00,123.61,123.8,123.55,123.71,47597.0,117.5488,117.7295,117.4917,117.6439,47597.0
2019-05-22 15:00:00,123.73,123.81,123.61,123.62,41796.0,117.6629,117.739,117.5488,117.5583,41796.0
2019-05-22 15:30:00,123.62,123.95,123.6,123.81,94452.0,117.5583,117.8721,117.5393,117.739,94452.0
2019-05-23 09:30:00,122.19,122.62,121.53,121.78,36361.0,116.5727,116.983,115.9431,116.1816,36361.0
2019-05-23 10:00:00,121.81,121.88,121.42,121.76,29219.0,116.2102,116.277,115.8381,116.1625,29219.0
2019-05-23 10:30:00,121.8,121.92,121.6,121.81,17241.0,116.2007,116.3151,116.0099,116.2102,17241.0
2019-05-23 11:00:00,121.84,122.0,121.61,121.74,21848.0,116.2388,116.3915,116.0194,116.1434,21848.0
2019-05-23 11:30:00,121.64,121.8,121.35,121.38,23845.0,116.048,116.2007,115.7714,115.8,23845.0
2019-05-23 12:00:00,121.38,121.56,121.16,121.18,14804.0,115.8,115.9717,115.5901,115.6092,14804.0
2019-05-23 12:30:00,121.13,121.26,121.01,121.17,12812.0,115.5615,115.6855,115.447,115.5996,12812.0
2019-05-23 13:00:00,121.17,121.23,121.05,121.16,14695.0,115.5996,115.6569,115.4851,115.5901,14695.0
2019-05-23 13:30:00,121.11,121.23,120.98,121.02,26853.0,115.5424,115.6569,115.4184,115.4565,26853.0
2019-05-23 14:00:00,121.02,121.05,120.5,120.54,46725.0,115.4565,115.4851,114.9604,114.9986,46725.0
2019-05-23 14:30:00,120.51,120.73,120.5,120.73,43698.0,114.97,115.1799,114.9604,115.1799,43698.0
2019-05-23 15:00:00,120.71,120.98,120.57,120.88,35389.0,115.1608,115.4184,115.0272,115.323,35389.0
2019-05-23 15:30:00,120.83,121.17,120.76,121.07,130059.0,115.2753,115.5996,115.2085,115.5042,130059.0
2019-05-24 09:30:00,121.47,122.34,121.45,121.56,36371.0,115.8858,116.7158,115.8668,115.9717,36371.0
2019-05-24 10:00:00,121.56,121.69,121.39,121.4,22777.0,115.9717,116.0957,115.8095,115.8191,22777.0
2019-05-24 10:30:00,121.4,121.48,121.12,121.12,25139.0,115.8191,115.8954,115.5519,115.5519,25139.0
2019-05-24 11:00:00,121.12,121.18,120.77,120.81,23114.0,115.5519,115.6092,115.218,115.2562,23114.0
2019-05-24 11:30:00,120.8,121.24,120.8,121.22,16113.0,115.2466,115.6664,115.2466,115.6473,16113.0
2019-05-24 12:00:00,121.2,121.58,121.11,121.58,35940.0,115.6282,115.9908,115.5424,115.9908,35940.0
2019-05-24 12:30:00,121.55,121.96,121.55,121.92,23068.0,115.9622,116.3533,115.9622,116.3151,23068.0
2019-05-24 13:00:00,121.88,122.03,121.57,121.69,49176.0,116.277,116.4201,115.9812,116.0957,49176.0
2019-05-24 13:30:00,121.73,121.87,121.59,121.73,10407.0,116.1339,116.2674,116.0003,116.1339,10407.0
2019-05-24 14:00:00,121.73,121.73,121.39,121.43,16569.0,116.1339,116.1339,115.8095,115.8477,16569.0
2019-05-24 14:30:00,121.43,121.76,121.41,121.75,12661.0,115.8477,116.1625,115.8286,116.153,12661.0
2019-05-24 15:00:00,121.76,122.08,121.75,122.01,22001.0,116.1625,116.4678,116.153,116.401,22001.0
2019-05-24 15:30:00,122.01,122.09,121.58,121.75,79890.0,116.401,116.4773,115.9908,116.153,79890.0
2019-05-28 09:30:00,122.19,123.72,121.77,123.67,57723.0,116.5727,118.0324,116.172,117.9847,57723.0
2019-05-28 10:00:00,123.72,123.86,123.32,123.62,33372.0,118.0324,118.166,117.6508,117.937,33372.0
2019-05-28 10:30:00,123.64,123.85,123.48,123.59,43941.0,117.9561,118.1564,117.8034,117.9084,43941.0
2019-05-28 11:00:00,123.5,124.0,123.45,123.81,62343.0,117.8225,118.2995,117.7748,118.1183,62343.0
2019-05-28 11:30:00,123.72,123.91,123.47,123.68,44379.0,118.0324,118.2137,117.7939,117.9942,44379.0
2019-05-28 12:00:00,123.68,123.81,123.49,123.61,17220.0,117.9942,118.1183,117.813,117.9275,17220.0
2019-05-28 12:30:00,123.6,123.81,123.55,123.68,22601.0,117.9179,118.1183,117.8702,117.9942,22601.0
2019-05-28 13:00:00,123.7,123.77,123.52,123.63,33390.0,118.0133,118.0801,117.8416,117.9465,33390.0
2019-05-28 13:30:00,123.65,123.78,123.59,123.65,25602.0,117.9656,118.0896,117.9084,117.9656,25602.0
2019-05-28 14:00:00,123.65,123.69,123.54,123.65,82972.0,117.9656,118.0038,117.8607,117.9656,82972.0
2019-05-28 14:30:00,123.63,123.72,123.29,123.42,57704.0,117.9465,118.0324,117.6222,117.7462,57704.0
2019-05-28 15:00:00,123.43,123.61,123.35,123.51,57269.0,117.7557,117.9275,117.6794,117.8321,57269.0
2019-05-28 15:30:00,123.53,123.54,123.4,123.4,151802.0,117.8511,117.8607,117.7271,117.7271,151802.0
2019-05-29 09:30:00,123.01,123.01,121.77,122.0,60516.0,117.355,117.355,116.172,116.3915,60516.0
2019-05-29 10:00:00,121.95,122.65,121.87,122.59,48418.0,116.3438,117.0116,116.2674,116.9543,48418.0
2019-05-29 10:30:00,122.59,122.74,122.16,122.22,49884.0,116.9543,117.0975,116.5441,116.6014,49884.0
2019-05-29 11:00:00,122.18,122.23,121.87,122.07,40718.0,116.5632,116.6109,116.2674,116.4583,40718.0
2019-05-29 11:30:00,122.08,122.47,121.58,121.78,40750.0,116.4678,116.8399,115.9908,116.1816,40750.0
2019-05-29 12:00:00,121.73,122.15,121.68,122.01,46061.0,116.1339,116.5346,116.0862,116.401,46061.0
2019-05-29 12:30:00,122.03,122.22,121.8,121.84,49005.0,116.4201,116.6014,116.2007,116.2388,49005.0
2019-05-29 13:00:00,121.84,122.18,121.62,122.18,25296.0,116.2388,116.5632,116.0289,116.5632,25296.0
2019-05-29 13:30:00,122.16,122.2,121.9,121.98,45082.0,116.5441,116.5823,116.2961,116.3724,45082.0
2019-05-29 14:00:00,122.04,122.24,122.04,122.16,62452.0,116.4296,116.6204,116.4296,116.5441,62452.0
2019-05-29 14:30:00,122.13,122.15,121.85,122.01,141016.0,116.5155,116.5346,116.2484,116.401,141016.0
2019-05-29 15:00:00,122.0,122.32,121.75,122.28,65060.0,116.3915,116.6968,116.153,116.6586,65060.0
2019-05-29 15:30:00,122.29,122.62,122.08,122.32,95664.0,116.6681,116.983,116.4678,116.6968,95664.0
2019-05-30 09:30:00,123.17,124.9,123.17,124.82,34570.0,117.5077,119.1582,117.5077,119.0818,34570.0
2019-05-30 10:00:00,124.77,124.78,124.22,124.31,15945.0,119.0341,119.0437,118.5094,118.5953,15945.0
2019-05-30 10:30:00,124.25,124.55,123.55,123.56,45663.0,118.538,118.8242,117.8702,117.8798,45663.0
2019-05-30 11:00:00,123.55,123.55,122.96,123.01,23007.0,117.8702,117.8702,117.3073,117.355,23007.0
2019-05-30 11:30:00,123.01,123.02,122.66,122.97,29335.0,117.355,117.3646,117.0211,117.3169,29335.0
2019-05-30 12:00:00,123.01,123.18,122.89,123.09,23901.0,117.355,117.5172,117.2406,117.4314,23901.0
2019-05-30 12:30:00,123.09,123.38,123.01,123.07,42163.0,117.4314,117.708,117.355,117.4123,42163.0
2019-05-30 13:00:00,123.09,123.09,122.82,122.88,24195.0,117.4314,117.4314,117.1738,117.231,24195.0
2019-05-30 13:30:00,122.87,122.87,122.54,122.67,9609.0,117.2215,117.2215,116.9066,117.0307,9609.0
2019-05-30 14:00:00,122.66,122.87,122.59,122.6,21811.0,117.0211,117.2215,116.9543,116.9639,21811.0
2019-05-30 14:30:00,122.54,122.79,122.2,122.76,21505.0,116.9066,117.1452,116.5823,117.1165,21505.0
2019-05-30 15:00:00,122.76,122.88,122.42,122.82,28678.0,117.1165,117.231,116.7922,117.1738,28678.0
2019-05-30 15:30:00,122.82,123.19,122.73,123.17,116346.0,117.1738,117.5268,117.0879,117.5077,116346.0
2019-05-31 09:30:00,121.98,121.98,119.98,120.32,89776.0,116.3724,116.3724,114.4643,114.7887,89776.0
2019-05-31 10:00:00,120.19,120.82,120.01,120.82,58866.0,114.6647,115.2657,114.493,115.2657,58866.0
2019-05-31 10:30:00,120.83,121.02,120.67,120.7,29384.0,115.2753,115.4565,115.1226,115.1512,29384.0
2019-05-31 11:00:00,120.7,121.17,120.66,121.16,65306.0,115.1512,115.5996,115.1131,115.5901,65306.0
2019-05-31 11:30:00,121.17,121.27,120.77,120.91,74770.0,115.5996,115.695,115.218,115.3516,74770.0
2019-05-31 12:00:00,120.88,120.94,120.57,120.58,75488.0,115.323,115.3802,115.0272,115.0367,75488.0
2019-05-31 12:30:00,120.63,120.77,120.44,120.67,31586.0,115.0845,115.218,114.9032,115.1226,31586.0
2019-05-31 13:00:00,120.7,120.92,120.59,120.79,31734.0,115.1512,115.3611,115.0463,115.2371,31734.0
2019-05-31 13:30:00,120.8,121.04,120.69,120.73,53599.0,115.2466,115.4756,115.1417,115.1799,53599.0
2019-05-31 14:00:00,120.74,120.78,120.3,120.3,16358.0,115.1894,115.2276,114.7696,114.7696,16358.0
2019-05-31 14:30:00,120.31,120.61,120.16,120.45,20800.0,114.7792,115.0654,114.6361,114.9127,20800.0
2019-05-31 15:00:00,120.43,120.64,120.32,120.48,58673.0,114.8936,115.094,114.7887,114.9413,58673.0
2019-05-31 15:30:00,120.46,120.92,120.33,120.89,139774.0,114.9223,115.3611,114.7982,115.3325,139774.0
2019-06-03 09:30:00,120.9,121.51,120.83,121.04,144970.0,115.342,115.924,115.2753,115.4756,144970.0
2019-06-03 10:00:00,120.95,122.06,120.36,121.98,81099.0,115.3897,116.4487,114.8269,116.3724,81099.0
2019-06-03 10:30:00,122.03,122.21,121.76,122.21,24577.0,116.4201,116.5918,116.1625,116.5918,24577.0
2019-06-03 11:00:00,122.26,122.34,121.36,121.41,70551.0,116.6395,116.7158,115.7809,115.8286,70551.0
2019-06-03 11:30:00,121.37,121.39,120.52,120.52,36168.0,115.7904,115.8095,114.9795,114.9795,36168.0
2019-06-03 12:00:00,120.56,120.7,120.33,120.34,55473.0,115.0177,115.1512,114.7982,114.8078,55473.0
2019-06-03 12:30:00,120.3,121.03,120.29,120.8,41710.0,114.7696,115.4661,114.7601,115.2466,41710.0
2019-06-03 13:00:00,120.81,121.58,120.54,121.38,61497.0,115.2562,115.9908,114.9986,115.8,61497.0
2019-06-03 13:30:00,121.38,121.55,120.64,121.41,107231.0,115.8,115.9622,115.094,115.8286,107231.0
2019-06-03 14:00:00,121.45,121.64,120.88,120.88,39091.0,115.8668,116.048,115.323,115.323,39091.0
2019-06-03 14:30:00,120.95,121.11,120.34,120.36,21828.0,115.3897,115.5424,114.8078,114.8269,21828.0
2019-06-03 15:00:00,120.38,120.64,120.09,120.1,44586.0,114.8459,115.094,114.5693,114.5788,44586.0
2019-06-03 15:30:00,120.1,120.66,119.91,120.53,127849.0,114.5788,115.1131,114.3976,114.989,127849.0
2019-06-04 09:30:00,121.07,122.16,121.05,121.43,27041.0,115.5042,116.5441,115.4851,115.8477,27041.0
2019-06-04 10:00:00,121.44,122.25,121.27,122.25,39605.0,115.8572,116.63,115.695,116.63,39605.0
2019-06-04 10:30:00,122.14,122.37,121.77,121.96,27194.0,116.525,116.7445,116.172,116.3533,27194.0
2019-06-04 11:00:00,122.0,122.7,121.95,122.68,46205.0,116.3915,117.0593,116.3438,117.0402,46205.0
2019-06-04 11:30:00,122.71,123.45,122.68,123.3,29909.0,117.0688,117.7748,117.0402,117.6317,29909.0
2019-06-04 12:00:00,123.29,123.29,123.06,123.15,18827.0,117.6222,117.6222,117.4027,117.4886,18827.0
2019-06-04 12:30:00,123.15,123.61,123.09,123.38,11080.0,117.4886,117.9275,117.4314,117.708,11080.0
2019-06-04 13:00:00,123.36,123.44,123.09,123.13,7601.0,117.6889,117.7653,117.4314,117.4695,7601.0
2019-06-04 13:30:00,123.1,123.31,123.06,123.24,45037.0,117.4409,117.6412,117.4027,117.5745,45037.0
2019-06-04 14:00:00,123.25,123.32,123.18,123.32,18656.0,117.584,117.6508,117.5172,117.6508,18656.0
2019-06-04 14:30:00,123.33,123.5,123.29,123.3,27052.0,117.6603,117.8225,117.6222,117.6317,27052.0
2019-06-04 15:00:00,123.34,123.72,123.32,123.61,25465.0,117.6699,118.0324,117.6508,117.9275,25465.0
2019-06-04 15:30:00,123.62,124.3,123.58,124.2,95956.0,117.937,118.5857,117.8988,118.4903,95956.0
2019-06-05 09:30:00,125.0,126.33,124.94,126.33,42644.0,119.2536,120.5224,119.1963,120.5224,42644.0
2019-06-05 10:00:00,126.27,127.53,126.25,127.47,72616.0,120.4652,121.6672,120.4461,121.61,72616.0
2019-06-05 10:30:00,127.48,127.48,126.93,127.11,101000.0,121.6195,121.6195,121.0948,121.2666,101000.0
2019-06-05 11:00:00,127.14,127.46,126.98,127.43,38016.0,121.2952,121.6005,121.1425,121.5718,38016.0
2019-06-05 11:30:00,127.44,127.47,126.9,127.23,24794.0,121.5814,121.61,121.0662,121.381,24794.0
2019-06-05 12:00:00,127.24,127.4,127.04,127.37,15903.0,121.3906,121.5432,121.1998,121.5146,15903.0
2019-06-05 12:30:00,127.36,127.5,126.93,127.33,16307.0,121.5051,121.6386,121.0948,121.4764,16307.0
2019-06-05 13:00:00,127.31,127.91,127.31,127.71,32587.0,121.4574,122.0298,121.4574,121.839,32587.0
2019-06-05 13:30:00,127.73,128.19,127.72,128.01,32448.0,121.8581,122.2969,121.8485,122.1252,32448.0
2019-06-05 14:00:00,128.0,128.14,127.91,127.97,27891.0,122.1156,122.2492,122.0298,122.087,27891.0
2019-06-05 14:30:00,127.98,128.02,127.72,127.85,37638.0,122.0966,122.1347,121.8485,121.9725,37638.0
2019-06-05 15:00:00,127.85,128.0,127.75,127.97,71467.0,121.9725,122.1156,121.8771,122.087,71467.0
2019-06-05 15:30:00,127.97,128.02,127.69,127.99,149365.0,122.087,122.1347,121.8199,122.1061,149365.0
2019-06-06 09:30:00,128.14,128.38,127.72,127.75,24740.0,122.2492,122.4782,121.8485,121.8771,24740.0
2019-06-06 10:00:00,127.78,127.89,127.23,127.28,16350.0,121.9058,122.0107,121.381,121.4287,16350.0
2019-06-06 10:30:00,127.23,127.68,127.19,127.49,18360.0,121.381,121.8104,121.3429,121.6291,18360.0
2019-06-06 11:00:00,127.5,127.75,127.4,127.75,24276.0,121.6386,121.8771,121.5432,121.8771,24276.0
2019-06-06 11:30:00,127.75,128.39,127.75,128.22,88930.0,121.8771,122.4877,121.8771,122.3255,88930.0
2019-06-06 12:00:00,128.18,128.44,128.16,128.39,41882.0,122.2874,122.5354,122.2683,122.4877,41882.0
2019-06-06 12:30:00,128.38,128.53,128.33,128.45,23759.0,122.4782,122.6213,122.4305,122.545,23759.0
2019-06-06 13:00:00,128.45,128.55,128.33,128.55,18318.0,122.545,122.6404,122.4305,122.6404,18318.0
2019-06-06 13:30:00,128.57,128.77,128.56,128.63,11384.0,122.6594,122.8502,122.6499,122.7167,11384.0
2019-06-06 14:00:00,128.63,128.77,128.5,128.58,20670.0,122.7167,122.8502,122.5927,122.669,20670.0
2019-06-06 14:30:00,128.59,128.92,128.58,128.68,17832.0,122.6785,122.9933,122.669,122.7644,17832.0
2019-06-06 15:00:00,128.69,129.01,128.65,129.0,52986.0,122.7739,123.0792,122.7358,123.0697,52986.0
2019-06-06 15:30:00,129.0,129.26,128.97,129.11,131510.0,123.0697,123.3177,123.041,123.1746,131510.0
2019-06-07 09:30:00,129.84,130.75,129.45,130.75,34482.0,123.8711,124.7392,123.499,124.7392,34482.0
2019-06-07 10:00:00,130.68,130.86,130.3,130.42,24611.0,124.6724,124.8442,124.3099,124.4244,24611.0
2019-06-07 10:30:00,130.42,130.62,130.35,130.49,20757.0,124.4244,124.6152,124.3576,124.4912,20757.0
2019-06-07 11:00:00,130.49,130.64,130.19,130.19,37251.0,124.4912,124.6343,124.205,124.205,37251.0
2019-06-07 11:30:00,130.22,130.53,130.21,130.38,41035.0,124.2336,124.5293,124.224,124.3862,41035.0
2019-06-07 12:00:00,130.34,130.8,130.25,130.8,16116.0,124.3481,124.7869,124.2622,124.7869,16116.0
2019-06-07 12:30:00,130.78,130.95,130.64,130.95,13137.0,124.7678,124.93,124.6343,124.93,13137.0
2019-06-07 13:00:00,130.89,131.0,130.5,130.52,31051.0,124.8728,124.9777,124.5007,124.5198,31051.0
2019-06-07 13:30:00,130.5,130.71,130.5,130.71,11203.0,124.5007,124.7011,124.5007,124.7011,11203.0
2019-06-07 14:00:00,130.68,130.68,130.51,130.6,17880.0,124.6724,124.6724,124.5103,124.5961,17880.0
2019-06-07 14:30:00,130.59,130.63,130.28,130.36,30819.0,124.5866,124.6247,124.2908,124.3671,30819.0
2019-06-07 15:00:00,130.34,130.65,130.34,130.59,41048.0,124.3481,124.6438,124.3481,124.5866,41048.0
2019-06-07 15:30:00,130.6,130.64,130.11,130.18,100293.0,124.5961,124.6343,124.1286,124.1954,100293.0
2019-06-10 09:30:00,131.05,131.13,130.53,130.91,13755.0,125.0254,125.1017,124.5293,124.8919,13755.0
2019-06-10 10:00:00,130.91,130.95,130.01,130.26,12755.0,124.8919,124.93,124.0332,124.2717,12755.0
2019-06-10 10:30:00,130.36,130.52,130.16,130.3,10971.0,124.3671,124.5198,124.1763,124.3099,10971.0
2019-06-10 11:00:00,130.36,130.53,130.31,130.45,7100.0,124.3671,124.5293,124.3194,124.453,7100.0
2019-06-10 11:30:00,130.43,130.75,130.38,130.66,28229.0,124.4339,124.7392,124.3862,124.6534,28229.0
2019-06-10 12:00:00,130.57,130.58,130.22,130.29,17794.0,124.5675,124.577,124.2336,124.3004,17794.0
2019-06-10 12:30:00,130.23,130.23,130.03,130.18,6273.0,124.2431,124.2431,124.0523,124.1954,6273.0
2019-06-10 13:00:00,130.22,130.53,130.22,130.44,14049.0,124.2336,124.5293,124.2336,124.4435,14049.0
2019-06-10 13:30:00,130.44,130.57,130.37,130.4,19411.0,124.4435,124.5675,124.3767,124.4053,19411.0
2019-06-10 14:00:00,130.39,130.42,130.11,130.41,9287.0,124.3958,124.4244,124.1286,124.4148,9287.0
2019-06-10 14:30:00,130.39,130.53,130.29,130.43,34299.0,124.3958,124.5293,124.3004,124.4339,34299.0
2019-06-10 15:00:00,130.46,130.49,130.1,130.1,27208.0,124.4626,124.4912,124.1191,124.1191,27208.0
2019-06-10 15:30:00,130.12,130.43,130.04,130.2,51298.0,124.1382,124.4339,124.0619,124.2145,51298.0
2019-06-11 09:30:00,131.0,131.06,130.3,130.5,25676.0,124.9777,125.035,124.3099,124.5007,25676.0
2019-06-11 10:00:00,130.5,130.6,129.74,129.88,26190.0,124.5007,124.5961,123.7757,123.9092,26190.0
2019-06-11 10:30:00,129.81,129.89,129.03,129.16,39079.0,123.8424,123.9188,123.0983,123.2223,39079.0
2019-06-11 11:00:00,129.16,129.16,128.68,128.84,15859.0,123.2223,123.2223,122.7644,122.917,15859.0
2019-06-11 11:30:00,128.97,128.98,128.39,128.55,15680.0,123.041,123.0506,122.4877,122.6404,15680.0
2019-06-11 12:00:00,128.45,128.45,128.09,128.33,19966.0,122.545,122.545,122.2015,122.4305,19966.0
2019-06-11 12:30:00,128.34,128.75,128.34,128.6,33004.0,122.44,122.8312,122.44,122.6881,33004.0
2019-06-11 13:00:00,128.55,128.93,128.55,128.77,31903.0,122.6404,123.0029,122.6404,122.8502,31903.0
2019-06-11 13:30:00,128.72,129.2,128.66,129.06,18423.0,122.8025,123.2605,122.7453,123.1269,18423.0
2019-06-11 14:00:00,129.1,129.21,128.96,128.96,34523.0,123.1651,123.27,123.0315,123.0315,34523.0
2019-06-11 14:30:00,128.98,129.02,128.78,128.85,20157.0,123.0506,123.0887,122.8598,122.9266,20157.0
2019-06-11 15:00:00,128.83,129.07,128.69,129.07,21001.0,122.9075,123.1365,122.7739,123.1365,21001.0
2019-06-11 15:30:00,129.07,129.3,128.6,128.66,124862.0,123.1365,123.3559,122.6881,122.7453,124862.0
2019-06-12 09:30:00,128.65,129.38,128.62,129.01,181570.0,122.7358,123.4322,122.7071,123.0792,181570.0
2019-06-12 10:00:00,128.97,129.39,128.89,128.97,47950.0,123.041,123.4417,122.9647,123.041,47950.0
2019-06-12 10:30:00,129.01,129.49,128.98,129.16,29936.0,123.0792,123.5371,123.0506,123.2223,29936.0
2019-06-12 11:00:00,129.11,129.47,129.01,129.45,17044.0,123.1746,123.5181,123.0792,123.499,17044.0
2019-06-12 11:30:00,129.47,129.93,129.46,129.93,22253.0,123.5181,123.9569,123.5085,123.9569,22253.0
2019-06-12 12:00:00,129.86,130.08,129.73,130.0,8113.0,123.8901,124.1,123.7661,124.0237,8113.0
2019-06-12 12:30:00,130.02,130.34,129.95,130.27,9724.0,124.0428,124.3481,123.976,124.2813,9724.0
2019-06-12 13:00:00,130.29,130.45,130.19,130.45,15267.0,124.3004,124.453,124.205,124.453,15267.0
2019-06-12 13:30:00,130.43,130.73,130.43,130.66,19120.0,124.4339,124.7201,124.4339,124.6534,19120.0
2019-06-12 14:00:00,130.68,130.75,130.5,130.73,17014.0,124.6724,124.7392,124.5007,124.7201,17014.0
2019-06-12 14:30:00,130.67,131.15,130.56,131.1,25512.0,124.6629,125.1208,124.558,125.0731,25512.0
2019-06-12 15:00:00,131.09,131.28,130.94,131.14,40283.0,125.0636,125.2449,124.9205,125.1113,40283.0
2019-06-12 15:30:00,131.14,131.24,130.86,131.03,75710.0,125.1113,125.2067,124.8442,125.0063,75710.0
2019-06-13 09:30:00,131.24,131.45,130.55,130.56,29232.0,125.2067,125.407,124.5484,124.558,29232.0
2019-06-13 10:00:00,130.56,130.96,130.24,130.92,7008.0,124.558,124.9396,124.2527,124.9014,7008.0
2019-06-13 10:30:00,130.96,132.01,130.53,131.09,57882.0,124.9396,125.9413,124.5293,125.0636,57882.0
2019-06-13 11:00:00,131.08,131.5,130.96,131.46,23249.0,125.054,125.4547,124.9396,125.4166,23249.0
2019-06-13 11:30:00,131.5,131.72,131.43,131.61,10876.0,125.4547,125.6646,125.388,125.5597,10876.0
2019-06-13 12:00:00,131.61,131.96,131.61,131.82,7000.0,125.5597,125.8936,125.5597,125.76,7000.0
2019-06-13 12:30:00,131.81,132.19,131.72,132.11,21280.0,125.7505,126.113,125.6646,126.0367,21280.0
2019-06-13 13:00:00,132.14,132.42,132.01,132.42,110542.0,126.0653,126.3324,125.9413,126.3324,110542.0
2019-06-13 13:30:00,132.5,132.61,132.08,132.5,39494.0,126.4088,126.5137,126.0081,126.4088,39494.0
2019-06-13 14:00:00,132.38,132.73,132.31,132.5,42796.0,126.2943,126.6282,126.2275,126.4088,42796.0
2019-06-13 14:30:00,132.48,133.04,132.37,132.68,47873.0,126.3897,126.9239,126.2847,126.5805,47873.0
2019-06-13 15:00:00,132.6,132.65,132.29,132.38,45522.0,126.5042,126.5519,126.2084,126.2943,45522.0
2019-06-13 15:30:00,132.37,132.7,132.21,132.63,84886.0,126.2847,126.5996,126.1321,126.5328,84886.0
2019-06-14 09:30:00,132.79,133.29,131.62,132.56,29618.0,126.6854,127.1625,125.5692,126.466,29618.0
2019-06-14 10:00:00,132.72,132.98,132.45,132.72,18421.0,126.6187,126.8667,126.3611,126.6187,18421.0
2019-06-14 10:30:00,132.82,132.84,132.25,132.28,14650.0,126.7141,126.7331,126.1703,126.1989,14650.0
2019-06-14 11:00:00,132.21,132.35,131.98,132.31,19545.0,126.1321,126.2657,125.9127,126.2275,19545.0
2019-06-14 11:30:00,132.3,132.45,131.91,131.97,17792.0,126.218,126.3611,125.8459,125.9031,17792.0
2019-06-14 12:00:00,131.98,132.0,131.71,131.78,17423.0,125.9127,125.9318,125.6551,125.7219,17423.0
2019-06-14 12:30:00,131.83,131.89,131.65,131.82,8974.0,125.7696,125.8268,125.5978,125.76,8974.0
2019-06-14 13:00:00,131.8,131.91,131.75,131.82,7695.0,125.7409,125.8459,125.6932,125.76,7695.0
2019-06-14 13:30:00,131.8,131.84,131.68,131.84,15289.0,125.7409,125.7791,125.6265,125.7791,15289.0
2019-06-14 14:00:00,131.78,131.96,131.66,131.85,15967.0,125.7219,125.8936,125.6074,125.7887,15967.0
2019-06-14 14:30:00,131.86,131.86,131.7,131.75,10489.0,125.7982,125.7982,125.6455,125.6932,10489.0
2019-06-14 15:00:00,131.74,132.12,131.74,132.08,16151.0,125.6837,126.0462,125.6837,126.0081,16151.0
2019-06-14 15:30:00,132.05,132.4,131.98,132.03,76457.0,125.9795,126.3134,125.9127,125.9604,76457.0
2019-06-17 09:30:00,132.39,132.39,131.65,131.96,22054.0,126.3038,126.3038,125.5978,125.8936,22054.0
2019-06-17 10:00:00,131.89,132.11,131.73,131.85,14732.0,125.8268,126.0367,125.6742,125.7887,14732.0
2019-06-17 10:30:00,131.93,132.49,131.87,132.49,22696.0,125.865,126.3992,125.8077,126.3992,22696.0
2019-06-17 11:00:00,132.55,132.64,132.25,132.38,48495.0,126.4565,126.5423,126.1703,126.2943,48495.0
2019-06-17 11:30:00,132.34,132.34,131.9,132.0,17703.0,126.2561,126.2561,125.8364,125.9318,17703.0
2019-06-17 12:00:00,132.05,132.57,131.97,132.49,14000.0,125.9795,126.4756,125.9031,126.3992,14000.0
2019-06-17 12:30:00,132.53,132.59,132.28,132.54,9698.0,126.4374,126.4946,126.1989,126.4469,9698.0
2019-06-17 13:00:00,132.59,132.63,132.47,132.5,6633.0,126.4946,126.5328,126.3801,126.4088,6633.0
2019-06-17 13:30:00,132.51,133.03,132.38,133.0,20500.0,126.4183,126.9144,126.2943,126.8858,20500.0
2019-06-17 14:00:00,133.0,133.12,132.73,132.96,12234.0,126.8858,127.0003,126.6282,126.8476,12234.0
2019-06-17 14:30:00,132.98,133.04,132.82,132.82,12475.0,126.8667,126.9239,126.7141,126.7141,12475.0
2019-06-17 15:00:00,132.8,133.15,132.77,133.02,29392.0,126.695,127.0289,126.6664,126.9049,29392.0
2019-06-17 15:30:00,133.03,133.04,132.25,132.6,148156.0,126.9144,126.9239,126.1703,126.5042,148156.0
2019-06-18 09:30:00,133.5,134.27,133.15,133.96,20565.0,127.3628,128.0974,127.0289,127.8017,20565.0
2019-06-18 10:00:00,133.79,134.15,133.61,133.81,12989.0,127.6395,127.9829,127.4677,127.6585,12989.0
2019-06-18 10:30:00,133.79,133.85,133.45,133.81,14544.0,127.6395,127.6967,127.3151,127.6585,14544.0
2019-06-18 11:00:00,133.78,133.79,133.35,133.56,16913.0,127.6299,127.6395,127.2197,127.42,16913.0
2019-06-18 11:30:00,133.5,133.55,133.19,133.4,9790.0,127.3628,127.4105,127.067,127.2674,9790.0
2019-06-18 12:00:00,133.42,133.5,133.11,133.17,14305.0,127.2865,127.3628,126.9907,127.048,14305.0
2019-06-18 12:30:00,133.23,133.25,133.07,133.22,7223.0,127.1052,127.1243,126.9526,127.0957,7223.0
2019-06-18 13:00:00,133.16,133.16,132.72,132.97,14106.0,127.0384,127.0384,126.6187,126.8572,14106.0
2019-06-18 13:30:00,132.97,133.06,132.93,133.03,6013.0,126.8572,126.943,126.819,126.9144,6013.0
2019-06-18 14:00:00,133.05,133.18,133.03,133.18,8114.0,126.9335,127.0575,126.9144,127.0575,8114.0
2019-06-18 14:30:00,133.19,133.2,132.91,132.92,8073.0,127.067,127.0766,126.7999,126.8095,8073.0
2019-06-18 15:00:00,132.92,133.12,132.84,133.12,19863.0,126.8095,127.0003,126.7331,127.0003,19863.0
2019-06-18 15:30:00,133.11,133.11,132.55,132.78,55620.0,126.9907,126.9907,126.4565,126.6759,55620.0
2019-06-19 09:30:00,132.99,133.09,132.62,132.75,21133.0,126.8762,126.9716,126.5233,126.6473,21133.0
2019-06-19 10:00:00,132.76,132.93,132.29,132.76,18149.0,126.6568,126.819,126.2084,126.6568,18149.0
2019-06-19 10:30:00,132.78,132.94,132.7,132.93,8203.0,126.6759,126.8285,126.5996,126.819,8203.0
2019-06-19 11:00:00,132.92,133.19,132.88,133.03,15564.0,126.8095,127.067,126.7713,126.9144,15564.0
2019-06-19 11:30:00,133.09,133.1,132.68,132.69,5891.0,126.9716,126.9812,126.5805,126.59,5891.0
2019-06-19 12:00:00,132.69,132.72,132.51,132.7,7591.0,126.59,126.6187,126.4183,126.5996,7591.0
2019-06-19 12:30:00,132.67,132.83,132.65,132.76,6075.0,126.571,126.7236,126.5519,126.6568,6075.0
2019-06-19 13:00:00,132.74,132.77,132.61,132.67,7400.0,126.6377,126.6664,126.5137,126.571,7400.0
2019-06-19 13:30:00,132.67,132.73,132.58,132.68,5991.0,126.571,126.6282,126.4851,126.5805,5991.0
2019-06-19 14:00:00,132.71,133.42,132.45,133.42,13615.0,126.6091,127.2865,126.3611,127.2865,13615.0
2019-06-19 14:30:00,133.34,133.85,133.34,133.42,9230.0,127.2102,127.6967,127.2102,127.2865,9230.0
2019-06-19 15:00:00,133.51,133.82,133.51,133.66,11693.0,127.3723,127.6681,127.3723,127.5154,11693.0
2019-06-19 15:30:00,133.69,134.2,133.68,133.87,53100.0,127.5441,128.0306,127.5345,127.7158,53100.0
2019-06-20 09:30:00,134.6,136.2,134.44,135.65,47358.0,128.4122,129.9387,128.2596,129.414,47358.0
2019-06-20 10:00:00,135.56,136.21,135.42,136.05,18781.0,129.3281,129.9482,129.1945,129.7956,18781.0
2019-06-20 10:30:00,135.98,136.18,135.56,135.63,16710.0,129.7288,129.9196,129.3281,129.3949,16710.0
2019-06-20 11:00:00,135.7,135.73,135.08,135.08,17965.0,129.4617,129.4903,128.8702,128.8702,17965.0
2019-06-20 11:30:00,135.08,135.17,134.8,135.09,9116.0,128.8702,128.956,128.603,128.8797,9116.0
2019-06-20 12:00:00,135.16,135.17,134.29,134.79,66217.0,128.9465,128.956,128.1165,128.5935,66217.0
2019-06-20 12:30:00,134.81,135.1,134.8,135.0,40024.0,128.6126,128.8892,128.603,128.7938,40024.0
2019-06-20 13:00:00,135.02,135.17,134.77,135.11,25276.0,128.8129,128.956,128.5744,128.8988,25276.0
2019-06-20 13:30:00,135.15,135.34,134.95,135.25,66962.0,128.9369,129.1182,128.7461,129.0323,66962.0
2019-06-20 14:00:00,135.19,135.28,134.95,134.99,12483.0,128.9751,129.061,128.7461,128.7843,12483.0
2019-06-20 14:30:00,134.98,135.23,134.98,135.19,20191.0,128.7748,129.0133,128.7748,128.9751,20191.0
2019-06-20 15:00:00,135.2,135.22,134.98,135.04,23607.0,128.9846,129.0037,128.7748,128.832,23607.0
2019-06-20 15:30:00,135.02,135.27,134.98,134.98,116182.0,128.8129,129.0514,128.7748,128.7748,116182.0
2019-06-21 09:30:00,134.5,135.07,134.41,134.52,113010.0,128.3168,128.8606,128.231,128.3359,113010.0
2019-06-21 10:00:00,134.56,134.74,134.41,134.64,33842.0,128.3741,128.5458,128.231,128.4504,33842.0
2019-06-21 10:30:00,134.64,134.78,134.26,134.44,37432.0,128.4504,128.584,128.0879,128.2596,37432.0
2019-06-21 11:00:00,134.5,134.82,134.39,134.54,28786.0,128.3168,128.6221,128.2119,128.355,28786.0
2019-06-21 11:30:00,134.57,134.61,134.38,134.48,18861.0,128.3836,128.4218,128.2023,128.2977,18861.0
2019-06-21 12:00:00,134.51,134.77,134.51,134.66,11784.0,128.3264,128.5744,128.3264,128.4695,11784.0
2019-06-21 12:30:00,134.62,134.73,134.5,134.69,53625.0,128.4313,128.5363,128.3168,128.4981,53625.0
2019-06-21 13:00:00,134.66,134.85,134.54,134.58,32409.0,128.4695,128.6507,128.355,128.3931,32409.0
2019-06-21 13:30:00,134.62,134.78,134.6,134.7,13428.0,128.4313,128.584,128.4122,128.5076,13428.0
2019-06-21 14:00:00,134.77,134.77,134.61,134.72,14237.0,128.5744,128.5744,128.4218,128.5267,14237.0
2019-06-21 14:30:00,134.75,134.83,134.7,134.73,13225.0,128.5553,128.6317,128.5076,128.5363,13225.0
2019-06-21 15:00:00,134.72,134.77,134.49,134.52,42436.0,128.5267,128.5744,128.3073,128.3359,42436.0
2019-06-21 15:30:00,134.52,134.65,134.06,134.09,308206.0,128.3359,128.4599,127.8971,127.9257,308206.0
2019-06-24 09:30:00,134.39,134.39,133.23,133.23,36344.0,128.2119,128.2119,127.1052,127.1052,36344.0
2019-06-24 10:00:00,133.28,133.52,133.07,133.33,26033.0,127.1529,127.3819,126.9526,127.2006,26033.0
2019-06-24 10:30:00,133.34,133.76,133.3,133.32,22606.0,127.2102,127.6108,127.172,127.1911,22606.0
2019-06-24 11:00:00,133.37,133.78,133.34,133.67,14794.0,127.2388,127.6299,127.2102,127.525,14794.0
2019-06-24 11:30:00,133.67,133.84,133.56,133.84,18287.0,127.525,127.6872,127.42,127.6872,18287.0
2019-06-24 12:00:00,133.88,134.28,133.88,134.13,13654.0,127.7253,128.1069,127.7253,127.9638,13654.0
2019-06-24 12:30:00,134.13,134.13,133.78,133.78,11220.0,127.9638,127.9638,127.6299,127.6299,11220.0
2019-06-24 13:00:00,133.77,133.82,133.49,133.55,13268.0,127.6204,127.6681,127.3533,127.4105,13268.0
2019-06-24 13:30:00,133.56,133.71,133.51,133.56,9317.0,127.42,127.5631,127.3723,127.42,9317.0
2019-06-24 14:00:00,133.56,133.66,133.35,133.44,13230.0,127.42,127.5154,127.2197,127.3056,13230.0
2019-06-24 14:30:00,133.5,133.56,133.4,133.44,8473.0,127.3628,127.42,127.2674,127.3056,8473.0
2019-06-24 15:00:00,133.45,133.54,133.4,133.53,23158.0,127.3151,127.401,127.2674,127.3914,23158.0
2019-06-24 15:30:00,133.52,133.57,133.03,133.22,86361.0,127.3819,127.4296,126.9144,127.0957,86361.0
2019-06-25 09:30:00,132.99,132.99,131.78,131.78,38386.0,126.8762,126.8762,125.7219,125.7219,38386.0
2019-06-25 10:00:00,131.87,132.21,131.72,131.72,50476.0,125.8077,126.1321,125.6646,125.6646,50476.0
2019-06-25 10:30:00,131.81,132.16,131.68,131.92,22060.0,125.7505,126.0844,125.6265,125.8554,22060.0
2019-06-25 11:00:00,131.84,132.05,131.7,131.81,14815.0,125.7791,125.9795,125.6455,125.7505,14815.0
2019-06-25 11:30:00,131.81,132.23,131.77,132.02,12936.0,125.7505,126.1512,125.7123,125.9508,12936.0
2019-06-25 12:00:00,132.02,132.15,131.94,132.0,18515.0,125.9508,126.0749,125.8745,125.9318,18515.0
2019-06-25 12:30:00,132.0,132.0,131.68,131.71,13027.0,125.9318,125.9318,125.6265,125.6551,13027.0
2019-06-25 13:00:00,131.67,131.85,131.46,131.78,13894.0,125.6169,125.7887,125.4166,125.7219,13894.0
2019-06-25 13:30:00,131.8,132.09,131.76,131.84,15133.0,125.7409,126.0176,125.7028,125.7791,15133.0
2019-06-25 14:00:00,131.86,131.88,131.45,131.51,18577.0,125.7982,125.8173,125.407,125.4643,18577.0
2019-06-25 14:30:00,131.5,131.5,130.98,131.19,38868.0,125.4547,125.4547,124.9586,125.159,38868.0
2019-06-25 15:00:00,131.19,131.26,130.95,131.15,47163.0,125.159,125.2258,124.93,125.1208,47163.0
2019-06-25 15:30:00,131.15,131.22,130.86,130.97,72306.0,125.1208,125.1876,124.8442,124.9491,72306.0
2019-06-26 09:30:00,131.11,131.43,130.84,131.3,43858.0,125.0827,125.388,124.8251,125.2639,43858.0
2019-06-26 10:00:00,131.21,131.24,130.41,130.6,35245.0,125.1781,125.2067,124.4148,124.5961,35245.0
2019-06-26 10:30:00,130.73,131.04,130.64,130.92,25043.0,124.7201,125.0159,124.6343,124.9014,25043.0
2019-06-26 11:00:00,130.94,131.1,130.81,131.05,27143.0,124.9205,125.0731,124.7965,125.0254,27143.0
2019-06-26 11:30:00,131.06,131.08,130.75,131.08,21809.0,125.035,125.054,124.7392,125.054,21809.0
2019-06-26 12:00:00,131.14,131.32,131.06,131.14,18194.0,125.1113,125.283,125.035,125.1113,18194.0
2019-06-26 12:30:00,131.07,131.27,131.06,131.22,21723.0,125.0445,125.2353,125.035,125.1876,21723.0
2019-06-26 13:00:00,131.22,131.23,130.87,130.87,20765.0,125.1876,125.1972,124.8537,124.8537,20765.0
2019-06-26 13:30:00,130.86,131.14,130.84,130.98,23070.0,124.8442,125.1113,124.8251,124.9586,23070.0
2019-06-26 14:00:00,131.0,131.08,130.92,130.95,22281.0,124.9777,125.054,124.9014,124.93,22281.0
2019-06-26 14:30:00,130.93,131.06,130.86,131.06,22380.0,124.9109,125.035,124.8442,125.035,22380.0
2019-06-26 15:00:00,131.06,131.24,131.05,131.11,29565.0,125.035,125.2067,125.0254,125.0827,29565.0
2019-06-26 15:30:00,131.09,131.18,131.06,131.11,120468.0,125.0636,125.1495,125.035,125.0827,120468.0
2019-06-27 09:30:00,131.61,131.61,130.81,131.2,45404.0,125.5597,125.5597,124.7965,125.1685,45404.0
2019-06-27 10:00:00,131.29,131.35,131.0,131.06,36242.0,125.2544,125.3116,124.9777,125.035,36242.0
2019-06-27 10:30:00,131.09,132.19,131.06,132.05,57109.0,125.0636,126.113,125.035,125.9795,57109.0
2019-06-27 11:00:00,132.06,132.06,131.65,131.72,17253.0,125.989,125.989,125.5978,125.6646,17253.0
2019-06-27 11:30:00,131.68,132.24,131.66,132.05,47458.0,125.6265,126.1607,125.6074,125.9795,47458.0
2019-06-27 12:00:00,132.05,132.37,131.94,132.16,28077.0,125.9795,126.2847,125.8745,126.0844,28077.0
2019-06-27 12:30:00,132.17,132.42,132.13,132.14,23445.0,126.0939,126.3324,126.0558,126.0653,23445.0
2019-06-27 13:00:00,132.13,132.71,132.11,132.62,57896.0,126.0558,126.6091,126.0367,126.5233,57896.0
2019-06-27 13:30:00,132.58,132.7,132.42,132.45,25064.0,126.4851,126.5996,126.3324,126.3611,25064.0
2019-06-27 14:00:00,132.42,132.65,132.21,132.42,27816.0,126.3324,126.5519,126.1321,126.3324,27816.0
2019-06-27 14:30:00,132.5,132.55,132.43,132.48,21431.0,126.4088,126.4565,126.342,126.3897,21431.0
2019-06-27 15:00:00,132.47,132.53,132.36,132.49,25722.0,126.3801,126.4374,126.2752,126.3992,25722.0
2019-06-27 15:30:00,132.51,132.7,132.37,132.41,85067.0,126.4183,126.5996,126.2847,126.3229,85067.0
2019-06-28 09:30:00,132.64,133.71,132.64,133.62,13176.0,126.5423,127.5631,126.5423,127.4773,13176.0
2019-06-28 10:00:00,133.71,134.32,133.67,133.84,15028.0,127.5631,128.1451,127.525,127.6872,15028.0
2019-06-28 10:30:00,133.95,134.13,133.77,133.84,11239.0,127.7921,127.9638,127.6204,127.6872,11239.0
2019-06-28 11:00:00,133.83,133.84,133.58,133.84,16159.0,127.6776,127.6872,127.4391,127.6872,16159.0
2019-06-28 11:30:00,133.83,133.83,133.52,133.61,30160.0,127.6776,127.6776,127.3819,127.4677,30160.0
2019-06-28 12:00:00,133.63,134.57,133.63,134.5,8497.0,127.4868,128.3836,127.4868,128.3168,8497.0
2019-06-28 12:30:00,134.5,134.84,134.44,134.73,17649.0,128.3168,128.6412,128.2596,128.5363,17649.0
2019-06-28 13:00:00,134.7,134.98,134.64,134.9,52212.0,128.5076,128.7748,128.4504,128.6984,52212.0
2019-06-28 13:30:00,134.94,135.12,134.7,134.72,10727.0,128.7366,128.9083,128.5076,128.5267,10727.0
2019-06-28 14:00:00,134.79,134.9,134.65,134.83,21072.0,128.5935,128.6984,128.4599,128.6317,21072.0
2019-06-28 14:30:00,134.88,135.08,134.66,134.83,52317.0,128.6794,128.8702,128.4695,128.6317,52317.0
2019-06-28 15:00:00,134.8,135.0,134.65,134.73,31809.0,128.603,128.7938,128.4599,128.5363,31809.0
2019-06-28 15:30:00,134.74,135.64,134.68,135.28,152983.0,128.5458,129.4044,128.4886,129.061,152983.0
2019-07-01 09:30:00,136.84,136.99,135.36,135.54,40286.0,130.5493,130.6924,129.1373,129.309,40286.0
2019-07-01 10:00:00,135.61,136.15,135.58,135.59,23524.0,129.3758,129.891,129.3472,129.3567,23524.0
2019-07-01 10:30:00,135.56,135.69,135.26,135.34,24723.0,129.3281,129.4521,129.0419,129.1182,24723.0
2019-07-01 11:00:00,135.34,135.59,135.15,135.5,32796.0,129.1182,129.3567,128.9369,129.2709,32796.0
2019-07-01 11:30:00,135.43,135.83,135.41,135.57,15803.0,129.2041,129.5857,129.185,129.3376,15803.0
2019-07-01 12:00:00,135.6,136.03,135.57,135.79,19946.0,129.3663,129.7765,129.3376,129.5475,19946.0
2019-07-01 12:30:00,135.8,135.81,135.53,135.53,21905.0,129.5571,129.5666,129.2995,129.2995,21905.0
2019-07-01 13:00:00,135.63,136.16,135.59,136.0,32011.0,129.3949,129.9005,129.3567,129.7479,32011.0
2019-07-01 13:30:00,136.0,136.15,135.9,136.02,88829.0,129.7479,129.891,129.6525,129.7669,88829.0
2019-07-01 14:00:00,136.01,136.03,135.7,135.74,47308.0,129.7574,129.7765,129.4617,129.4998,47308.0
2019-07-01 14:30:00,135.72,135.85,135.58,135.83,23904.0,129.4807,129.6048,129.3472,129.5857,23904.0
2019-07-01 15:00:00,135.81,136.11,135.8,135.95,58409.0,129.5666,129.8528,129.5571,129.7002,58409.0
2019-07-01 15:30:00,135.94,136.08,135.68,135.85,106249.0,129.6906,129.8242,129.4426,129.6048,106249.0
2019-07-02 09:30:00,135.8,135.89,135.02,135.63,116673.0,129.5571,129.6429,128.8129,129.3949,116673.0
2019-07-02 10:00:00,135.57,136.26,135.56,136.15,18003.0,129.3376,129.9959,129.3281,129.891,18003.0
2019-07-02 10:30:00,136.17,136.68,136.16,136.51,14266.0,129.9101,130.3966,129.9005,130.2344,14266.0
2019-07-02 11:00:00,136.49,136.49,136.19,136.31,40092.0,130.2153,130.2153,129.9291,130.0436,40092.0
2019-07-02 11:30:00,136.31,136.31,135.89,136.22,18165.0,130.0436,130.0436,129.6429,129.9578,18165.0
2019-07-02 12:00:00,136.22,136.28,135.93,135.96,17552.0,129.9578,130.015,129.6811,129.7097,17552.0
2019-07-02 12:30:00,135.96,136.12,135.77,136.05,21934.0,129.7097,129.8624,129.5284,129.7956,21934.0
2019-07-02 13:00:00,136.03,136.26,135.95,136.1,21325.0,129.7765,129.9959,129.7002,129.8433,21325.0
2019-07-02 13:30:00,136.09,136.11,135.81,135.89,32609.0,129.8337,129.8528,129.5666,129.6429,32609.0
2019-07-02 14:00:00,135.91,136.03,135.86,135.96,21915.0,129.662,129.7765,129.6143,129.7097,21915.0
2019-07-02 14:30:00,135.95,135.99,135.75,135.78,24414.0,129.7002,129.7383,129.5094,129.538,24414.0
2019-07-02 15:00:00,135.79,136.01,135.65,135.99,88988.0,129.5475,129.7574,129.414,129.7383,88988.0
2019-07-02 15:30:00,136.0,136.16,135.83,136.16,103730.0,129.7479,129.9005,129.5857,129.9005,103730.0
2019-07-03 09:30:00,136.91,137.31,136.67,136.95,14978.0,130.616,130.9976,130.3871,130.6542,14978.0
2019-07-03 10:00:00,136.91,137.6,136.84,137.38,23836.0,130.616,131.2743,130.5493,131.0644,23836.0
2019-07-03 10:30:00,137.35,137.89,137.35,137.48,14425.0,131.0358,131.551,131.0358,131.1598,14425.0
2019-07-03 11:00:00,137.52,137.65,137.32,137.44,21198.0,131.198,131.322,131.0072,131.1217,21198.0
2019-07-03 11:30:00,137.41,137.91,137.41,137.84,13400.0,131.093,131.5701,131.093,131.5033,13400.0
2019-07-03 12:00:00,137.9,138.03,137.8,137.93,17514.0,131.5605,131.6845,131.4651,131.5891,17514.0
2019-07-03 12:30:00,137.94,138.85,137.94,138.61,196008.0,131.5987,132.4668,131.5987,132.2379,196008.0
2019-07-05 09:30:00,138.08,138.42,136.35,136.36,54964.0,131.7322,132.0566,130.0818,130.0913,54964.0
2019-07-05 10:00:00,136.54,137.1,136.42,137.1,27571.0,130.263,130.7973,130.1486,130.7973,27571.0
2019-07-05 10:30:00,137.11,137.23,136.73,137.1,33476.0,130.8068,130.9213,130.4443,130.7973,33476.0
2019-07-05 11:00:00,137.09,137.18,136.8,137.11,30136.0,130.7878,130.8736,130.5111,130.8068,30136.0
2019-07-05 11:30:00,137.12,137.16,136.8,137.07,7986.0,130.8164,130.8545,130.5111,130.7687,7986.0
2019-07-05 12:00:00,137.12,137.41,136.97,137.41,13576.0,130.8164,131.093,130.6733,131.093,13576.0
2019-07-05 12:30:00,137.43,137.56,137.26,137.48,21811.0,131.1121,131.2362,130.9499,131.1598,21811.0
2019-07-05 13:00:00,137.49,137.79,137.42,137.75,14061.0,131.1694,131.4556,131.1026,131.4174,14061.0
2019-07-05 13:30:00,137.76,137.79,137.5,137.61,12621.0,131.427,131.4556,131.1789,131.2839,12621.0
2019-07-05 14:00:00,137.63,137.79,137.54,137.54,7440.0,131.3029,131.4556,131.2171,131.2171,7440.0
2019-07-05 14:30:00,137.6,137.98,137.6,137.98,10123.0,131.2743,131.6368,131.2743,131.6368,10123.0
2019-07-05 15:00:00,137.99,138.02,137.78,138.01,10450.0,131.6464,131.675,131.446,131.6655,10450.0
2019-07-05 15:30:00,138.01,138.08,137.59,138.05,38680.0,131.6655,131.7322,131.2648,131.7036,38680.0
2019-07-08 09:30:00,137.69,137.69,136.9,137.0,20859.0,131.3602,131.3602,130.6065,130.7019,20859.0
2019-07-08 10:00:00,136.97,137.11,136.79,136.84,28373.0,130.6733,130.8068,130.5016,130.5493,28373.0
2019-07-08 10:30:00,136.86,137.23,136.78,137.01,13398.0,130.5683,130.9213,130.492,130.7114,13398.0
2019-07-08 11:00:00,136.98,137.08,136.84,136.85,12378.0,130.6828,130.7782,130.5493,130.5588,12378.0
2019-07-08 11:30:00,136.83,136.83,136.48,136.69,11874.0,130.5397,130.5397,130.2058,130.4061,11874.0
2019-07-08 12:00:00,136.69,136.9,136.6,136.65,7372.0,130.4061,130.6065,130.3203,130.368,7372.0
2019-07-08 12:30:00,136.69,136.73,136.36,136.4,12692.0,130.4061,130.4443,130.0913,130.1295,12692.0
2019-07-08 13:00:00,136.4,136.65,136.34,136.6,9330.0,130.1295,130.368,130.0722,130.3203,9330.0
2019-07-08 13:30:00,136.6,136.74,136.56,136.58,12970.0,130.3203,130.4538,130.2821,130.3012,12970.0
2019-07-08 14:00:00,136.6,136.6,135.89,136.09,22537.0,130.3203,130.3203,129.6429,129.8337,22537.0
2019-07-08 14:30:00,136.1,136.34,135.93,135.93,54944.0,129.8433,130.0722,129.6811,129.6811,54944.0
2019-07-08 15:00:00,135.93,136.09,135.78,136.01,28970.0,129.6811,129.8337,129.538,129.7574,28970.0
2019-07-08 15:30:00,136.01,136.53,135.95,136.17,74959.0,129.7574,130.2535,129.7002,129.9101,74959.0
2019-07-09 09:30:00,135.97,136.86,135.34,136.19,36251.0,129.7192,130.5683,129.1182,129.9291,36251.0
2019-07-09 10:00:00,136.24,136.4,135.7,136.0,37647.0,129.9768,130.1295,129.4617,129.7479,37647.0
2019-07-09 10:30:00,135.95,136.52,135.94,136.19,16320.0,129.7002,130.244,129.6906,129.9291,16320.0
2019-07-09 11:00:00,136.19,136.5,136.19,136.4,21869.0,129.9291,130.2249,129.9291,130.1295,21869.0
2019-07-09 11:30:00,136.41,136.48,136.07,136.27,27682.0,130.139,130.2058,129.8147,130.0055,27682.0
2019-07-09 12:00:00,136.27,136.3,136.13,136.25,10848.0,130.0055,130.0341,129.8719,129.9864,10848.0
2019-07-09 12:30:00,136.26,136.35,136.17,136.27,12276.0,129.9959,130.0818,129.9101,130.0055,12276.0
2019-07-09 13:00:00,136.31,136.5,136.27,136.49,13928.0,130.0436,130.2249,130.0055,130.2153,13928.0
2019-07-09 13:30:00,136.48,136.54,136.19,136.26,27520.0,130.2058,130.263,129.9291,129.9959,27520.0
2019-07-09 14:00:00,136.28,136.5,136.23,136.46,22538.0,130.015,130.2249,129.9673,130.1867,22538.0
2019-07-09 14:30:00,136.48,136.8,136.43,136.77,27209.0,130.2058,130.5111,130.1581,130.4825,27209.0
2019-07-09 15:00:00,136.74,137.12,136.68,136.86,60929.0,130.4538,130.8164,130.3966,130.5683,60929.0
2019-07-09 15:30:00,136.89,137.24,136.83,137.17,70705.0,130.597,130.9309,130.5397,130.8641,70705.0
2019-07-10 09:30:00,137.72,137.94,137.24,137.65,14107.0,131.3888,131.5987,130.9309,131.322,14107.0
2019-07-10 10:00:00,137.7,137.95,137.63,137.65,10807.0,131.3697,131.6082,131.3029,131.322,10807.0
2019-07-10 10:30:00,137.65,137.79,137.36,137.42,13502.0,131.322,131.4556,131.0453,131.1026,13502.0
2019-07-10 11:00:00,137.31,137.32,136.62,136.63,29580.0,130.9976,131.0072,130.3394,130.3489,29580.0
2019-07-10 11:30:00,136.61,136.71,136.37,136.43,30934.0,130.3298,130.4252,130.1009,130.1581,30934.0
2019-07-10 12:00:00,136.43,136.52,135.96,136.06,25636.0,130.1581,130.244,129.7097,129.8051,25636.0
2019-07-10 12:30:00,136.07,136.17,135.86,136.02,19729.0,129.8147,129.9101,129.6143,129.7669,19729.0
2019-07-10 13:00:00,136.06,136.24,136.06,136.14,12225.0,129.8051,129.9768,129.8051,129.8814,12225.0
2019-07-10 13:30:00,136.14,136.18,135.89,135.9,22199.0,129.8814,129.9196,129.6429,129.6525,22199.0
2019-07-10 14:00:00,135.96,136.0,135.57,135.58,19168.0,129.7097,129.7479,129.3376,129.3472,19168.0
2019-07-10 14:30:00,135.54,135.68,135.38,135.63,11129.0,129.309,129.4426,129.1564,129.3949,11129.0
2019-07-10 15:00:00,135.63,135.72,135.27,135.3,35330.0,129.3949,129.4807,129.0514,129.08,35330.0
2019-07-10 15:30:00,135.3,135.54,135.05,135.25,145185.0,129.08,129.309,128.8415,129.0323,145185.0
2019-07-11 09:30:00,135.48,135.8,135.05,135.6,16657.0,129.2518,129.5571,128.8415,129.3663,16657.0
2019-07-11 10:00:00,135.71,135.83,135.55,135.74,9623.0,129.4712,129.5857,129.3186,129.4998,9623.0
2019-07-11 10:30:00,135.69,136.25,135.58,136.09,22159.0,129.4521,129.9864,129.3472,129.8337,22159.0
2019-07-11 11:00:00,136.16,136.5,136.15,136.48,44526.0,129.9005,130.2249,129.891,130.2058,44526.0
2019-07-11 11:30:00,136.37,136.5,136.1,136.48,11249.0,130.1009,130.2249,129.8433,130.2058,11249.0
2019-07-11 12:00:00,136.47,136.66,136.39,136.63,16678.0,130.1963,130.3775,130.1199,130.3489,16678.0
2019-07-11 12:30:00,136.62,136.87,136.57,136.6,20760.0,130.3394,130.5779,130.2917,130.3203,20760.0
2019-07-11 13:00:00,136.69,136.69,135.97,135.97,9971.0,130.4061,130.4061,129.7192,129.7192,9971.0
2019-07-11 13:30:00,135.93,136.24,135.92,136.24,7703.0,129.6811,129.9768,129.6715,129.9768,7703.0
2019-07-11 14:00:00,136.19,136.29,135.94,135.94,8455.0,129.9291,130.0245,129.6906,129.6906,8455.0
2019-07-11 14:30:00,135.94,136.13,135.88,136.0,11551.0,129.6906,129.8719,129.6334,129.7479,11551.0
2019-07-11 15:00:00,136.01,136.38,135.99,136.31,15270.0,129.7574,130.1104,129.7383,130.0436,15270.0
2019-07-11 15:30:00,136.33,136.69,136.16,136.64,55884.0,130.0627,130.4061,129.9005,130.3584,55884.0
2019-07-12 09:30:00,136.89,137.35,136.66,136.9,11691.0,130.597,131.0358,130.3775,130.6065,11691.0
2019-07-12 10:00:00,136.95,136.95,135.96,136.5,18142.0,130.6542,130.6542,129.7097,130.2249,18142.0
2019-07-12 10:30:00,136.55,136.71,136.27,136.31,39738.0,130.2726,130.4252,130.0055,130.0436,39738.0
2019-07-12 11:00:00,136.28,136.67,136.28,136.64,21707.0,130.015,130.3871,130.015,130.3584,21707.0
2019-07-12 11:30:00,136.64,136.8,136.53,136.77,21177.0,130.3584,130.5111,130.2535,130.4825,21177.0
2019-07-12 12:00:00,136.81,137.09,136.78,137.08,21721.0,130.5206,130.7878,130.492,130.7782,21721.0
2019-07-12 12:30:00,137.14,137.15,137.02,137.12,7034.0,130.8355,130.845,130.721,130.8164,7034.0
2019-07-12 13:00:00,137.11,137.18,137.08,137.11,5150.0,130.8068,130.8736,130.7782,130.8068,5150.0
2019-07-12 13:30:00,137.1,137.17,136.83,136.99,14655.0,130.7973,130.8641,130.5397,130.6924,14655.0
2019-07-12 14:00:00,136.97,137.31,136.97,137.25,10305.0,130.6733,130.9976,130.6733,130.9404,10305.0
2019-07-12 14:30:00,137.25,137.54,137.25,137.35,13236.0,130.9404,131.2171,130.9404,131.0358,13236.0
2019-07-12 15:00:00,137.35,137.49,137.28,137.36,38231.0,131.0358,131.1694,130.969,131.0453,38231.0
2019-07-12 15:30:00,137.35,137.77,137.25,137.65,89340.0,131.0358,131.4365,130.9404,131.322,89340.0
2019-07-15 09:30:00,137.89,137.89,137.13,137.13,8189.0,131.551,131.551,130.8259,130.8259,8189.0
2019-07-15 10:00:00,137.19,137.65,137.15,137.59,9851.0,130.8832,131.322,130.845,131.2648,9851.0
2019-07-15 10:30:00,137.65,137.7,137.3,137.57,7651.0,131.322,131.3697,130.9881,131.2457,7651.0
2019-07-15 11:00:00,137.57,137.65,137.5,137.58,12246.0,131.2457,131.322,131.1789,131.2552,12246.0
2019-07-15 11:30:00,137.52,137.52,137.33,137.37,9058.0,131.198,131.198,131.0167,131.0549,9058.0
2019-07-15 12:00:00,137.32,137.44,137.26,137.33,60895.0,131.0072,131.1217,130.9499,131.0167,60895.0
2019-07-15 12:30:00,137.25,137.3,136.74,136.77,13183.0,130.9404,130.9881,130.4538,130.4825,13183.0
2019-07-15 13:00:00,136.74,136.78,136.48,136.62,17129.0,130.4538,130.492,130.2058,130.3394,17129.0
2019-07-15 13:30:00,136.61,137.0,136.57,136.94,35682.0,130.3298,130.7019,130.2917,130.6447,35682.0
2019-07-15 14:00:00,136.95,137.0,136.84,136.98,12885.0,130.6542,130.7019,130.5493,130.6828,12885.0
2019-07-15 14:30:00,137.0,137.02,136.84,136.96,12841.0,130.7019,130.721,130.5493,130.6637,12841.0
2019-07-15 15:00:00,136.95,137.01,136.89,136.94,26966.0,130.6542,130.7114,130.597,130.6447,26966.0
2019-07-15 15:30:00,136.94,137.2,136.88,137.2,88147.0,130.6447,130.8927,130.5874,130.8927,88147.0
2019-07-16 09:30:00,137.21,137.5,136.85,137.4,22227.0,130.9022,131.1789,130.5588,131.0835,22227.0
2019-07-16 10:00:00,137.39,137.53,137.07,137.43,11000.0,131.074,131.2075,130.7687,131.1121,11000.0
2019-07-16 10:30:00,137.42,137.45,137.22,137.41,9592.0,131.1026,131.1312,130.9118,131.093,9592.0
2019-07-16 11:00:00,137.43,137.45,137.07,137.4,19618.0,131.1121,131.1312,130.7687,131.0835,19618.0
2019-07-16 11:30:00,137.38,137.41,136.94,136.98,18554.0,131.0644,131.093,130.6447,130.6828,18554.0
2019-07-16 12:00:00,136.97,137.03,136.81,137.03,24896.0,130.6733,130.7305,130.5206,130.7305,24896.0
2019-07-16 12:30:00,136.99,137.17,136.86,137.03,6219.0,130.6924,130.8641,130.5683,130.7305,6219.0
2019-07-16 13:00:00,137.11,137.42,137.11,137.41,11900.0,130.8068,131.1026,130.8068,131.093,11900.0
2019-07-16 13:30:00,137.41,137.41,137.18,137.25,8423.0,131.093,131.093,130.8736,130.9404,8423.0
2019-07-16 14:00:00,137.31,137.33,137.05,137.07,7053.0,130.9976,131.0167,130.7496,130.7687,7053.0
2019-07-16 14:30:00,137.11,137.19,136.96,137.13,8109.0,130.8068,130.8832,130.6637,130.8259,8109.0
2019-07-16 15:00:00,137.1,137.31,137.1,137.25,13443.0,130.7973,130.9976,130.7973,130.9404,13443.0
2019-07-16 15:30:00,137.26,137.52,137.17,137.43,63937.0,130.9499,131.198,130.8641,131.1121,63937.0
2019-07-17 09:30:00,137.09,137.92,137.09,137.6,14782.0,130.7878,131.5796,130.7878,131.2743,14782.0
2019-07-17 10:00:00,137.62,138.16,137.59,138.02,10537.0,131.2934,131.8086,131.2648,131.675,10537.0
2019-07-17 10:30:00,137.95,138.36,137.95,138.2,18160.0,131.6082,131.9994,131.6082,131.8467,18160.0
2019-07-17 11:00:00,138.25,138.79,138.14,138.54,17301.0,131.8944,132.4096,131.7895,132.1711,17301.0
2019-07-17 11:30:00,138.54,138.62,138.44,138.47,13792.0,132.1711,132.2474,132.0757,132.1043,13792.0
2019-07-17 12:00:00,138.44,138.5,138.34,138.39,7901.0,132.0757,132.1329,131.9803,132.028,7901.0
2019-07-17 12:30:00,138.4,138.54,138.33,138.49,7280.0,132.0375,132.1711,131.9708,132.1234,7280.0
2019-07-17 13:00:00,138.48,138.75,138.37,138.74,8210.0,132.1139,132.3714,132.0089,132.3619,8210.0
2019-07-17 13:30:00,138.72,138.85,138.68,138.74,14294.0,132.3428,132.4668,132.3047,132.3619,14294.0
2019-07-17 14:00:00,138.73,138.78,138.48,138.77,18011.0,132.3524,132.4001,132.1139,132.3905,18011.0
2019-07-17 14:30:00,138.75,138.76,138.48,138.6,48256.0,132.3714,132.381,132.1139,132.2283,48256.0
2019-07-17 15:00:00,138.59,138.78,138.51,138.56,28236.0,132.2188,132.4001,132.1425,132.1902,28236.0
2019-07-17 15:30:00,138.54,138.69,137.9,137.99,75008.0,132.1711,132.3142,131.5605,131.6464,75008.0
2019-07-18 09:30:00,137.79,138.13,136.93,137.22,19137.0,131.4556,131.7799,130.6351,130.9118,19137.0
2019-07-18 10:00:00,137.19,137.79,136.97,137.75,31221.0,130.8832,131.4556,130.6733,131.4174,31221.0
2019-07-18 10:30:00,137.81,138.24,137.67,138.24,25785.0,131.4747,131.8849,131.3411,131.8849,25785.0
2019-07-18 11:00:00,138.21,138.27,137.86,137.93,12470.0,131.8563,131.9135,131.5224,131.5891,12470.0
2019-07-18 11:30:00,137.87,137.97,137.6,137.97,7736.0,131.5319,131.6273,131.2743,131.6273,7736.0
2019-07-18 12:00:00,138.0,138.62,137.94,138.4,32257.0,131.6559,132.2474,131.5987,132.0375,32257.0
2019-07-18 12:30:00,138.46,138.6,138.37,138.56,9654.0,132.0948,132.2283,132.0089,132.1902,9654.0
2019-07-18 13:00:00,138.63,138.65,138.2,138.21,26381.0,132.257,132.276,131.8467,131.8563,26381.0
2019-07-18 13:30:00,138.22,138.31,138.13,138.3,19163.0,131.8658,131.9517,131.7799,131.9421,19163.0
2019-07-18 14:00:00,138.3,138.77,138.3,138.7,16607.0,131.9421,132.3905,131.9421,132.3237,16607.0
2019-07-18 14:30:00,138.64,138.85,138.64,138.83,10468.0,132.2665,132.4668,132.2665,132.4478,10468.0
2019-07-18 15:00:00,138.84,139.19,138.76,139.02,39157.0,132.4573,132.7912,132.381,132.629,39157.0
2019-07-18 15:30:00,139.03,139.26,138.91,139.24,59502.0,132.6386,132.858,132.5241,132.8389,59502.0
2019-07-19 09:30:00,140.52,140.52,139.48,139.95,48839.0,134.0601,134.0601,133.0679,133.5163,48839.0
2019-07-19 10:00:00,140.2,140.2,139.13,139.31,9843.0,133.7548,133.7548,132.734,132.9057,9843.0
2019-07-19 10:30:00,139.29,139.55,139.24,139.32,11896.0,132.8866,133.1347,132.8389,132.9152,11896.0
2019-07-19 11:00:00,139.23,139.36,138.95,139.01,11936.0,132.8294,132.9534,132.5623,132.6195,11936.0
2019-07-19 11:30:00,139.06,139.27,138.87,139.0,10441.0,132.6672,132.8675,132.4859,132.61,10441.0
2019-07-19 12:00:00,139.0,139.55,138.99,139.4,11100.0,132.61,133.1347,132.6004,132.9916,11100.0
2019-07-19 12:30:00,139.39,139.45,139.25,139.42,11884.0,132.982,133.0393,132.8485,133.0106,11884.0
2019-07-19 13:00:00,139.41,139.53,139.37,139.52,12341.0,133.0011,133.1156,132.9629,133.106,12341.0
2019-07-19 13:30:00,139.51,139.53,139.14,139.25,12413.0,133.0965,133.1156,132.7435,132.8485,12413.0
2019-07-19 14:00:00,139.23,139.35,138.61,138.64,25485.0,132.8294,132.9439,132.2379,132.2665,25485.0
2019-07-19 14:30:00,138.63,138.8,138.57,138.74,32513.0,132.257,132.4191,132.1997,132.3619,32513.0
2019-07-19 15:00:00,138.77,138.77,137.65,137.71,28642.0,132.3905,132.3905,131.322,131.3793,28642.0
2019-07-19 15:30:00,137.72,137.92,137.26,137.3,113215.0,131.3888,131.5796,130.9499,130.9881,113215.0
2019-07-22 09:30:00,139.08,140.28,138.32,138.92,55780.0,132.6863,133.8311,131.9612,132.5336,55780.0
2019-07-22 10:00:00,138.94,139.0,138.14,138.27,17485.0,132.5527,132.61,131.7895,131.9135,17485.0
2019-07-22 10:30:00,138.31,138.5,137.99,138.36,41984.0,131.9517,132.1329,131.6464,131.9994,41984.0
2019-07-22 11:00:00,138.43,138.43,137.68,137.91,23774.0,132.0662,132.0662,131.3506,131.5701,23774.0
2019-07-22 11:30:00,137.97,138.27,137.83,137.96,12927.0,131.6273,131.9135,131.4937,131.6178,12927.0
2019-07-22 12:00:00,138.0,138.51,137.89,138.34,16523.0,131.6559,132.1425,131.551,131.9803,16523.0
2019-07-22 12:30:00,138.32,138.54,138.26,138.46,10924.0,131.9612,132.1711,131.904,132.0948,10924.0
2019-07-22 13:00:00,138.5,138.58,138.36,138.47,10533.0,132.1329,132.2093,131.9994,132.1043,10533.0
2019-07-22 13:30:00,138.46,138.59,138.4,138.5,12329.0,132.0948,132.2188,132.0375,132.1329,12329.0
2019-07-22 14:00:00,138.5,138.54,138.41,138.48,21175.0,132.1329,132.1711,132.0471,132.1139,21175.0
2019-07-22 14:30:00,138.48,138.5,138.1,138.11,17399.0,132.1139,132.1329,131.7513,131.7609,17399.0
2019-07-22 15:00:00,138.13,138.49,138.13,138.28,63641.0,131.7799,132.1234,131.7799,131.9231,63641.0
2019-07-22 15:30:00,138.22,138.27,137.66,137.79,85204.0,131.8658,131.9135,131.3316,131.4556,85204.0
2019-07-23 09:30:00,138.01,140.33,138.01,140.09,82657.0,131.6655,133.8788,131.6655,133.6498,82657.0
2019-07-23 10:00:00,140.0,140.39,139.85,140.01,40267.0,133.564,133.9361,133.4209,133.5735,40267.0
2019-07-23 10:30:00,140.07,140.42,140.0,140.38,24490.0,133.6308,133.9647,133.564,133.9265,24490.0
2019-07-23 11:00:00,140.31,140.8,140.26,140.52,41972.0,133.8597,134.3272,133.812,134.0601,41972.0
2019-07-23 11:30:00,140.5,140.62,140.2,140.21,36818.0,134.041,134.1555,133.7548,133.7643,36818.0
2019-07-23 12:00:00,140.17,140.27,139.79,139.84,26481.0,133.7262,133.8216,133.3636,133.4113,26481.0
2019-07-23 12:30:00,139.83,139.89,139.68,139.81,12673.0,133.4018,133.459,133.2587,133.3827,12673.0
2019-07-23 13:00:00,139.78,139.92,139.68,139.74,9730.0,133.3541,133.4877,133.2587,133.3159,9730.0
2019-07-23 13:30:00,139.75,140.68,139.75,140.67,18752.0,133.3255,134.2127,133.3255,134.2032,18752.0
2019-07-23 14:00:00,140.67,140.74,140.3,140.37,23596.0,134.2032,134.27,133.8502,133.917,23596.0
2019-07-23 14:30:00,140.41,140.61,140.28,140.54,17966.0,133.9551,134.1459,133.8311,134.0792,17966.0
2019-07-23 15:00:00,140.5,140.69,140.35,140.69,65585.0,134.041,134.2223,133.8979,134.2223,65585.0
2019-07-23 15:30:00,140.66,140.75,140.34,140.5,79423.0,134.1936,134.2795,133.8884,134.041,79423.0
2019-07-24 09:30:00,140.15,141.0,139.54,140.65,131669.0,133.7071,134.518,133.1251,134.1841,131669.0
2019-07-24 10:00:00,140.65,140.89,140.48,140.61,76564.0,134.1841,134.4131,134.0219,134.1459,76564.0
2019-07-24 10:30:00,140.61,141.08,140.58,140.91,59664.0,134.1459,134.5943,134.1173,134.4321,59664.0
2019-07-24 11:00:00,140.92,140.92,140.54,140.77,43012.0,134.4417,134.4417,134.0792,134.2986,43012.0
2019-07-24 11:30:00,140.76,140.85,140.61,140.61,46377.0,134.289,134.3749,134.1459,134.1459,46377.0
2019-07-24 12:00:00,140.59,140.91,140.59,140.83,70730.0,134.1269,134.4321,134.1269,134.3558,70730.0
2019-07-24 12:30:00,140.85,141.91,140.79,141.83,135535.0,134.3749,135.3862,134.3177,135.3099,135535.0
2019-07-24 13:00:00,141.77,142.33,141.76,142.24,40774.0,135.2526,135.7869,135.2431,135.701,40774.0
2019-07-24 13:30:00,142.2,142.58,142.17,142.36,48237.0,135.6628,136.0254,135.6342,135.8155,48237.0
2019-07-24 14:00:00,142.36,142.9,142.36,142.5,71791.0,135.8155,136.3307,135.8155,135.9491,71791.0
2019-07-24 14:30:00,142.48,142.51,142.08,142.14,97450.0,135.93,135.9586,135.5484,135.6056,97450.0
2019-07-24 15:00:00,142.15,142.25,141.95,142.09,118996.0,135.6151,135.7105,135.4243,135.5579,118996.0
2019-07-24 15:30:00,142.09,142.62,141.9,142.23,230199.0,135.5579,136.0635,135.3766,135.6915,230199.0
2019-07-25 09:30:00,142.42,144.03,137.53,138.58,337564.0,135.8727,137.4087,131.2075,132.2093,337564.0
2019-07-25 10:00:00,138.58,138.59,137.75,138.34,133047.0,132.2093,132.2188,131.4174,131.9803,133047.0
2019-07-25 10:30:00,138.34,138.59,138.08,138.53,101044.0,131.9803,132.2188,131.7322,132.1616,101044.0
2019-07-25 11:00:00,138.53,138.79,138.36,138.49,82841.0,132.1616,132.4096,131.9994,132.1234,82841.0
2019-07-25 11:30:00,138.46,138.72,138.36,138.49,60548.0,132.0948,132.3428,131.9994,132.1234,60548.0
2019-07-25 12:00:00,138.47,138.82,138.05,138.62,54660.0,132.1043,132.4382,131.7036,132.2474,54660.0
2019-07-25 12:30:00,138.57,138.61,136.91,137.44,161608.0,132.1997,132.2379,130.616,131.1217,161608.0
2019-07-25 13:00:00,137.44,137.87,137.22,137.67,103556.0,131.1217,131.5319,130.9118,131.3411,103556.0
2019-07-25 13:30:00,137.62,138.34,137.62,137.81,108380.0,131.2934,131.9803,131.2934,131.4747,108380.0
2019-07-25 14:00:00,137.78,138.45,137.7,138.27,109724.0,131.446,132.0852,131.3697,131.9135,109724.0
2019-07-25 14:30:00,138.29,138.47,137.8,138.14,46569.0,131.9326,132.1043,131.4651,131.7895,46569.0
2019-07-25 15:00:00,138.08,138.13,137.68,137.92,70038.0,131.7322,131.7799,131.3506,131.5796,70038.0
2019-07-25 15:30:00,137.94,138.0,137.3,137.59,135343.0,131.5987,131.6559,130.9881,131.2648,135343.0
2019-07-26 09:30:00,138.33,139.52,137.99,139.52,31700.0,131.9708,133.106,131.6464,133.106,31700.0
2019-07-26 10:00:00,139.52,141.08,139.4,141.03,43761.0,133.106,134.5943,132.9916,134.5466,43761.0
2019-07-26 10:30:00,141.07,141.57,140.85,141.55,48652.0,134.5848,135.0618,134.3749,135.0427,48652.0
2019-07-26 11:00:00,141.55,142.51,141.55,142.23,50598.0,135.0427,135.9586,135.0427,135.6915,50598.0
2019-07-26 11:30:00,142.24,142.43,142.08,142.4,70381.0,135.701,135.8823,135.5484,135.8537,70381.0
2019-07-26 12:00:00,142.43,142.86,142.37,142.72,45599.0,135.8823,136.2925,135.825,136.1589,45599.0
2019-07-26 12:30:00,142.73,142.94,142.68,142.91,44599.0,136.1685,136.3688,136.1208,136.3402,44599.0
2019-07-26 13:00:00,142.93,143.05,142.84,142.91,23727.0,136.3593,136.4738,136.2734,136.3402,23727.0
2019-07-26 13:30:00,142.91,143.01,142.78,142.92,27761.0,136.3402,136.4356,136.2162,136.3497,27761.0
2019-07-26 14:00:00,142.93,142.97,142.75,142.75,32467.0,136.3593,136.3974,136.1876,136.1876,32467.0
2019-07-26 14:30:00,142.8,142.9,142.69,142.9,37110.0,136.2353,136.3307,136.1303,136.3307,37110.0
2019-07-26 15:00:00,142.93,142.99,142.53,142.55,35111.0,136.3593,136.4165,135.9777,135.9968,35111.0
2019-07-26 15:30:00,142.52,142.78,142.27,142.36,117416.0,135.9681,136.2162,135.7296,135.8155,117416.0
2019-07-29 09:30:00,142.34,142.5,141.82,141.94,23163.0,135.7964,135.9491,135.3003,135.4148,23163.0
2019-07-29 10:00:00,141.82,142.47,141.75,142.2,36026.0,135.3003,135.9204,135.2335,135.6628,36026.0
2019-07-29 10:30:00,142.05,142.23,141.99,142.13,15145.0,135.5197,135.6915,135.4625,135.5961,15145.0
2019-07-29 11:00:00,142.21,142.74,142.14,142.74,12450.0,135.6724,136.178,135.6056,136.178,12450.0
2019-07-29 11:30:00,142.73,142.92,142.38,142.38,13726.0,136.1685,136.3497,135.8346,135.8346,13726.0
2019-07-29 12:00:00,142.36,142.4,142.11,142.17,24699.0,135.8155,135.8537,135.577,135.6342,24699.0
2019-07-29 12:30:00,142.13,142.2,141.65,142.2,10462.0,135.5961,135.6628,135.1381,135.6628,10462.0
2019-07-29 13:00:00,142.22,142.42,142.19,142.41,13535.0,135.6819,135.8727,135.6533,135.8632,13535.0
2019-07-29 13:30:00,142.43,142.45,142.2,142.37,9402.0,135.8823,135.9014,135.6628,135.825,9402.0
2019-07-29 14:00:00,142.36,142.56,142.29,142.41,13525.0,135.8155,136.0063,135.7487,135.8632,13525.0
2019-07-29 14:30:00,142.4,142.53,142.22,142.42,27865.0,135.8537,135.9777,135.6819,135.8727,27865.0
2019-07-29 15:00:00,142.45,142.71,142.35,142.46,37342.0,135.9014,136.1494,135.8059,135.9109,37342.0
2019-07-29 15:30:00,142.46,143.03,142.46,142.72,127914.0,135.9109,136.4547,135.9109,136.1589,127914.0
2019-07-30 09:30:00,142.12,142.18,141.34,141.62,16905.0,135.5865,135.6438,134.8424,135.1095,16905.0
2019-07-30 10:00:00,141.44,141.8,141.21,141.59,35506.0,134.9378,135.2812,134.7184,135.0809,35506.0
2019-07-30 10:30:00,141.59,141.69,140.93,141.58,29741.0,135.0809,135.1763,134.4512,135.0713,29741.0
2019-07-30 11:00:00,141.62,141.7,141.29,141.34,34182.0,135.1095,135.1858,134.7947,134.8424,34182.0
2019-07-30 11:30:00,141.34,141.59,140.99,140.99,52683.0,134.8424,135.0809,134.5085,134.5085,52683.0
2019-07-30 12:00:00,140.97,141.37,140.95,141.2,44937.0,134.4894,134.871,134.4703,134.7088,44937.0
2019-07-30 12:30:00,141.2,141.25,140.47,140.66,54142.0,134.7088,134.7565,134.0124,134.1936,54142.0
2019-07-30 13:00:00,140.69,140.89,140.54,140.6,40284.0,134.2223,134.4131,134.0792,134.1364,40284.0
2019-07-30 13:30:00,140.61,140.85,140.25,140.83,48998.0,134.1459,134.3749,133.8025,134.3558,48998.0
2019-07-30 14:00:00,140.81,141.55,140.81,141.39,42721.0,134.3367,135.0427,134.3367,134.8901,42721.0
2019-07-30 14:30:00,141.46,141.46,141.06,141.28,33479.0,134.9569,134.9569,134.5753,134.7851,33479.0
2019-07-30 15:00:00,141.28,141.36,141.06,141.15,82889.0,134.7851,134.8615,134.5753,134.6611,82889.0
2019-07-30 15:30:00,141.15,141.54,140.99,141.4,198027.0,134.6611,135.0332,134.5085,134.8996,198027.0
2019-07-31 09:30:00,141.56,141.8,140.79,141.3,25186.0,135.0523,135.2812,134.3177,134.8042,25186.0
2019-07-31 10:00:00,141.24,141.26,140.81,140.82,63179.0,134.747,134.7661,134.3367,134.3463,63179.0
2019-07-31 10:30:00,140.84,140.84,139.98,140.33,30895.0,134.3654,134.3654,133.5449,133.8788,30895.0
2019-07-31 11:00:00,140.32,140.98,140.28,140.78,22530.0,133.8693,134.4989,133.8311,134.3081,22530.0
2019-07-31 11:30:00,140.76,141.0,140.68,140.75,74063.0,134.289,134.518,134.2127,134.2795,74063.0
2019-07-31 12:00:00,140.78,140.9,140.7,140.72,25647.0,134.3081,134.4226,134.2318,134.2509,25647.0
2019-07-31 12:30:00,140.72,140.84,140.68,140.81,17185.0,134.2509,134.3654,134.2127,134.3367,17185.0
2019-07-31 13:00:00,140.8,140.83,140.67,140.76,30343.0,134.3272,134.3558,134.2032,134.289,30343.0
2019-07-31 13:30:00,140.77,140.87,140.45,140.75,23802.0,134.2986,134.394,133.9933,134.2795,23802.0
2019-07-31 14:00:00,140.75,140.75,140.18,140.45,46628.0,134.2795,134.2795,133.7357,133.9933,46628.0
2019-07-31 14:30:00,140.44,140.78,138.14,139.33,60637.0,133.9838,134.3081,131.7895,132.9248,60637.0
2019-07-31 15:00:00,139.33,139.94,138.89,139.84,51501.0,132.9248,133.5067,132.505,133.4113,51501.0
2019-07-31 15:30:00,139.78,139.99,139.06,139.06,158137.0,133.3541,133.5544,132.6672,132.6672,158137.0
2019-08-01 09:30:00,139.21,140.32,139.21,139.6,104774.0,132.8103,133.8693,132.8103,133.1824,104774.0
2019-08-01 10:00:00,139.6,140.08,139.5,140.01,49119.0,133.1824,133.6403,133.087,133.5735,49119.0
2019-08-01 10:30:00,139.99,140.3,139.85,139.94,63461.0,133.5544,133.8502,133.4209,133.5067,63461.0
2019-08-01 11:00:00,139.99,140.21,139.79,140.02,29110.0,133.5544,133.7643,133.3636,133.5831,29110.0
2019-08-01 11:30:00,140.06,140.12,139.64,139.78,42191.0,133.6212,133.6785,133.2205,133.3541,42191.0
2019-08-01 12:00:00,139.75,139.79,139.45,139.46,20105.0,133.3255,133.3636,133.0393,133.0488,20105.0
2019-08-01 12:30:00,139.48,139.65,139.25,139.57,73308.0,133.0679,133.2301,132.8485,133.1538,73308.0
2019-08-01 13:00:00,139.58,139.79,138.62,138.62,85525.0,133.1633,133.3636,132.2474,132.2474,85525.0
2019-08-01 13:30:00,138.6,139.25,137.34,138.14,58783.0,132.2283,132.8485,131.0263,131.7895,58783.0
2019-08-01 14:00:00,138.03,138.19,137.64,138.1,33563.0,131.6845,131.8372,131.3125,131.7513,33563.0
2019-08-01 14:30:00,138.05,138.6,137.53,138.0,52321.0,131.7036,132.2283,131.2075,131.6559,52321.0
2019-08-01 15:00:00,138.04,138.49,137.56,138.23,45156.0,131.6941,132.1234,131.2362,131.8754,45156.0
2019-08-01 15:30:00,138.31,138.57,137.69,138.1,221082.0,131.9517,132.1997,131.3602,131.7513,221082.0
2019-08-02 09:30:00,137.86,138.43,137.8,138.18,103825.0,131.5224,132.0662,131.4651,131.8277,103825.0
2019-08-02 10:00:00,138.2,138.48,137.68,137.89,37647.0,131.8467,132.1139,131.3506,131.551,37647.0
2019-08-02 10:30:00,137.82,137.83,137.11,137.14,26207.0,131.4842,131.4937,130.8068,130.8355,26207.0
2019-08-02 11:00:00,137.12,137.7,136.99,137.4,30880.0,130.8164,131.3697,130.6924,131.0835,30880.0
2019-08-02 11:30:00,137.37,137.86,137.32,137.85,27393.0,131.0549,131.5224,131.0072,131.5128,27393.0
2019-08-02 12:00:00,137.83,138.39,137.79,138.34,44496.0,131.4937,132.028,131.4556,131.9803,44496.0
2019-08-02 12:30:00,138.35,138.35,137.96,137.97,19145.0,131.9898,131.9898,131.6178,131.6273,19145.0
2019-08-02 13:00:00,137.91,137.91,137.5,137.71,16851.0,131.5701,131.5701,131.1789,131.3793,16851.0
2019-08-02 13:30:00,137.71,137.92,137.55,137.83,11933.0,131.3793,131.5796,131.2266,131.4937,11933.0
2019-08-02 14:00:00,137.83,138.34,137.67,138.1,19175.0,131.4937,131.9803,131.3411,131.7513,19175.0
2019-08-02 14:30:00,138.1,138.3,138.01,138.22,32405.0,131.7513,131.9421,131.6655,131.8658,32405.0
2019-08-02 15:00:00,138.23,138.52,137.98,138.4,41788.0,131.8754,132.152,131.6368,132.0375,41788.0
2019-08-02 15:30:00,138.4,138.8,137.89,138.07,85353.0,132.0375,132.4191,131.551,131.7227,85353.0
2019-08-05 09:30:00,135.63,136.19,134.96,136.03,49411.0,129.3949,129.9291,128.7557,129.7765,49411.0
2019-08-05 10:00:00,136.0,136.34,135.47,135.86,392935.0,129.7479,130.0722,129.2422,129.6143,392935.0
2019-08-05 10:30:00,135.92,136.15,135.38,135.94,29017.0,129.6715,129.891,129.1564,129.6906,29017.0
2019-08-05 11:00:00,135.98,136.75,135.94,136.27,30057.0,129.7288,130.4634,129.6906,130.0055,30057.0
2019-08-05 11:30:00,136.29,136.4,135.72,135.72,18127.0,130.0245,130.1295,129.4807,129.4807,18127.0
2019-08-05 12:00:00,135.64,135.84,135.38,135.62,23848.0,129.4044,129.5952,129.1564,129.3853,23848.0
2019-08-05 12:30:00,135.65,135.82,135.15,135.21,108593.0,129.414,129.5761,128.9369,128.9942,108593.0
2019-08-05 13:00:00,135.17,135.67,135.11,135.43,15226.0,128.956,129.433,128.8988,129.2041,15226.0
2019-08-05 13:30:00,135.31,135.73,135.06,135.16,115956.0,129.0896,129.4903,128.8511,128.9465,115956.0
2019-08-05 14:00:00,135.18,135.41,134.95,134.97,80814.0,128.9656,129.185,128.7461,128.7652,80814.0
2019-08-05 14:30:00,135.01,135.14,134.16,134.27,21903.0,128.8034,128.9274,127.9925,128.0974,21903.0
2019-08-05 15:00:00,134.29,134.62,133.53,134.28,20891.0,128.1165,128.4313,127.3914,128.1069,20891.0
2019-08-05 15:30:00,134.15,134.97,134.01,134.66,87630.0,127.9829,128.7652,127.8494,128.4695,87630.0
2019-08-06 09:30:00,135.3,136.07,134.7,135.15,22886.0,129.08,129.8147,128.5076,128.9369,22886.0
2019-08-06 10:00:00,135.16,135.46,134.26,134.59,16369.0,128.9465,129.2327,128.0879,128.4027,16369.0
2019-08-06 10:30:00,134.67,135.63,134.66,134.96,10596.0,128.479,129.3949,128.4695,128.7557,10596.0
2019-08-06 11:00:00,134.96,135.23,134.52,135.23,14429.0,128.7557,129.0133,128.3359,129.0133,14429.0
2019-08-06 11:30:00,135.3,136.54,135.3,136.49,168831.0,129.08,130.263,129.08,130.2153,168831.0
2019-08-06 12:00:00,136.55,136.68,135.96,136.1,25627.0,130.2726,130.3966,129.7097,129.8433,25627.0
2019-08-06 12:30:00,136.05,136.34,135.85,136.18,40001.0,129.7956,130.0722,129.6048,129.9196,40001.0
2019-08-06 13:00:00,136.26,136.88,136.26,136.65,19064.0,129.9959,130.5874,129.9959,130.368,19064.0
2019-08-06 13:30:00,136.59,136.99,136.48,136.8,10969.0,130.3107,130.6924,130.2058,130.5111,10969.0
2019-08-06 14:00:00,136.78,137.48,136.61,137.29,22853.0,130.492,131.1598,130.3298,130.9786,22853.0
2019-08-06 14:30:00,137.27,137.38,136.71,136.98,49108.0,130.9595,131.0644,130.4252,130.6828,49108.0
2019-08-06 15:00:00,136.96,137.32,136.79,137.0,68005.0,130.6637,131.0072,130.5016,130.7019,68005.0
2019-08-06 15:30:00,137.0,137.57,136.91,137.42,152940.0,130.7019,131.2457,130.616,131.1026,152940.0
2019-08-07 09:30:00,135.93,136.96,135.25,135.91,27199.0,129.6811,130.6637,129.0323,129.662,27199.0
2019-08-07 10:00:00,135.77,136.99,135.26,136.91,36746.0,129.5284,130.6924,129.0419,130.616,36746.0
2019-08-07 10:30:00,136.95,137.82,136.82,137.53,18105.0,130.6542,131.4842,130.5302,131.2075,18105.0
2019-08-07 11:00:00,137.49,137.75,137.09,137.27,14363.0,131.1694,131.4174,130.7878,130.9595,14363.0
2019-08-07 11:30:00,137.2,137.53,137.02,137.29,12827.0,130.8927,131.2075,130.721,130.9786,12827.0
2019-08-07 12:00:00,137.19,137.39,136.89,137.39,11745.0,130.8832,131.074,130.597,131.074,11745.0
2019-08-07 12:30:00,137.4,138.22,137.35,138.2,9597.0,131.0835,131.8658,131.0358,131.8467,9597.0
2019-08-07 13:00:00,138.23,138.24,137.67,138.03,11436.0,131.8754,131.8849,131.3411,131.6845,11436.0
2019-08-07 13:30:00,138.11,139.06,138.09,139.0,53357.0,131.7609,132.6672,131.7418,132.61,53357.0
2019-08-07 14:00:00,139.0,139.52,138.7,139.52,163792.0,132.61,133.106,132.3237,133.106,163792.0
2019-08-07 14:30:00,139.49,139.91,139.19,139.9,19522.0,133.0774,133.4781,132.7912,133.4686,19522.0
2019-08-07 15:00:00,139.86,140.16,139.58,140.08,23504.0,133.4304,133.7166,133.1633,133.6403,23504.0
2019-08-07 15:30:00,140.14,140.4,139.88,140.18,178253.0,133.6975,133.9456,133.4495,133.7357,178253.0
2019-08-08 09:30:00,140.6,141.17,140.26,140.77,19668.0,134.1364,134.6802,133.812,134.2986,19668.0
2019-08-08 10:00:00,140.74,141.4,140.52,141.15,12776.0,134.27,134.8996,134.0601,134.6611,12776.0
2019-08-08 10:30:00,141.21,142.1,141.18,142.03,16340.0,134.7184,135.5674,134.6897,135.5007,16340.0
2019-08-08 11:00:00,142.13,142.82,142.0,142.76,150151.0,135.5961,136.2543,135.472,136.1971,150151.0
2019-08-08 11:30:00,142.7,142.92,142.67,142.92,26525.0,136.1399,136.3497,136.1112,136.3497,26525.0
2019-08-08 12:00:00,142.94,143.23,142.76,143.03,22182.0,136.3688,136.6455,136.1971,136.4547,22182.0
2019-08-08 12:30:00,143.03,143.43,143.0,143.43,14527.0,136.4547,136.8363,136.4261,136.8363,14527.0
2019-08-08 13:00:00,143.43,144.46,143.32,143.32,277201.0,136.8363,137.8189,136.7314,136.7314,277201.0
2019-08-08 13:30:00,143.34,143.99,143.34,143.45,41650.0,136.7504,137.3706,136.7504,136.8554,41650.0
2019-08-08 14:00:00,143.46,143.74,143.32,143.65,26955.0,136.8649,137.132,136.7314,137.0462,26955.0
2019-08-08 14:30:00,143.67,143.99,143.58,143.87,56822.0,137.0653,137.3706,136.9794,137.2561,56822.0
2019-08-08 15:00:00,143.89,143.95,143.68,143.74,40674.0,137.2752,137.3324,137.0748,137.132,40674.0
2019-08-08 15:30:00,143.71,144.14,143.71,144.04,78403.0,137.1034,137.5137,137.1034,137.4183,78403.0
2019-08-09 09:30:00,143.88,143.96,142.7,143.06,219127.0,137.2656,137.3419,136.1399,136.4833,219127.0
2019-08-09 10:00:00,143.18,143.56,142.78,142.89,126769.0,136.5978,136.9603,136.2162,136.3211,126769.0
2019-08-09 10:30:00,142.89,143.06,142.41,142.95,61581.0,136.3211,136.4833,135.8632,136.3784,61581.0
2019-08-09 11:00:00,142.93,142.95,141.83,142.02,77631.0,136.3593,136.3784,135.3099,135.4911,77631.0
2019-08-09 11:30:00,142.01,142.39,141.94,142.0,58749.0,135.4816,135.8441,135.4148,135.472,58749.0
2019-08-09 12:00:00,142.06,142.35,141.67,141.81,68007.0,135.5293,135.8059,135.1572,135.2908,68007.0
2019-08-09 12:30:00,141.66,142.48,141.66,142.35,14431.0,135.1477,135.93,135.1477,135.8059,14431.0
2019-08-09 13:00:00,142.12,142.78,142.11,142.63,12392.0,135.5865,136.2162,135.577,136.0731,12392.0
2019-08-09 13:30:00,142.67,142.86,142.5,142.51,13523.0,136.1112,136.2925,135.9491,135.9586,13523.0
2019-08-09 14:00:00,142.44,142.63,142.33,142.6,15003.0,135.8918,136.0731,135.7869,136.0445,15003.0
2019-08-09 14:30:00,142.61,142.67,142.41,142.47,14403.0,136.054,136.1112,135.8632,135.9204,14403.0
2019-08-09 15:00:00,142.44,142.96,142.37,142.61,23476.0,135.8918,136.3879,135.825,136.054,23476.0
2019-08-09 15:30:00,142.63,142.89,141.29,141.66,171253.0,136.0731,136.3211,134.7947,135.1477,171253.0
2019-08-12 09:30:00,141.1,141.35,140.18,140.19,180302.0,134.6134,134.8519,133.7357,133.7452,180302.0
2019-08-12 10:00:00,140.28,141.36,140.25,141.28,18241.0,133.8311,134.8615,133.8025,134.7851,18241.0
2019-08-12 10:30:00,141.27,141.47,140.42,140.77,89335.0,134.7756,134.9664,133.9647,134.2986,89335.0
2019-08-12 11:00:00,140.66,140.71,139.81,140.11,48029.0,134.1936,134.2413,133.3827,133.6689,48029.0
2019-08-12 11:30:00,140.18,140.98,139.88,140.85,13562.0,133.7357,134.4989,133.4495,134.3749,13562.0
2019-08-12 12:00:00,140.73,141.06,140.66,140.96,33507.0,134.2604,134.5753,134.1936,134.4798,33507.0
2019-08-12 12:30:00,140.94,141.02,140.33,140.37,7398.0,134.4608,134.5371,133.8788,133.917,7398.0
2019-08-12 13:00:00,140.33,140.52,140.09,140.39,7402.0,133.8788,134.0601,133.6498,133.9361,7402.0
2019-08-12 13:30:00,140.39,140.52,139.87,140.04,10914.0,133.9361,134.0601,133.44,133.6021,10914.0
2019-08-12 14:00:00,140.05,140.32,139.86,139.86,9478.0,133.6117,133.8693,133.4304,133.4304,9478.0
2019-08-12 14:30:00,139.86,140.04,139.38,139.5,14129.0,133.4304,133.6021,132.9725,133.087,14129.0
2019-08-12 15:00:00,139.58,140.08,139.58,139.97,23244.0,133.1633,133.6403,133.1633,133.5354,23244.0
2019-08-12 15:30:00,139.93,139.93,139.37,139.82,63869.0,133.4972,133.4972,132.9629,133.3923,63869.0
2019-08-13 09:30:00,139.53,142.28,139.53,142.28,46971.0,133.1156,135.7392,133.1156,135.7392,46971.0
2019-08-13 10:00:00,142.01,142.96,141.32,142.71,20047.0,135.4816,136.3879,134.8233,136.1494,20047.0
2019-08-13 10:30:00,142.71,142.97,142.23,142.75,99642.0,136.1494,136.3974,135.6915,136.1876,99642.0
2019-08-13 11:00:00,142.7,142.83,141.92,142.14,16498.0,136.1399,136.2639,135.3957,135.6056,16498.0
2019-08-13 11:30:00,142.12,143.19,141.98,142.98,35145.0,135.5865,136.6073,135.453,136.407,35145.0
2019-08-13 12:00:00,143.06,143.6,142.89,143.24,16308.0,136.4833,136.9985,136.3211,136.655,16308.0
2019-08-13 12:30:00,142.98,143.33,142.93,143.24,26326.0,136.407,136.7409,136.3593,136.655,26326.0
2019-08-13 13:00:00,143.2,143.45,142.84,143.04,17477.0,136.6169,136.8554,136.2734,136.4642,17477.0
2019-08-13 13:30:00,143.09,143.28,142.49,142.69,23126.0,136.5119,136.6932,135.9395,136.1303,23126.0
2019-08-13 14:00:00,142.64,143.24,142.09,142.99,46957.0,136.0826,136.655,135.5579,136.4165,46957.0
2019-08-13 14:30:00,142.97,143.31,142.86,142.94,22822.0,136.3974,136.7218,136.2925,136.3688,22822.0
2019-08-13 15:00:00,142.96,143.0,142.69,142.83,19662.0,136.3879,136.4261,136.1303,136.2639,19662.0
2019-08-13 15:30:00,142.79,142.95,142.52,142.78,82070.0,136.2257,136.3784,135.9681,136.2162,82070.0
2019-08-14 09:30:00,140.58,141.67,140.35,140.66,47169.0,134.1173,135.1572,133.8979,134.1936,47169.0
2019-08-14 10:00:00,140.67,140.97,140.11,140.83,48723.0,134.2032,134.4894,133.6689,134.3558,48723.0
2019-08-14 10:30:00,140.81,140.87,140.05,140.12,26399.0,134.3367,134.394,133.6117,133.6785,26399.0
2019-08-14 11:00:00,140.0,140.19,139.54,140.15,21118.0,133.564,133.7452,133.1251,133.7071,21118.0
2019-08-14 11:30:00,140.19,140.44,139.93,140.06,38344.0,133.7452,133.9838,133.4972,133.6212,38344.0
2019-08-14 12:00:00,140.01,140.21,139.54,139.86,21769.0,133.5735,133.7643,133.1251,133.4304,21769.0
2019-08-14 12:30:00,140.05,140.25,139.28,139.37,11720.0,133.6117,133.8025,132.8771,132.9629,11720.0
2019-08-14 13:00:00,139.36,140.15,139.09,139.8,32967.0,132.9534,133.7071,132.6958,133.3732,32967.0
2019-08-14 13:30:00,139.91,140.51,139.7,140.49,15594.0,133.4781,134.0505,133.2778,134.0315,15594.0
2019-08-14 14:00:00,140.52,140.99,140.3,140.56,39504.0,134.0601,134.5085,133.8502,134.0982,39504.0
2019-08-14 14:30:00,140.57,140.59,140.2,140.43,27449.0,134.1078,134.1269,133.7548,133.9742,27449.0
2019-08-14 15:00:00,140.38,140.73,139.81,140.29,27291.0,133.9265,134.2604,133.3827,133.8407,27291.0
2019-08-14 15:30:00,140.25,140.25,139.82,139.92,65260.0,133.8025,133.8025,133.3923,133.4877,65260.0
2019-08-15 09:30:00,140.34,140.92,139.98,140.32,39208.0,133.8884,134.4417,133.5449,133.8693,39208.0
2019-08-15 10:00:00,140.47,140.51,139.65,139.8,18137.0,134.0124,134.0505,133.2301,133.3732,18137.0
2019-08-15 10:30:00,139.5,140.58,139.29,140.16,22535.0,133.087,134.1173,132.8866,133.7166,22535.0
2019-08-15 11:00:00,140.0,140.16,139.25,140.16,20279.0,133.564,133.7166,132.8485,133.7166,20279.0
2019-08-15 11:30:00,140.15,140.42,139.82,140.42,12267.0,133.7071,133.9647,133.3923,133.9647,12267.0
2019-08-15 12:00:00,140.37,140.49,139.92,139.93,26598.0,133.917,134.0315,133.4877,133.4972,26598.0
2019-08-15 12:30:00,139.91,140.33,139.64,140.3,39064.0,133.4781,133.8788,133.2205,133.8502,39064.0
2019-08-15 13:00:00,140.28,140.4,140.16,140.24,21935.0,133.8311,133.9456,133.7166,133.7929,21935.0
2019-08-15 13:30:00,140.19,140.28,139.71,139.71,194883.0,133.7452,133.8311,133.2873,133.2873,194883.0
2019-08-15 14:00:00,139.69,140.69,139.69,140.43,25579.0,133.2682,134.2223,133.2682,133.9742,25579.0
2019-08-15 14:30:00,140.42,140.56,140.18,140.47,10426.0,133.9647,134.0982,133.7357,134.0124,10426.0
2019-08-15 15:00:00,140.51,141.03,140.46,140.88,43916.0,134.0505,134.5466,134.0028,134.4035,43916.0
2019-08-15 15:30:00,140.88,141.59,140.83,141.22,84902.0,134.4035,135.0809,134.3558,134.7279,84902.0
2019-08-16 09:30:00,142.0,142.66,141.76,141.97,59311.0,135.472,136.1017,135.2431,135.4434,59311.0
2019-08-16 10:00:00,142.12,143.03,142.04,142.44,15750.0,135.5865,136.4547,135.5102,135.8918,15750.0
2019-08-16 10:30:00,142.55,143.25,142.52,143.25,26666.0,135.9968,136.6646,135.9681,136.6646,26666.0
2019-08-16 11:00:00,143.25,143.25,142.96,143.12,14867.0,136.6646,136.6646,136.3879,136.5406,14867.0
2019-08-16 11:30:00,143.12,143.25,142.93,143.08,17450.0,136.5406,136.6646,136.3593,136.5024,17450.0
2019-08-16 12:00:00,143.09,143.14,142.89,143.14,8040.0,136.5119,136.5596,136.3211,136.5596,8040.0
2019-08-16 12:30:00,143.09,143.25,143.07,143.22,11203.0,136.5119,136.6646,136.4928,136.636,11203.0
2019-08-16 13:00:00,143.25,143.25,143.11,143.14,25780.0,136.6646,136.6646,136.531,136.5596,25780.0
2019-08-16 13:30:00,143.16,143.44,143.15,143.37,39389.0,136.5787,136.8458,136.5692,136.7791,39389.0
2019-08-16 14:00:00,143.38,143.44,143.14,143.41,6320.0,136.7886,136.8458,136.5596,136.8172,6320.0
2019-08-16 14:30:00,143.37,143.54,143.33,143.5,7568.0,136.7791,136.9412,136.7409,136.9031,7568.0
2019-08-16 15:00:00,143.51,143.74,143.45,143.49,9141.0,136.9126,137.132,136.8554,136.8935,9141.0
2019-08-16 15:30:00,143.43,143.99,143.36,143.74,41808.0,136.8363,137.3706,136.7695,137.132,41808.0
2019-08-19 09:30:00,145.0,145.56,143.89,144.46,36930.0,138.3341,138.8684,137.2752,137.8189,36930.0
2019-08-19 10:00:00,144.42,144.87,144.41,144.76,174776.0,137.7808,138.2101,137.7712,138.1052,174776.0
2019-08-19 10:30:00,144.76,144.76,144.25,144.53,19795.0,138.1052,138.1052,137.6186,137.8857,19795.0
2019-08-19 11:00:00,144.55,144.6,144.36,144.5,27986.0,137.9048,137.9525,137.7235,137.8571,27986.0
2019-08-19 11:30:00,144.5,144.72,144.4,144.68,26235.0,137.8571,138.067,137.7617,138.0288,26235.0
2019-08-19 12:00:00,144.7,144.87,144.39,144.55,32121.0,138.0479,138.2101,137.7522,137.9048,32121.0
2019-08-19 12:30:00,144.5,144.63,144.37,144.51,33292.0,137.8571,137.9811,137.7331,137.8667,33292.0
2019-08-19 13:00:00,144.55,144.63,144.45,144.58,35712.0,137.9048,137.9811,137.8094,137.9334,35712.0
2019-08-19 13:30:00,144.59,144.59,144.33,144.4,14908.0,137.943,137.943,137.6949,137.7617,14908.0
2019-08-19 14:00:00,144.39,144.58,144.32,144.58,12433.0,137.7522,137.9334,137.6854,137.9334,12433.0
2019-08-19 14:30:00,144.56,144.57,144.32,144.41,52331.0,137.9144,137.9239,137.6854,137.7712,52331.0
2019-08-19 15:00:00,144.41,144.48,144.24,144.46,36164.0,137.7712,137.838,137.6091,137.8189,36164.0
2019-08-19 15:30:00,144.43,144.49,143.96,144.0,91093.0,137.7903,137.8476,137.3419,137.3801,91093.0
2019-08-20 09:30:00,143.82,143.9,143.03,143.17,167361.0,137.2084,137.2847,136.4547,136.5883,167361.0
2019-08-20 10:00:00,143.08,143.5,142.99,143.25,213066.0,136.5024,136.9031,136.4165,136.6646,213066.0
2019-08-20 10:30:00,143.25,143.34,143.0,143.17,172396.0,136.6646,136.7504,136.4261,136.5883,172396.0
2019-08-20 11:00:00,143.17,143.39,142.69,142.72,132073.0,136.5883,136.7981,136.1303,136.1589,132073.0
2019-08-20 11:30:00,142.7,142.96,142.7,142.89,15322.0,136.1399,136.3879,136.1399,136.3211,15322.0
2019-08-20 12:00:00,142.93,143.01,142.82,142.85,18014.0,136.3593,136.4356,136.2543,136.283,18014.0
2019-08-20 12:30:00,142.86,143.0,142.75,142.93,19053.0,136.2925,136.4261,136.1876,136.3593,19053.0
2019-08-20 13:00:00,142.88,142.97,142.66,142.67,28505.0,136.3116,136.3974,136.1017,136.1112,28505.0
2019-08-20 13:30:00,142.66,142.73,142.41,142.66,9267.0,136.1017,136.1685,135.8632,136.1017,9267.0
2019-08-20 14:00:00,142.66,142.66,142.44,142.6,11358.0,136.1017,136.1017,135.8918,136.0445,11358.0
2019-08-20 14:30:00,142.52,142.85,142.5,142.82,6706.0,135.9681,136.283,135.9491,136.2543,6706.0
2019-08-20 15:00:00,142.81,142.89,142.58,142.89,9651.0,136.2448,136.3211,136.0254,136.3211,9651.0
2019-08-20 15:30:00,142.9,143.04,142.7,142.75,46631.0,136.3307,136.4642,136.1399,136.1876,46631.0
2019-08-21 09:30:00,143.57,143.74,143.26,143.47,28215.0,136.9699,137.132,136.6741,136.8745,28215.0
2019-08-21 10:00:00,143.37,143.46,142.87,142.97,12246.0,136.7791,136.8649,136.302,136.3974,12246.0
2019-08-21 10:30:00,142.97,144.11,142.8,143.98,289854.0,136.3974,137.485,136.2353,137.361,289854.0
2019-08-21 11:00:00,143.94,144.34,143.74,144.33,14710.0,137.3229,137.7045,137.132,137.6949,14710.0
2019-08-21 11:30:00,144.35,144.59,144.16,144.37,44599.0,137.714,137.943,137.5327,137.7331,44599.0
2019-08-21 12:00:00,144.35,144.51,144.3,144.47,8675.0,137.714,137.8667,137.6663,137.8285,8675.0
2019-08-21 12:30:00,144.44,144.48,144.25,144.45,6881.0,137.7999,137.838,137.6186,137.8094,6881.0
2019-08-21 13:00:00,144.49,144.52,144.34,144.5,12541.0,137.8476,137.8762,137.7045,137.8571,12541.0
2019-08-21 13:30:00,144.46,144.87,144.32,144.84,11258.0,137.8189,138.2101,137.6854,138.1815,11258.0
2019-08-21 14:00:00,144.77,144.87,144.4,144.7,14006.0,138.1147,138.2101,137.7617,138.0479,14006.0
2019-08-21 14:30:00,144.72,144.74,144.5,144.67,14948.0,138.067,138.0861,137.8571,138.0193,14948.0
2019-08-21 15:00:00,144.67,144.84,144.59,144.74,21275.0,138.0193,138.1815,137.943,138.0861,21275.0
2019-08-21 15:30:00,144.73,144.89,144.14,144.3,118263.0,138.0765,138.2292,137.5137,137.6663,118263.0
2019-08-22 09:30:00,144.47,144.67,144.01,144.11,9525.0,138.202,138.3933,137.762,137.8576,9525.0
2019-08-22 10:00:00,144.12,144.41,143.49,143.77,21593.0,137.8672,138.1446,137.2645,137.5324,21593.0
2019-08-22 10:30:00,143.77,143.78,142.62,142.71,20556.0,137.5324,137.5419,136.4323,136.5184,20556.0
2019-08-22 11:00:00,142.78,143.4,142.78,143.2,7712.0,136.5853,137.1784,136.5853,136.9871,7712.0
2019-08-22 11:30:00,143.26,143.74,143.26,143.73,8214.0,137.0445,137.5037,137.0445,137.4941,8214.0
2019-08-22 12:00:00,143.72,144.23,143.71,143.96,10358.0,137.4845,137.9724,137.475,137.7141,10358.0
2019-08-22 12:30:00,143.99,144.43,143.88,144.33,12582.0,137.7428,138.1637,137.6376,138.0681,12582.0
2019-08-22 13:00:00,144.38,144.55,144.27,144.46,8137.0,138.1159,138.2785,138.0107,138.1924,8137.0
2019-08-22 13:30:00,144.52,144.59,144.44,144.54,11249.0,138.2498,138.3168,138.1733,138.269,11249.0
2019-08-22 14:00:00,144.64,144.64,144.45,144.45,7500.0,138.3646,138.3646,138.1829,138.1829,7500.0
2019-08-22 14:30:00,144.46,144.84,144.46,144.7,8150.0,138.1924,138.556,138.1924,138.422,8150.0
2019-08-22 15:00:00,144.62,144.67,144.33,144.33,13476.0,138.3455,138.3933,138.0681,138.0681,13476.0
2019-08-22 15:30:00,144.36,144.47,143.85,143.91,65595.0,138.0968,138.202,137.6089,137.6663,65595.0
2019-08-23 09:30:00,143.41,143.41,141.92,142.51,23764.0,137.188,137.188,135.7626,136.327,23764.0
2019-08-23 10:00:00,142.53,143.27,142.33,142.97,37758.0,136.3462,137.0541,136.1549,136.7671,37758.0
2019-08-23 10:30:00,142.97,143.85,142.94,143.56,21150.0,136.7671,137.6089,136.7384,137.3315,21150.0
2019-08-23 11:00:00,143.2,143.2,141.56,142.74,28538.0,136.9871,136.9871,135.4183,136.5471,28538.0
2019-08-23 11:30:00,142.64,142.64,142.1,142.11,11861.0,136.4514,136.4514,135.9348,135.9444,11861.0
2019-08-23 12:00:00,141.99,142.84,141.94,142.28,21842.0,135.8296,136.6427,135.7818,136.107,21842.0
2019-08-23 12:30:00,142.43,142.61,142.03,142.51,14052.0,136.2505,136.4227,135.8679,136.327,14052.0
2019-08-23 13:00:00,142.39,142.65,141.99,142.16,17517.0,136.2123,136.461,135.8296,135.9922,17517.0
2019-08-23 13:30:00,142.16,142.8,142.15,142.45,17855.0,135.9922,136.6045,135.9827,136.2696,17855.0
2019-08-23 14:00:00,142.4,142.53,142.01,142.2,11544.0,136.2218,136.3462,135.8487,136.0305,11544.0
2019-08-23 14:30:00,142.27,142.52,142.17,142.39,47166.0,136.0975,136.3366,136.0018,136.2123,47166.0
2019-08-23 15:00:00,142.29,142.51,142.16,142.25,121617.0,136.1166,136.327,135.9922,136.0783,121617.0
2019-08-23 15:30:00,142.23,142.34,141.25,141.92,182343.0,136.0592,136.1644,135.1217,135.7626,182343.0
2019-08-26 09:30:00,142.68,142.78,141.39,142.02,36333.0,136.4897,136.5853,135.2556,135.8583,36333.0
2019-08-26 10:00:00,142.02,142.39,141.53,141.88,19209.0,135.8583,136.2123,135.3896,135.7244,19209.0
2019-08-26 10:30:00,141.84,142.01,141.49,141.94,24325.0,135.6861,135.8487,135.3513,135.7818,24325.0
2019-08-26 11:00:00,141.9,142.36,141.9,142.36,11507.0,135.7435,136.1836,135.7435,136.1836,11507.0
2019-08-26 11:30:00,142.31,142.99,142.31,142.92,23675.0,136.1357,136.7862,136.1357,136.7193,23675.0
2019-08-26 12:00:00,142.93,143.41,142.49,143.17,29700.0,136.7288,137.188,136.3079,136.9584,29700.0
2019-08-26 12:30:00,143.2,143.23,142.86,143.06,7660.0,136.9871,137.0158,136.6619,136.8532,7660.0
2019-08-26 13:00:00,143.06,143.13,142.76,142.79,8324.0,136.8532,136.9201,136.5662,136.5949,8324.0
2019-08-26 13:30:00,142.78,142.88,142.52,142.74,8730.0,136.5853,136.681,136.3366,136.5471,8730.0
2019-08-26 14:00:00,142.75,142.78,142.36,142.39,11418.0,136.5566,136.5853,136.1836,136.2123,11418.0
2019-08-26 14:30:00,142.41,142.53,142.33,142.53,14557.0,136.2314,136.3462,136.1549,136.3462,14557.0
2019-08-26 15:00:00,142.6,143.01,142.43,142.92,29565.0,136.4131,136.8054,136.2505,136.7193,29565.0
2019-08-26 15:30:00,142.95,143.43,142.83,143.43,50576.0,136.748,137.2071,136.6332,137.2071,50576.0
2019-08-27 09:30:00,144.37,144.81,144.25,144.3,5960.0,138.1063,138.5273,137.9916,138.0394,5960.0
2019-08-27 10:00:00,144.27,144.72,144.13,144.48,9835.0,138.0107,138.4412,137.8768,138.2116,9835.0
2019-08-27 10:30:00,144.52,144.64,144.12,144.31,4380.0,138.2498,138.3646,137.8672,138.049,4380.0
2019-08-27 11:00:00,144.27,144.47,144.09,144.28,12348.0,138.0107,138.202,137.8385,138.0203,12348.0
2019-08-27 11:30:00,144.28,144.52,144.01,144.08,9873.0,138.0203,138.2498,137.762,137.8289,9873.0
2019-08-27 12:00:00,144.12,144.36,143.82,144.34,9193.0,137.8672,138.0968,137.5802,138.0776,9193.0
2019-08-27 12:30:00,144.32,144.51,143.94,144.02,11936.0,138.0585,138.2403,137.695,137.7715,11936.0
2019-08-27 13:00:00,143.96,144.24,143.7,144.24,13536.0,137.7141,137.982,137.4654,137.982,13536.0
2019-08-27 13:30:00,144.22,144.7,144.12,144.7,8141.0,137.9629,138.422,137.8672,138.422,8141.0
2019-08-27 14:00:00,144.79,144.79,144.44,144.65,19031.0,138.5081,138.5081,138.1733,138.3742,19031.0
2019-08-27 14:30:00,144.63,145.19,144.46,144.97,21188.0,138.3551,138.8908,138.1924,138.6803,21188.0
2019-08-27 15:00:00,145.01,145.13,144.51,144.54,37881.0,138.7186,138.8334,138.2403,138.269,37881.0
2019-08-27 15:30:00,144.55,144.91,144.43,144.68,63263.0,138.2785,138.6229,138.1637,138.4029,63263.0
2019-08-28 09:30:00,144.04,144.4,143.19,143.66,18867.0,137.7907,138.135,136.9775,137.4272,18867.0
2019-08-28 10:00:00,143.66,144.32,143.55,144.06,17970.0,137.4272,138.0585,137.3219,137.8098,17970.0
2019-08-28 10:30:00,143.99,144.56,143.94,144.07,13017.0,137.7428,138.2881,137.695,137.8194,13017.0
2019-08-28 11:00:00,144.08,144.52,143.82,144.52,8228.0,137.8289,138.2498,137.5802,138.2498,8228.0
2019-08-28 11:30:00,144.48,144.81,144.4,144.54,13745.0,138.2116,138.5273,138.135,138.269,13745.0
2019-08-28 12:00:00,144.53,144.71,144.24,144.64,15537.0,138.2594,138.4316,137.982,138.3646,15537.0
2019-08-28 12:30:00,144.66,144.73,144.33,144.68,21378.0,138.3838,138.4507,138.0681,138.4029,21378.0
2019-08-28 13:00:00,144.73,144.73,144.34,144.53,4346.0,138.4507,138.4507,138.0776,138.2594,4346.0
2019-08-28 13:30:00,144.57,144.68,144.24,144.38,9893.0,138.2977,138.4029,137.982,138.1159,9893.0
2019-08-28 14:00:00,144.39,144.79,144.38,144.68,10110.0,138.1255,138.5081,138.1159,138.4029,10110.0
2019-08-28 14:30:00,144.68,145.3,144.59,145.13,26426.0,138.4029,138.996,138.3168,138.8334,26426.0
2019-08-28 15:00:00,145.07,145.13,144.8,144.85,19671.0,138.776,138.8334,138.5177,138.5655,19671.0
2019-08-28 15:30:00,144.84,145.14,144.75,144.89,81264.0,138.556,138.8429,138.4699,138.6038,81264.0
2019-08-29 09:30:00,146.28,146.69,145.51,146.08,174961.0,139.9335,140.3257,139.1969,139.7422,174961.0
2019-08-29 10:00:00,146.12,146.35,145.86,146.14,10736.0,139.7804,140.0004,139.5317,139.7996,10736.0
2019-08-29 10:30:00,146.16,146.16,145.45,145.82,7400.0,139.8187,139.8187,139.1395,139.4934,7400.0
2019-08-29 11:00:00,145.77,146.17,145.76,146.11,9466.0,139.4456,139.8283,139.436,139.7709,9466.0
2019-08-29 11:30:00,146.15,146.41,146.07,146.12,13846.0,139.8091,140.0578,139.7326,139.7804,13846.0
2019-08-29 12:00:00,146.1,146.52,146.1,146.48,5263.0,139.7613,140.1631,139.7613,140.1248,5263.0
2019-08-29 12:30:00,146.44,146.63,146.34,146.38,5789.0,140.0865,140.2683,139.9909,140.0291,5789.0
2019-08-29 13:00:00,146.39,146.45,146.13,146.14,8061.0,140.0387,140.0961,139.79,139.7996,8061.0
2019-08-29 13:30:00,146.17,146.39,146.11,146.24,9176.0,139.8283,140.0387,139.7709,139.8952,9176.0
2019-08-29 14:00:00,146.4,146.54,146.09,146.22,15717.0,140.0483,140.1822,139.7517,139.8761,15717.0
2019-08-29 14:30:00,146.16,146.21,146.0,146.01,7488.0,139.8187,139.8665,139.6656,139.6752,7488.0
2019-08-29 15:00:00,145.96,146.08,145.85,145.87,16327.0,139.6274,139.7422,139.5221,139.5413,16327.0
2019-08-29 15:30:00,145.92,146.13,145.8,146.02,43626.0,139.5891,139.79,139.4743,139.6848,43626.0
2019-08-30 09:30:00,147.0,147.13,146.5,146.75,18960.0,140.6222,140.7466,140.1439,140.3831,18960.0
2019-08-30 10:00:00,146.7,147.47,146.66,146.76,14270.0,140.3353,141.0719,140.297,140.3927,14270.0
2019-08-30 10:30:00,146.91,147.12,146.81,146.9,20868.0,140.5361,140.737,140.4405,140.5266,20868.0
2019-08-30 11:00:00,146.9,146.93,146.06,146.06,21569.0,140.5266,140.5553,139.723,139.723,21569.0
2019-08-30 11:30:00,146.22,146.55,146.12,146.12,7704.0,139.8761,140.1918,139.7804,139.7804,7704.0
2019-08-30 12:00:00,146.11,146.81,146.11,146.63,6113.0,139.7709,140.4405,139.7709,140.2683,6113.0
2019-08-30 12:30:00,146.62,146.78,146.26,146.43,17246.0,140.2587,140.4118,139.9143,140.077,17246.0
2019-08-30 13:00:00,146.4,146.41,146.18,146.23,3849.0,140.0483,140.0578,139.8378,139.8856,3849.0
2019-08-30 13:30:00,146.24,146.24,146.03,146.11,6360.0,139.8952,139.8952,139.6943,139.7709,6360.0
2019-08-30 14:00:00,146.16,146.44,146.16,146.28,7596.0,139.8187,140.0865,139.8187,139.9335,7596.0
2019-08-30 14:30:00,146.34,146.36,146.0,146.05,8614.0,139.9909,140.01,139.6656,139.7135,8614.0
2019-08-30 15:00:00,146.07,146.2,145.94,146.2,31513.0,139.7326,139.857,139.6082,139.857,31513.0
2019-08-30 15:30:00,146.23,146.92,146.22,146.37,64605.0,139.8856,140.5457,139.8761,140.0196,64605.0
2019-09-03 09:30:00,145.51,147.32,145.38,147.06,35108.0,139.1969,140.9284,139.0725,140.6796,35108.0
2019-09-03 10:00:00,147.03,147.12,145.77,147.12,24505.0,140.6509,140.737,139.4456,140.737,24505.0
2019-09-03 10:30:00,147.05,147.22,146.57,147.15,72027.0,140.6701,140.8327,140.2109,140.7657,72027.0
2019-09-03 11:00:00,147.09,147.21,146.88,146.92,17629.0,140.7083,140.8231,140.5074,140.5457,17629.0
2019-09-03 11:30:00,146.96,146.98,146.62,146.69,9343.0,140.584,140.6031,140.2587,140.3257,9343.0
2019-09-03 12:00:00,146.65,146.89,146.63,146.78,6522.0,140.2874,140.517,140.2683,140.4118,6522.0
2019-09-03 12:30:00,146.69,146.84,146.48,146.53,8659.0,140.3257,140.4692,140.1248,140.1726,8659.0
2019-09-03 13:00:00,146.46,146.77,146.38,146.77,15164.0,140.1057,140.4022,140.0291,140.4022,15164.0
2019-09-03 13:30:00,146.72,146.75,146.44,146.65,27691.0,140.3544,140.3831,140.0865,140.2874,27691.0
2019-09-03 14:00:00,146.66,146.66,146.1,146.2,46313.0,140.297,140.297,139.7613,139.857,46313.0
2019-09-03 14:30:00,146.15,146.17,145.56,145.9,48045.0,139.8091,139.8283,139.2447,139.57,48045.0
2019-09-03 15:00:00,145.86,146.04,145.62,145.65,31817.0,139.5317,139.7039,139.3021,139.3308,31817.0
2019-09-03 15:30:00,145.66,145.92,145.6,145.6,131688.0,139.3404,139.5891,139.283,139.283,131688.0
2019-09-04 09:30:00,146.64,146.64,145.76,146.1,43513.0,140.2779,140.2779,139.436,139.7613,43513.0
2019-09-04 10:00:00,146.1,146.19,145.81,145.97,13384.0,139.7613,139.8474,139.4839,139.6369,13384.0
2019-09-04 10:30:00,146.03,146.08,145.94,146.03,24026.0,139.6943,139.7422,139.6082,139.6943,24026.0
2019-09-04 11:00:00,146.1,146.39,145.94,146.25,15634.0,139.7613,140.0387,139.6082,139.9048,15634.0
2019-09-04 11:30:00,146.32,146.45,146.25,146.39,15225.0,139.9717,140.0961,139.9048,140.0387,15225.0
2019-09-04 12:00:00,146.35,146.45,146.12,146.27,15511.0,140.0004,140.0961,139.7804,139.9239,15511.0
2019-09-04 12:30:00,146.31,146.33,145.97,146.01,11705.0,139.9622,139.9813,139.6369,139.6752,11705.0
2019-09-04 13:00:00,145.99,146.14,145.91,146.0,16264.0,139.6561,139.7996,139.5795,139.6656,16264.0
2019-09-04 13:30:00,146.04,146.05,145.76,145.88,5855.0,139.7039,139.7135,139.436,139.5508,5855.0
2019-09-04 14:00:00,145.89,146.35,145.77,146.31,25380.0,139.5604,140.0004,139.4456,139.9622,25380.0
2019-09-04 14:30:00,146.35,146.35,146.01,146.18,14564.0,140.0004,140.0004,139.6752,139.8378,14564.0
2019-09-04 15:00:00,146.21,146.23,145.93,146.0,42202.0,139.8665,139.8856,139.5987,139.6656,42202.0
2019-09-04 15:30:00,146.0,146.61,146.0,146.44,80091.0,139.6656,140.2492,139.6656,140.0865,80091.0
2019-09-05 09:30:00,147.85,148.59,147.13,147.41,20921.0,141.4354,142.1433,140.7466,141.0145,20921.0
2019-09-05 10:00:00,147.44,147.88,147.03,147.38,25791.0,141.0432,141.4641,140.6509,140.9858,25791.0
2019-09-05 10:30:00,147.38,148.01,147.31,147.61,21616.0,140.9858,141.5884,140.9188,141.2058,21616.0
2019-09-05 11:00:00,147.69,147.72,146.78,147.24,11049.0,141.2823,141.311,140.4118,140.8518,11049.0
2019-09-05 11:30:00,147.24,147.29,146.53,146.79,13565.0,140.8518,140.8997,140.1726,140.4214,13565.0
2019-09-05 12:00:00,146.76,147.08,146.76,146.83,7054.0,140.3927,140.6988,140.3927,140.4596,7054.0
2019-09-05 12:30:00,146.79,146.81,146.56,146.61,10147.0,140.4214,140.4405,140.2013,140.2492,10147.0
2019-09-05 13:00:00,146.64,146.98,146.64,146.95,9005.0,140.2779,140.6031,140.2779,140.5744,9005.0
2019-09-05 13:30:00,146.95,146.99,146.65,146.67,7598.0,140.5744,140.6127,140.2874,140.3066,7598.0
2019-09-05 14:00:00,146.64,146.95,146.58,146.8,14363.0,140.2779,140.5744,140.2205,140.4309,14363.0
2019-09-05 14:30:00,146.74,147.02,146.72,146.94,16916.0,140.3735,140.6414,140.3544,140.5648,16916.0
2019-09-05 15:00:00,146.96,147.05,146.8,146.9,40497.0,140.584,140.6701,140.4309,140.5266,40497.0
2019-09-05 15:30:00,146.96,147.09,146.74,146.78,78287.0,140.584,140.7083,140.3735,140.4118,78287.0
2019-09-06 09:30:00,146.36,147.35,146.36,147.07,28619.0,140.01,140.9571,140.01,140.6892,28619.0
2019-09-06 10:00:00,147.49,147.91,147.39,147.77,11502.0,141.091,141.4928,140.9953,141.3588,11502.0
2019-09-06 10:30:00,147.79,147.84,147.45,147.47,29990.0,141.378,141.4258,141.0527,141.0719,29990.0
2019-09-06 11:00:00,147.49,147.53,146.94,147.19,28624.0,141.091,141.1292,140.5648,140.804,28624.0
2019-09-06 11:30:00,147.08,147.13,146.77,146.91,26470.0,140.6988,140.7466,140.4022,140.5361,26470.0
2019-09-06 12:00:00,146.97,147.14,146.87,146.99,21560.0,140.5935,140.7562,140.4979,140.6127,21560.0
2019-09-06 12:30:00,147.02,147.24,146.9,146.91,25748.0,140.6414,140.8518,140.5266,140.5361,25748.0
2019-09-06 13:00:00,146.9,147.25,146.87,147.16,22969.0,140.5266,140.8614,140.4979,140.7753,22969.0
2019-09-06 13:30:00,147.2,147.35,147.17,147.17,28499.0,140.8136,140.9571,140.7849,140.7849,28499.0
2019-09-06 14:00:00,147.17,147.24,147.07,147.11,24214.0,140.7849,140.8518,140.6892,140.7275,24214.0
2019-09-06 14:30:00,147.11,147.18,146.88,146.94,31119.0,140.7275,140.7944,140.5074,140.5648,31119.0
2019-09-06 15:00:00,146.97,147.1,146.88,146.92,29450.0,140.5935,140.7179,140.5074,140.5457,29450.0
2019-09-06 15:30:00,146.91,147.07,146.6,146.77,93865.0,140.5361,140.6892,140.2396,140.4022,93865.0
2019-09-09 09:30:00,147.64,147.64,145.68,145.9,22940.0,141.2345,141.2345,139.3595,139.57,22940.0
2019-09-09 10:00:00,146.05,146.36,145.88,146.15,43619.0,139.7135,140.01,139.5508,139.8091,43619.0
2019-09-09 10:30:00,146.17,146.21,145.79,145.79,24648.0,139.8283,139.8665,139.4647,139.4647,24648.0
2019-09-09 11:00:00,145.85,146.39,145.79,146.21,29318.0,139.5221,140.0387,139.4647,139.8665,29318.0
2019-09-09 11:30:00,146.18,146.24,145.55,145.55,13806.0,139.8378,139.8952,139.2352,139.2352,13806.0
2019-09-09 12:00:00,145.59,145.7,145.17,145.26,12070.0,139.2734,139.3786,138.8716,138.9577,12070.0
2019-09-09 12:30:00,145.25,145.35,145.07,145.25,12588.0,138.9482,139.0438,138.776,138.9482,12588.0
2019-09-09 13:00:00,145.24,145.39,144.83,144.83,15567.0,138.9386,139.0821,138.5464,138.5464,15567.0
2019-09-09 13:30:00,144.82,144.82,144.43,144.58,20603.0,138.5368,138.5368,138.1637,138.3072,20603.0
2019-09-09 14:00:00,144.58,144.79,144.37,144.43,13138.0,138.3072,138.5081,138.1063,138.1637,13138.0
2019-09-09 14:30:00,144.4,144.56,144.29,144.32,19821.0,138.135,138.2881,138.0298,138.0585,19821.0
2019-09-09 15:00:00,144.3,144.45,144.18,144.24,35105.0,138.0394,138.1829,137.9246,137.982,35105.0
2019-09-09 15:30:00,144.27,144.61,144.17,144.49,67623.0,138.0107,138.3359,137.915,138.2211,67623.0
2019-09-10 09:30:00,143.7,143.84,140.06,140.06,35095.0,137.4654,137.5993,133.9833,133.9833,35095.0
2019-09-10 10:00:00,140.05,140.05,138.81,138.85,58767.0,133.9738,133.9738,132.7876,132.8258,58767.0
2019-09-10 10:30:00,138.92,138.92,137.54,137.93,166243.0,132.8928,132.8928,131.5727,131.9458,166243.0
2019-09-10 11:00:00,137.8,138.05,137.54,137.62,33446.0,131.8214,132.0605,131.5727,131.6492,33446.0
2019-09-10 11:30:00,137.7,138.91,137.58,138.73,96594.0,131.7257,132.8832,131.6109,132.711,96594.0
2019-09-10 12:00:00,138.76,139.42,138.69,139.24,81076.0,132.7397,133.3711,132.6728,133.1989,81076.0
2019-09-10 12:30:00,139.28,140.3,139.27,140.2,46334.0,133.2372,134.2129,133.2276,134.1173,46334.0
2019-09-10 13:00:00,140.23,140.39,139.86,139.95,53579.0,134.146,134.299,133.792,133.8781,53579.0
2019-09-10 13:30:00,139.95,140.17,139.82,139.89,101925.0,133.8781,134.0886,133.7538,133.8207,101925.0
2019-09-10 14:00:00,139.9,139.95,139.69,139.88,14075.0,133.8303,133.8781,133.6294,133.8112,14075.0
2019-09-10 14:30:00,139.91,140.06,139.85,139.95,18973.0,133.8398,133.9833,133.7825,133.8781,18973.0
2019-09-10 15:00:00,139.98,140.05,139.91,139.97,35555.0,133.9068,133.9738,133.8398,133.8972,35555.0
2019-09-10 15:30:00,140.0,140.17,139.56,139.99,168900.0,133.9259,134.0886,133.505,133.9164,168900.0
2019-09-11 09:30:00,140.18,142.85,140.03,140.81,68290.0,134.0981,136.6523,133.9546,134.7008,68290.0
2019-09-11 10:00:00,140.92,141.09,140.65,140.79,16981.0,134.806,134.9687,134.5477,134.6817,16981.0
2019-09-11 10:30:00,140.81,140.92,140.05,140.42,18243.0,134.7008,134.806,133.9738,134.3277,18243.0
2019-09-11 11:00:00,140.46,140.63,139.67,139.97,30338.0,134.366,134.5286,133.6103,133.8972,30338.0
2019-09-11 11:30:00,140.03,140.42,139.83,140.37,35717.0,133.9546,134.3277,133.7633,134.2799,35717.0
2019-09-11 12:00:00,140.33,140.8,140.03,140.63,19913.0,134.2416,134.6912,133.9546,134.5286,19913.0
2019-09-11 12:30:00,140.61,140.84,140.42,140.68,20298.0,134.5095,134.7295,134.3277,134.5764,20298.0
2019-09-11 13:00:00,140.68,141.11,140.61,141.1,12844.0,134.5764,134.9878,134.5095,134.9782,12844.0
2019-09-11 13:30:00,141.06,141.5,140.79,141.35,47913.0,134.94,135.3609,134.6817,135.2174,47913.0
2019-09-11 14:00:00,141.39,141.44,141.08,141.08,13137.0,135.2556,135.3035,134.9591,134.9591,13137.0
2019-09-11 14:30:00,141.15,141.22,140.79,140.92,20206.0,135.0261,135.093,134.6817,134.806,20206.0
2019-09-11 15:00:00,140.94,141.12,140.89,140.99,39033.0,134.8252,134.9974,134.7773,134.873,39033.0
2019-09-11 15:30:00,140.99,141.19,140.91,141.09,102232.0,134.873,135.0643,134.7965,134.9687,102232.0
2019-09-12 09:30:00,142.13,144.11,141.93,143.93,21239.0,135.9635,137.8576,135.7722,137.6854,21239.0
2019-09-12 10:00:00,144.11,144.17,143.38,144.14,42959.0,137.8576,137.915,137.1593,137.8863,42959.0
2019-09-12 10:30:00,144.09,144.11,142.76,142.76,14902.0,137.8385,137.8576,136.5662,136.5662,14902.0
2019-09-12 11:00:00,142.88,143.32,142.8,143.02,13890.0,136.681,137.1019,136.6045,136.8149,13890.0
2019-09-12 11:30:00,143.11,143.32,143.11,143.22,7601.0,136.901,137.1019,136.901,137.0062,7601.0
2019-09-12 12:00:00,143.15,143.16,142.53,142.73,7906.0,136.9393,136.9488,136.3462,136.5375,7906.0
2019-09-12 12:30:00,142.73,142.79,142.38,142.74,10216.0,136.5375,136.5949,136.2027,136.5471,10216.0
2019-09-12 13:00:00,142.78,142.83,142.48,142.48,8087.0,136.5853,136.6332,136.2983,136.2983,8087.0
2019-09-12 13:30:00,142.55,142.67,142.27,142.38,8299.0,136.3653,136.4801,136.0975,136.2027,8299.0
2019-09-12 14:00:00,142.39,142.43,142.24,142.3,10337.0,136.2123,136.2505,136.0688,136.1262,10337.0
2019-09-12 14:30:00,142.32,142.42,142.21,142.25,13127.0,136.1453,136.2409,136.0401,136.0783,13127.0
2019-09-12 15:00:00,142.27,142.31,141.86,141.97,50155.0,136.0975,136.1357,135.7052,135.8105,50155.0
2019-09-12 15:30:00,141.99,142.12,141.8,141.98,54153.0,135.8296,135.954,135.6478,135.82,54153.0
2019-09-13 09:30:00,142.79,142.89,141.08,141.62,46633.0,136.5949,136.6906,134.9591,135.4757,46633.0
2019-09-13 10:00:00,141.64,142.6,141.64,142.32,47638.0,135.4948,136.4131,135.4948,136.1453,47638.0
2019-09-13 10:30:00,142.37,143.29,142.25,142.27,41340.0,136.1931,137.0732,136.0783,136.0975,41340.0
2019-09-13 11:00:00,142.25,142.95,142.16,142.26,13906.0,136.0783,136.748,135.9922,136.0879,13906.0
2019-09-13 11:30:00,142.35,142.37,141.82,142.25,15172.0,136.174,136.1931,135.667,136.0783,15172.0
2019-09-13 12:00:00,142.2,142.32,142.04,142.17,21506.0,136.0305,136.1453,135.8774,136.0018,21506.0
2019-09-13 12:30:00,142.12,142.22,141.95,141.98,11898.0,135.954,136.0496,135.7913,135.82,11898.0
2019-09-13 13:00:00,141.98,142.04,141.78,141.85,13530.0,135.82,135.8774,135.6287,135.6957,13530.0
2019-09-13 13:30:00,141.83,141.83,141.3,141.49,23706.0,135.6765,135.6765,135.1695,135.3513,23706.0
2019-09-13 14:00:00,141.51,141.54,141.29,141.33,6885.0,135.3704,135.3991,135.16,135.1982,6885.0
2019-09-13 14:30:00,141.36,141.46,141.28,141.36,7472.0,135.2269,135.3226,135.1504,135.2269,7472.0
2019-09-13 15:00:00,141.35,141.35,140.96,140.98,17110.0,135.2174,135.2174,134.8443,134.8634,17110.0
2019-09-13 15:30:00,141.0,141.94,140.92,141.27,233378.0,134.8826,135.7818,134.806,135.1408,233378.0
2019-09-16 09:30:00,140.64,141.79,140.64,141.44,12406.0,134.5382,135.6383,134.5382,135.3035,12406.0
2019-09-16 10:00:00,141.44,141.44,140.67,141.26,12786.0,135.3035,135.3035,134.5669,135.1313,12786.0
2019-09-16 10:30:00,141.32,141.32,140.6,140.73,9127.0,135.1887,135.1887,134.4999,134.6243,9127.0
2019-09-16 11:00:00,140.77,141.25,140.55,141.03,10855.0,134.6625,135.1217,134.4521,134.9113,10855.0
2019-09-16 11:30:00,141.05,141.18,140.9,141.03,9181.0,134.9304,135.0547,134.7869,134.9113,9181.0
2019-09-16 12:00:00,141.01,141.07,140.91,140.94,8935.0,134.8921,134.9495,134.7965,134.8252,8935.0
2019-09-16 12:30:00,140.97,141.0,140.55,140.69,24773.0,134.8539,134.8826,134.4521,134.586,24773.0
2019-09-16 13:00:00,140.67,140.96,140.67,140.87,8733.0,134.5669,134.8443,134.5669,134.7582,8733.0
2019-09-16 13:30:00,140.9,140.96,140.46,140.46,18368.0,134.7869,134.8443,134.366,134.366,18368.0
2019-09-16 14:00:00,140.57,140.75,140.37,140.68,26805.0,134.4712,134.6434,134.2799,134.5764,26805.0
2019-09-16 14:30:00,140.61,140.79,140.31,140.32,22229.0,134.5095,134.6817,134.2225,134.2321,22229.0
2019-09-16 15:00:00,140.3,140.34,139.96,140.14,39208.0,134.2129,134.2512,133.8877,134.0599,39208.0
2019-09-16 15:30:00,140.12,140.33,139.98,139.99,101383.0,134.0407,134.2416,133.9068,133.9164,101383.0
2019-09-17 09:30:00,140.56,141.61,139.96,141.19,31349.0,134.4616,135.4661,133.8877,135.0643,31349.0
2019-09-17 10:00:00,141.22,141.3,141.06,141.11,20862.0,135.093,135.1695,134.94,134.9878,20862.0
2019-09-17 10:30:00,141.19,141.65,140.81,141.56,37043.0,135.0643,135.5044,134.7008,135.4183,37043.0
2019-09-17 11:00:00,141.59,141.59,140.91,141.06,37288.0,135.447,135.447,134.7965,134.94,37288.0
2019-09-17 11:30:00,141.0,141.58,141.0,141.43,22087.0,134.8826,135.4374,134.8826,135.2939,22087.0
2019-09-17 12:00:00,141.43,141.46,140.87,141.06,14689.0,135.2939,135.3226,134.7582,134.94,14689.0
2019-09-17 12:30:00,141.05,141.1,140.88,140.97,12528.0,134.9304,134.9782,134.7678,134.8539,12528.0
2019-09-17 13:00:00,140.99,141.0,140.77,140.77,11261.0,134.873,134.8826,134.6625,134.6625,11261.0
2019-09-17 13:30:00,140.8,141.25,140.79,141.09,16129.0,134.6912,135.1217,134.6817,134.9687,16129.0
2019-09-17 14:00:00,141.09,141.14,140.85,140.99,15646.0,134.9687,135.0165,134.7391,134.873,15646.0
2019-09-17 14:30:00,141.0,141.33,140.95,141.31,14852.0,134.8826,135.1982,134.8347,135.1791,14852.0
2019-09-17 15:00:00,141.29,141.4,141.25,141.28,24238.0,135.16,135.2652,135.1217,135.1504,24238.0
2019-09-17 15:30:00,141.28,142.12,141.28,141.65,156386.0,135.1504,135.954,135.1504,135.5044,156386.0
2019-09-18 09:30:00,141.68,141.68,140.3,140.9,22018.0,135.5331,135.5331,134.2129,134.7869,22018.0
2019-09-18 10:00:00,141.01,141.3,140.83,141.23,9000.0,134.8921,135.1695,134.7199,135.1026,9000.0
2019-09-18 10:30:00,141.23,141.23,140.6,140.69,10519.0,135.1026,135.1026,134.4999,134.586,10519.0
2019-09-18 11:00:00,140.71,140.71,140.32,140.33,7523.0,134.6051,134.6051,134.2321,134.2416,7523.0
2019-09-18 11:30:00,140.28,140.55,140.25,140.55,8444.0,134.1938,134.4521,134.1651,134.4521,8444.0
2019-09-18 12:00:00,140.6,140.6,140.35,140.41,5908.0,134.4999,134.4999,134.2608,134.3182,5908.0
2019-09-18 12:30:00,140.34,140.41,140.2,140.27,6522.0,134.2512,134.3182,134.1173,134.1842,6522.0
2019-09-18 13:00:00,140.19,140.27,140.01,140.06,6066.0,134.1077,134.1842,133.9355,133.9833,6066.0
2019-09-18 13:30:00,140.08,140.52,140.02,140.37,9876.0,134.0025,134.4234,133.9451,134.2799,9876.0
2019-09-18 14:00:00,140.36,140.48,139.22,139.31,9445.0,134.2703,134.3851,133.1798,133.2659,9445.0
2019-09-18 14:30:00,139.33,139.82,139.2,139.72,26653.0,133.285,133.7538,133.1607,133.6581,26653.0
2019-09-18 15:00:00,139.69,140.91,139.64,140.86,27537.0,133.6294,134.7965,133.5816,134.7486,27537.0
2019-09-18 15:30:00,140.92,142.06,140.92,141.61,159489.0,134.806,135.8966,134.806,135.4661,159489.0
2019-09-19 09:30:00,141.86,142.57,141.86,142.53,11601.0,135.7052,136.3844,135.7052,136.3462,11601.0
2019-09-19 10:00:00,142.59,142.83,141.78,141.97,57055.0,136.4036,136.6332,135.6287,135.8105,57055.0
2019-09-19 10:30:00,142.0,142.33,141.97,142.09,24389.0,135.8392,136.1549,135.8105,135.9253,24389.0
2019-09-19 11:00:00,142.14,142.14,141.9,142.01,21213.0,135.9731,135.9731,135.7435,135.8487,21213.0
2019-09-19 11:30:00,142.05,142.1,141.77,141.79,31205.0,135.887,135.9348,135.6192,135.6383,31205.0
2019-09-19 12:00:00,141.8,142.04,141.62,141.62,9452.0,135.6478,135.8774,135.4757,135.4757,9452.0
2019-09-19 12:30:00,141.58,141.77,141.52,141.66,13637.0,135.4374,135.6192,135.38,135.5139,13637.0
2019-09-19 13:00:00,141.66,141.95,141.66,141.94,16679.0,135.5139,135.7913,135.5139,135.7818,16679.0
2019-09-19 13:30:00,141.9,141.91,141.63,141.8,17718.0,135.7435,135.7531,135.4852,135.6478,17718.0
2019-09-19 14:00:00,141.84,141.97,141.79,141.81,12935.0,135.6861,135.8105,135.6383,135.6574,12935.0
2019-09-19 14:30:00,141.83,141.86,141.62,141.73,18146.0,135.6765,135.7052,135.4757,135.5809,18146.0
2019-09-19 15:00:00,141.75,141.79,141.54,141.6,51786.0,135.6,135.6383,135.3991,135.4565,51786.0
2019-09-19 15:30:00,141.55,141.56,141.18,141.31,75643.0,135.4087,135.4183,135.0547,135.1791,75643.0
2019-09-20 09:30:00,141.52,141.78,140.68,140.68,126897.0,135.38,135.6287,134.5764,134.5764,126897.0
2019-09-20 10:00:00,140.83,141.21,140.62,140.95,28810.0,134.7199,135.0834,134.519,134.8347,28810.0
2019-09-20 10:30:00,141.01,141.03,140.33,140.58,18926.0,134.8921,134.9113,134.2416,134.4808,18926.0
2019-09-20 11:00:00,140.57,140.96,140.43,140.44,17868.0,134.4712,134.8443,134.3373,134.3469,17868.0
2019-09-20 11:30:00,140.47,140.5,139.99,140.0,51323.0,134.3756,134.4043,133.9164,133.9259,51323.0
2019-09-20 12:00:00,140.0,140.78,139.99,140.66,37348.0,133.9259,134.6721,133.9164,134.5573,37348.0
2019-09-20 12:30:00,140.7,140.7,140.39,140.56,7986.0,134.5956,134.5956,134.299,134.4616,7986.0
2019-09-20 13:00:00,140.58,140.87,139.63,140.24,17687.0,134.4808,134.7582,133.572,134.1555,17687.0
2019-09-20 13:30:00,140.21,140.47,140.04,140.47,18199.0,134.1268,134.3756,133.9642,134.3756,18199.0
2019-09-20 14:00:00,140.51,140.91,140.39,140.88,15051.0,134.4138,134.7965,134.299,134.7678,15051.0
2019-09-20 14:30:00,140.88,141.33,140.83,141.33,12586.0,134.7678,135.1982,134.7199,135.1982,12586.0
2019-09-20 15:00:00,141.24,141.29,140.99,141.05,22856.0,135.1121,135.16,134.873,134.9304,22856.0
2019-09-20 15:30:00,141.05,141.46,140.89,141.11,63902.0,134.9304,135.3226,134.7773,134.9878,63902.0
2019-09-23 09:30:00,140.67,141.53,140.36,140.89,67460.0,134.5669,135.3896,134.2703,134.7773,67460.0
2019-09-23 10:00:00,140.96,140.97,140.19,140.47,34582.0,134.8443,134.8539,134.1077,134.3756,34582.0
2019-09-23 10:30:00,140.47,140.53,139.95,140.1,41311.0,134.3756,134.4329,133.8781,134.0216,41311.0
2019-09-23 11:00:00,140.18,140.33,139.96,140.2,12833.0,134.0981,134.2416,133.8877,134.1173,12833.0
2019-09-23 11:30:00,140.21,140.6,140.2,140.46,22672.0,134.1268,134.4999,134.1173,134.366,22672.0
2019-09-23 12:00:00,140.42,140.65,140.24,140.27,44210.0,134.3277,134.5477,134.1555,134.1842,44210.0
2019-09-23 12:30:00,140.22,140.28,139.93,139.93,30229.0,134.1364,134.1938,133.859,133.859,30229.0
2019-09-23 13:00:00,139.96,140.7,139.94,140.69,19639.0,133.8877,134.5956,133.8685,134.586,19639.0
2019-09-23 13:30:00,140.68,141.15,140.63,140.96,37118.0,134.5764,135.0261,134.5286,134.8443,37118.0
2019-09-23 14:00:00,140.98,141.02,140.77,140.93,23416.0,134.8634,134.9017,134.6625,134.8156,23416.0
2019-09-23 14:30:00,140.95,140.97,140.7,140.75,18626.0,134.8347,134.8539,134.5956,134.6434,18626.0
2019-09-23 15:00:00,140.76,141.25,140.73,141.2,18936.0,134.653,135.1217,134.6243,135.0739,18936.0
2019-09-23 15:30:00,141.19,141.27,140.84,140.94,96222.0,135.0643,135.1408,134.7295,134.8252,96222.0
2019-09-24 09:30:00,141.38,142.33,141.09,141.7,36184.0,135.2461,136.1549,134.9687,135.5522,36184.0
2019-09-24 10:00:00,141.77,142.98,141.45,141.84,48510.0,135.6192,136.7767,135.313,135.6861,48510.0
2019-09-24 10:30:00,141.95,142.52,141.72,142.08,63986.0,135.7913,136.3366,135.5713,135.9157,63986.0
2019-09-24 11:00:00,142.08,142.15,141.81,142.0,33634.0,135.9157,135.9827,135.6574,135.8392,33634.0
2019-09-24 11:30:00,142.03,142.04,141.46,141.65,39637.0,135.8679,135.8774,135.3226,135.5044,39637.0
2019-09-24 12:00:00,141.63,142.0,140.85,141.06,45506.0,135.4852,135.8392,134.7391,134.94,45506.0
2019-09-24 12:30:00,141.09,141.1,140.41,140.46,19059.0,134.9687,134.9782,134.3182,134.366,19059.0
2019-09-24 13:00:00,140.47,140.7,140.19,140.49,24186.0,134.3756,134.5956,134.1077,134.3947,24186.0
2019-09-24 13:30:00,140.57,141.24,140.57,140.75,19460.0,134.4712,135.1121,134.4712,134.6434,19460.0
2019-09-24 14:00:00,140.69,141.78,140.66,141.6,47922.0,134.586,135.6287,134.5573,135.4565,47922.0
2019-09-24 14:30:00,141.62,141.86,141.12,141.26,29783.0,135.4757,135.7052,134.9974,135.1313,29783.0
2019-09-24 15:00:00,141.36,141.45,140.86,140.9,44882.0,135.2269,135.313,134.7486,134.7869,44882.0
2019-09-24 15:30:00,140.87,141.09,140.6,140.85,66895.0,134.7582,134.9687,134.4999,134.7391,66895.0
2019-09-25 09:30:00,141.31,141.68,140.9,141.18,54142.0,135.1791,135.5331,134.7869,135.0547,54142.0
2019-09-25 10:00:00,141.15,141.5,140.45,141.5,65616.0,135.0261,135.3609,134.3564,135.3609,65616.0
2019-09-25 10:30:00,141.42,141.77,141.23,141.63,66698.0,135.2843,135.6192,135.1026,135.4852,66698.0
2019-09-25 11:00:00,141.65,141.9,141.45,141.53,8247.0,135.5044,135.7435,135.313,135.3896,8247.0
2019-09-25 11:30:00,141.57,141.8,141.4,141.63,17255.0,135.4278,135.6478,135.2652,135.4852,17255.0
2019-09-25 12:00:00,141.6,141.73,141.31,141.4,10303.0,135.4565,135.5809,135.1791,135.2652,10303.0
2019-09-25 12:30:00,141.51,141.53,141.29,141.35,10261.0,135.3704,135.3896,135.16,135.2174,10261.0
2019-09-25 13:00:00,141.38,141.62,141.37,141.5,5722.0,135.2461,135.4757,135.2365,135.3609,5722.0
2019-09-25 13:30:00,141.53,141.83,141.48,141.75,9499.0,135.3896,135.6765,135.3417,135.6,9499.0
2019-09-25 14:00:00,141.82,142.37,141.79,142.28,76535.0,135.667,136.1931,135.6383,136.107,76535.0
2019-09-25 14:30:00,142.23,142.26,142.01,142.2,9606.0,136.0592,136.0879,135.8487,136.0305,9606.0
2019-09-25 15:00:00,142.24,142.47,142.16,142.44,51843.0,136.0688,136.2888,135.9922,136.2601,51843.0
2019-09-25 15:30:00,142.42,142.99,142.34,142.84,123661.0,136.2409,136.7862,136.1644,136.6427,123661.0
2019-09-26 09:30:00,143.16,143.7,142.58,142.84,149762.0,136.9488,137.4654,136.394,136.6427,149762.0
2019-09-26 10:00:00,142.74,143.58,142.61,143.49,30610.0,136.5471,137.3506,136.4227,137.2645,30610.0
2019-09-26 10:30:00,143.55,143.66,143.2,143.36,18352.0,137.3219,137.4272,136.9871,137.1402,18352.0
2019-09-26 11:00:00,143.32,143.32,142.74,142.98,11420.0,137.1019,137.1019,136.5471,136.7767,11420.0
2019-09-26 11:30:00,143.02,143.25,142.69,143.16,14024.0,136.8149,137.0349,136.4992,136.9488,14024.0
2019-09-26 12:00:00,143.12,143.6,143.1,143.59,7919.0,136.9106,137.3698,136.8914,137.3602,7919.0
2019-09-26 12:30:00,143.71,143.71,143.47,143.49,4230.0,137.475,137.475,137.2454,137.2645,4230.0
2019-09-26 13:00:00,143.5,143.6,143.25,143.25,5464.0,137.2741,137.3698,137.0349,137.0349,5464.0
2019-09-26 13:30:00,143.29,143.47,143.2,143.34,5304.0,137.0732,137.2454,136.9871,137.121,5304.0
2019-09-26 14:00:00,143.42,143.81,143.38,143.41,12857.0,137.1976,137.5706,137.1593,137.188,12857.0
2019-09-26 14:30:00,143.5,143.54,143.23,143.33,10655.0,137.2741,137.3124,137.0158,137.1115,10655.0
2019-09-26 15:00:00,143.33,143.5,143.25,143.4,11354.0,137.1115,137.2741,137.0349,137.1784,11354.0
2019-09-26 15:30:00,143.42,143.52,142.92,143.24,74689.0,137.1976,137.2932,136.7193,137.0254,74689.0
2019-09-27 09:30:00,143.91,143.91,142.2,142.53,34436.0,137.6663,137.6663,136.0305,136.3462,34436.0
2019-09-27 10:00:00,142.45,142.71,142.2,142.71,12918.0,136.2696,136.5184,136.0305,136.5184,12918.0
2019-09-27 10:30:00,142.72,143.08,142.29,142.99,18692.0,136.5279,136.8723,136.1166,136.7862,18692.0
2019-09-27 11:00:00,143.03,143.03,142.48,142.65,60302.0,136.8245,136.8245,136.2983,136.461,60302.0
2019-09-27 11:30:00,142.67,142.71,141.88,142.19,40898.0,136.4801,136.5184,135.7244,136.0209,40898.0
2019-09-27 12:00:00,142.25,142.34,141.92,141.95,34919.0,136.0783,136.1644,135.7626,135.7913,34919.0
2019-09-27 12:30:00,141.99,142.1,141.35,141.44,57382.0,135.8296,135.9348,135.2174,135.3035,57382.0
2019-09-27 13:00:00,141.42,141.52,140.59,140.92,63027.0,135.2843,135.38,134.4903,134.806,63027.0
2019-09-27 13:30:00,140.82,141.14,140.67,141.04,15471.0,134.7104,135.0165,134.5669,134.9208,15471.0
2019-09-27 14:00:00,141.13,141.13,140.53,140.72,22700.0,135.0069,135.0069,134.4329,134.6147,22700.0
2019-09-27 14:30:00,140.73,140.86,140.17,140.31,21274.0,134.6243,134.7486,134.0886,134.2225,21274.0
2019-09-27 15:00:00,140.35,140.77,140.32,140.51,19301.0,134.2608,134.6625,134.2321,134.4138,19301.0
2019-09-27 15:30:00,140.51,141.38,140.48,141.34,139403.0,134.4138,135.2461,134.3851,135.2078,139403.0
2019-09-30 09:30:00,140.88,141.88,140.4,141.57,17873.0,134.7678,135.7244,134.3086,135.4278,17873.0
2019-09-30 10:00:00,141.56,141.69,141.02,141.18,19864.0,135.4183,135.5426,134.9017,135.0547,19864.0
2019-09-30 10:30:00,141.15,141.63,141.09,141.32,15651.0,135.0261,135.4852,134.9687,135.1887,15651.0
2019-09-30 11:00:00,141.33,141.47,141.08,141.27,9933.0,135.1982,135.3322,134.9591,135.1408,9933.0
2019-09-30 11:30:00,141.23,141.38,140.99,141.38,13000.0,135.1026,135.2461,134.873,135.2461,13000.0
2019-09-30 12:00:00,141.38,141.78,141.28,141.68,17127.0,135.2461,135.6287,135.1504,135.5331,17127.0
2019-09-30 12:30:00,141.71,141.71,141.24,141.24,15206.0,135.5618,135.5618,135.1121,135.1121,15206.0
2019-09-30 13:00:00,141.2,141.36,141.2,141.29,20565.0,135.0739,135.2269,135.0739,135.16,20565.0
2019-09-30 13:30:00,141.29,141.35,141.15,141.2,33240.0,135.16,135.2174,135.0261,135.0739,33240.0
2019-09-30 14:00:00,141.2,141.21,140.88,140.88,25093.0,135.0739,135.0834,134.7678,134.7678,25093.0
2019-09-30 14:30:00,140.9,141.02,140.63,140.63,16784.0,134.7869,134.9017,134.5286,134.5286,16784.0
2019-09-30 15:00:00,140.64,140.74,140.48,140.69,12993.0,134.5382,134.6338,134.3851,134.586,12993.0
2019-09-30 15:30:00,140.68,140.9,140.43,140.59,90864.0,134.5764,134.7869,134.3373,134.4903,90864.0
2019-10-01 09:30:00,140.66,141.8,140.24,141.75,33148.0,134.5573,135.6478,134.1555,135.6,33148.0
2019-10-01 10:00:00,141.71,141.75,140.29,140.76,35589.0,135.5618,135.6,134.2034,134.653,35589.0
2019-10-01 10:30:00,140.82,140.82,140.39,140.39,52905.0,134.7104,134.7104,134.299,134.299,52905.0
2019-10-01 11:00:00,140.31,140.32,139.88,140.25,60536.0,134.2225,134.2321,133.8112,134.1651,60536.0
2019-10-01 11:30:00,140.19,140.2,139.6,139.76,11296.0,134.1077,134.1173,133.5433,133.6964,11296.0
2019-10-01 12:00:00,139.73,139.73,138.96,139.16,13741.0,133.6677,133.6677,132.9311,133.1224,13741.0
2019-10-01 12:30:00,139.19,139.23,138.93,139.01,12076.0,133.1511,133.1894,132.9024,132.9789,12076.0
2019-10-01 13:00:00,139.04,139.06,138.36,138.43,18457.0,133.0076,133.0267,132.3571,132.4241,18457.0
2019-10-01 13:30:00,138.41,138.43,138.03,138.15,18356.0,132.4049,132.4241,132.0414,132.1562,18356.0
2019-10-01 14:00:00,138.15,138.32,137.95,138.2,18777.0,132.1562,132.3188,131.9649,132.204,18777.0
2019-10-01 14:30:00,138.24,138.55,138.23,138.45,20624.0,132.2423,132.5389,132.2327,132.4432,20624.0
2019-10-01 15:00:00,138.45,138.81,138.4,138.54,27973.0,132.4432,132.7876,132.3954,132.5293,27973.0
2019-10-01 15:30:00,138.56,138.56,138.13,138.27,106234.0,132.5484,132.5484,132.1371,132.271,106234.0
2019-10-02 09:30:00,136.95,137.15,135.9,136.18,35783.0,131.0083,131.1996,130.0038,130.2717,35783.0
2019-10-02 10:00:00,136.19,136.2,134.8,134.94,60894.0,130.2812,130.2908,128.9516,129.0855,60894.0
2019-10-02 10:30:00,134.99,135.74,134.9,135.54,25077.0,129.1333,129.8508,129.0472,129.6594,25077.0
2019-10-02 11:00:00,135.45,136.13,135.42,135.78,12427.0,129.5734,130.2238,129.5447,129.889,12427.0
2019-10-02 11:30:00,135.85,135.93,135.24,135.88,13143.0,129.956,130.0325,129.3725,129.9847,13143.0
2019-10-02 12:00:00,135.84,135.84,135.02,135.2,13993.0,129.9464,129.9464,129.162,129.3342,13993.0
2019-10-02 12:30:00,135.19,135.19,134.29,134.47,32695.0,129.3246,129.3246,128.4637,128.6359,32695.0
2019-10-02 13:00:00,134.42,135.13,134.36,134.96,10772.0,128.588,129.2672,128.5306,129.1046,10772.0
2019-10-02 13:30:00,134.96,134.96,134.59,134.79,10204.0,129.1046,129.1046,128.7507,128.942,10204.0
2019-10-02 14:00:00,134.74,134.92,134.45,134.76,24580.0,128.8942,129.0663,128.6167,128.9133,24580.0
2019-10-02 14:30:00,134.8,134.8,134.49,134.6,14621.0,128.9516,128.9516,128.655,128.7602,14621.0
2019-10-02 15:00:00,134.66,134.77,134.38,134.68,41435.0,128.8176,128.9229,128.5498,128.8368,41435.0
2019-10-02 15:30:00,134.65,134.73,134.17,134.46,113387.0,128.8081,128.8846,128.3489,128.6263,113387.0
2019-10-03 09:30:00,134.46,134.93,133.84,134.77,13645.0,128.6263,129.0759,128.0332,128.9229,13645.0
2019-10-03 10:00:00,134.84,134.84,132.95,134.62,61439.0,128.9898,128.9898,127.1818,128.7794,61439.0
2019-10-03 10:30:00,134.52,135.04,134.47,135.0,37208.0,128.6837,129.1811,128.6359,129.1429,37208.0
2019-10-03 11:00:00,134.97,136.18,134.96,136.01,83389.0,129.1142,130.2717,129.1046,130.1091,83389.0
2019-10-03 11:30:00,135.96,136.02,135.26,135.34,24137.0,130.0612,130.1186,129.3916,129.4681,24137.0
2019-10-03 12:00:00,135.34,135.61,135.05,135.38,33497.0,129.4681,129.7264,129.1907,129.5064,33497.0
2019-10-03 12:30:00,135.38,136.27,135.35,136.24,22928.0,129.5064,130.3578,129.4777,130.3291,22928.0
2019-10-03 13:00:00,136.25,136.41,136.09,136.17,36611.0,130.3386,130.4917,130.1856,130.2621,36611.0
2019-10-03 13:30:00,136.18,136.56,136.11,136.23,28326.0,130.2717,130.6352,130.2047,130.3195,28326.0
2019-10-03 14:00:00,136.23,136.42,136.08,136.41,33087.0,130.3195,130.5013,130.176,130.4917,33087.0
2019-10-03 14:30:00,136.39,136.39,136.1,136.12,26941.0,130.4726,130.4726,130.1952,130.2143,26941.0
2019-10-03 15:00:00,136.13,136.24,135.98,136.15,35884.0,130.2238,130.3291,130.0804,130.243,35884.0
2019-10-03 15:30:00,136.14,136.73,136.07,136.53,318239.0,130.2334,130.7978,130.1665,130.6065,318239.0
2019-10-04 09:30:00,137.24,138.17,136.98,137.37,25220.0,131.2857,132.1753,131.037,131.41,25220.0
2019-10-04 10:00:00,137.33,137.85,137.17,137.69,23361.0,131.3718,131.8692,131.2187,131.7162,23361.0
2019-10-04 10:30:00,137.73,137.73,137.08,137.49,17105.0,131.7544,131.7544,131.1326,131.5248,17105.0
2019-10-04 11:00:00,137.37,137.99,137.3,137.97,12516.0,131.41,132.0032,131.3431,131.984,12516.0
2019-10-04 11:30:00,137.98,138.13,137.68,137.71,58408.0,131.9936,132.1371,131.7066,131.7353,58408.0
2019-10-04 12:00:00,137.72,138.03,137.48,137.69,37047.0,131.7449,132.0414,131.5153,131.7162,37047.0
2019-10-04 12:30:00,137.69,138.05,137.68,138.0,19562.0,131.7162,132.0605,131.7066,132.0127,19562.0
2019-10-04 13:00:00,138.04,138.37,138.02,138.36,13254.0,132.051,132.3667,132.0318,132.3571,13254.0
2019-10-04 13:30:00,138.36,138.49,138.13,138.24,16830.0,132.3571,132.4815,132.1371,132.2423,16830.0
2019-10-04 14:00:00,138.26,138.58,138.11,138.52,17726.0,132.2614,132.5676,132.1179,132.5102,17726.0
2019-10-04 14:30:00,138.5,138.98,138.48,138.84,34670.0,132.491,132.9502,132.4719,132.8163,34670.0
2019-10-04 15:00:00,138.84,138.97,138.68,138.78,26267.0,132.8163,132.9406,132.6632,132.7589,26267.0
2019-10-04 15:30:00,138.8,139.17,137.96,138.0,170663.0,132.778,133.132,131.9745,132.0127,170663.0
2019-10-07 09:30:00,137.8,138.5,137.39,137.6,24253.0,131.8214,132.491,131.4292,131.6301,24253.0
2019-10-07 10:00:00,137.55,137.85,137.41,137.71,89129.0,131.5822,131.8692,131.4483,131.7353,89129.0
2019-10-07 10:30:00,137.71,138.09,137.15,138.0,59659.0,131.7353,132.0988,131.1996,132.0127,59659.0
2019-10-07 11:00:00,138.0,138.01,137.47,137.7,78838.0,132.0127,132.0223,131.5057,131.7257,78838.0
2019-10-07 11:30:00,137.72,138.24,137.63,138.19,49216.0,131.7449,132.2423,131.6588,132.1945,49216.0
2019-10-07 12:00:00,138.21,138.22,137.91,137.99,27021.0,132.2136,132.2232,131.9266,132.0032,27021.0
2019-10-07 12:30:00,137.95,138.0,137.84,137.87,44896.0,131.9649,132.0127,131.8597,131.8884,44896.0
2019-10-07 13:00:00,137.87,137.93,137.61,137.62,25388.0,131.8884,131.9458,131.6396,131.6492,25388.0
2019-10-07 13:30:00,137.63,138.58,137.57,138.56,44915.0,131.6588,132.5676,131.6014,132.5484,44915.0
2019-10-07 14:00:00,138.52,138.59,138.12,138.32,15603.0,132.5102,132.5771,132.1275,132.3188,15603.0
2019-10-07 14:30:00,138.31,138.31,137.88,138.0,18120.0,132.3093,132.3093,131.8979,132.0127,18120.0
2019-10-07 15:00:00,138.0,138.25,137.77,138.24,27718.0,132.0127,132.2519,131.7927,132.2423,27718.0
2019-10-07 15:30:00,138.22,138.25,137.72,137.72,120846.0,132.2232,132.2519,131.7449,131.7449,120846.0
2019-10-08 09:30:00,136.65,137.12,135.35,135.36,47890.0,130.7213,131.1709,129.4777,129.4873,47890.0
2019-10-08 10:00:00,135.33,135.39,134.24,134.88,57197.0,129.4586,129.516,128.4158,129.0281,57197.0
2019-10-08 10:30:00,134.96,135.47,134.89,135.36,68092.0,129.1046,129.5925,129.0376,129.4873,68092.0
2019-10-08 11:00:00,135.47,135.58,135.06,135.14,67559.0,129.5925,129.6977,129.2003,129.2768,67559.0
2019-10-08 11:30:00,135.12,135.27,134.55,134.76,36912.0,129.2577,129.4012,128.7124,128.9133,36912.0
2019-10-08 12:00:00,134.77,135.3,134.76,135.3,79473.0,128.9229,129.4299,128.9133,129.4299,79473.0
2019-10-08 12:30:00,135.31,135.79,135.2,135.52,37597.0,129.4394,129.8986,129.3342,129.6403,37597.0
2019-10-08 13:00:00,135.54,135.97,135.32,135.78,19698.0,129.6594,130.0708,129.449,129.889,19698.0
2019-10-08 13:30:00,135.77,136.09,135.66,135.72,19803.0,129.8795,130.1856,129.7742,129.8316,19803.0
2019-10-08 14:00:00,135.72,135.82,135.25,135.82,95551.0,129.8316,129.9273,129.382,129.9273,95551.0
2019-10-08 14:30:00,135.86,136.82,135.8,136.22,50650.0,129.9656,130.8839,129.9082,130.3099,50650.0
2019-10-08 15:00:00,136.29,136.69,136.07,136.55,61097.0,130.3769,130.7596,130.1665,130.6256,61097.0
2019-10-08 15:30:00,136.55,136.68,136.01,136.07,81657.0,130.6256,130.75,130.1091,130.1665,81657.0
2019-10-09 09:30:00,137.4,137.51,136.71,136.98,25994.0,131.4387,131.544,130.7787,131.037,25994.0
2019-10-09 10:00:00,137.13,137.94,136.9,137.82,244253.0,131.1805,131.9553,130.9604,131.8405,244253.0
2019-10-09 10:30:00,137.81,138.06,137.36,138.06,24405.0,131.831,132.0701,131.4005,132.0701,24405.0
2019-10-09 11:00:00,138.11,138.12,137.68,137.79,28176.0,132.1179,132.1275,131.7066,131.8118,28176.0
2019-10-09 11:30:00,137.75,138.75,137.75,138.61,11302.0,131.7736,132.7302,131.7736,132.5963,11302.0
2019-10-09 12:00:00,138.66,138.88,138.49,138.52,18053.0,132.6441,132.8545,132.4815,132.5102,18053.0
2019-10-09 12:30:00,138.57,138.9,138.55,138.9,10119.0,132.558,132.8737,132.5389,132.8737,10119.0
2019-10-09 13:00:00,138.93,139.06,138.6,138.81,23732.0,132.9024,133.0267,132.5867,132.7876,23732.0
2019-10-09 13:30:00,138.78,139.11,138.69,139.06,39238.0,132.7589,133.0746,132.6728,133.0267,39238.0
2019-10-09 14:00:00,139.0,139.23,138.83,139.16,16605.0,132.9693,133.1894,132.8067,133.1224,16605.0
2019-10-09 14:30:00,139.15,139.32,139.08,139.15,16405.0,133.1128,133.2754,133.0459,133.1128,16405.0
2019-10-09 15:00:00,139.21,139.28,138.99,139.17,75933.0,133.1702,133.2372,132.9598,133.132,75933.0
2019-10-09 15:30:00,139.21,139.65,139.04,139.53,219226.0,133.1702,133.5911,133.0076,133.4763,219226.0
2019-10-10 09:30:00,139.46,140.0,139.02,140.0,17149.0,133.4094,133.9259,132.9885,133.9259,17149.0
2019-10-10 10:00:00,139.9,140.34,139.57,140.27,14250.0,133.8303,134.2512,133.5146,134.1842,14250.0
2019-10-10 10:30:00,140.29,140.48,139.78,140.46,34519.0,134.2034,134.3851,133.7155,134.366,34519.0
2019-10-10 11:00:00,140.51,141.13,140.44,141.08,10362.0,134.4138,135.0069,134.3469,134.9591,10362.0
2019-10-10 11:30:00,141.0,141.15,140.73,140.84,33747.0,134.8826,135.0261,134.6243,134.7295,33747.0
2019-10-10 12:00:00,140.78,140.9,140.58,140.71,17816.0,134.6721,134.7869,134.4808,134.6051,17816.0
2019-10-10 12:30:00,140.65,140.88,140.41,140.8,19792.0,134.5477,134.7678,134.3182,134.6912,19792.0
2019-10-10 13:00:00,140.81,141.15,140.74,141.03,11797.0,134.7008,135.0261,134.6338,134.9113,11797.0
2019-10-10 13:30:00,141.03,141.45,140.77,141.28,12230.0,134.9113,135.313,134.6625,135.1504,12230.0
2019-10-10 14:00:00,141.33,141.5,140.79,140.96,8291.0,135.1982,135.3609,134.6817,134.8443,8291.0
2019-10-10 14:30:00,141.02,141.18,140.83,141.18,46221.0,134.9017,135.0547,134.7199,135.0547,46221.0
2019-10-10 15:00:00,141.18,141.19,140.83,141.04,24589.0,135.0547,135.0643,134.7199,134.9208,24589.0
2019-10-10 15:30:00,141.06,141.67,140.74,141.51,190233.0,134.94,135.5235,134.6338,135.3704,190233.0
2019-10-11 09:30:00,142.97,144.03,142.71,143.94,30505.0,136.7671,137.7811,136.5184,137.695,30505.0
2019-10-11 10:00:00,143.87,143.99,143.17,143.2,28531.0,137.628,137.7428,136.9584,136.9871,28531.0
2019-10-11 10:30:00,143.07,144.22,143.03,144.08,100000.0,136.8627,137.9629,136.8245,137.8289,100000.0
2019-10-11 11:00:00,144.07,144.6,144.07,144.6,28307.0,137.8194,138.3264,137.8194,138.3264,28307.0
2019-10-11 11:30:00,144.6,144.93,144.2,144.44,15546.0,138.3264,138.6421,137.9437,138.1733,15546.0
2019-10-11 12:00:00,144.43,144.43,143.98,144.21,16583.0,138.1637,138.1637,137.7333,137.9533,16583.0
2019-10-11 12:30:00,144.24,144.35,143.69,144.34,21438.0,137.982,138.0872,137.4558,138.0776,21438.0
2019-10-11 13:00:00,144.38,144.57,143.89,144.41,13487.0,138.1159,138.2977,137.6472,138.1446,13487.0
2019-10-11 13:30:00,144.3,144.49,144.16,144.44,7412.0,138.0394,138.2211,137.9055,138.1733,7412.0
2019-10-11 14:00:00,144.47,144.47,144.11,144.43,13119.0,138.202,138.202,137.8576,138.1637,13119.0
2019-10-11 14:30:00,144.45,144.8,144.41,144.74,23192.0,138.1829,138.5177,138.1446,138.4603,23192.0
2019-10-11 15:00:00,144.77,144.88,144.43,144.8,42839.0,138.489,138.5942,138.1637,138.5177,42839.0
2019-10-11 15:30:00,144.81,144.95,143.72,143.93,153621.0,138.5273,138.6612,137.4845,137.6854,153621.0
2019-10-14 09:30:00,143.71,145.65,143.04,145.16,21381.0,137.475,139.3308,136.8341,138.8621,21381.0
2019-10-14 10:00:00,145.11,145.11,144.35,144.47,42624.0,138.8142,138.8142,138.0872,138.202,42624.0
2019-10-14 10:30:00,144.62,144.74,143.95,144.27,19312.0,138.3455,138.4603,137.7046,138.0107,19312.0
2019-10-14 11:00:00,144.23,144.26,143.29,143.46,18129.0,137.9724,138.0011,137.0732,137.2358,18129.0
2019-10-14 11:30:00,143.44,143.73,143.21,143.31,10888.0,137.2167,137.4941,136.9967,137.0923,10888.0
2019-10-14 12:00:00,143.25,143.33,142.91,142.91,18163.0,137.0349,137.1115,136.7097,136.7097,18163.0
2019-10-14 12:30:00,142.94,143.05,142.69,142.73,14703.0,136.7384,136.8436,136.4992,136.5375,14703.0
2019-10-14 13:00:00,142.75,143.02,142.75,142.96,7372.0,136.5566,136.8149,136.5566,136.7575,7372.0
2019-10-14 13:30:00,142.9,143.2,142.8,143.18,7400.0,136.7001,136.9871,136.6045,136.968,7400.0
2019-10-14 14:00:00,143.17,143.45,143.13,143.29,7270.0,136.9584,137.2263,136.9201,137.0732,7270.0
2019-10-14 14:30:00,143.29,143.44,143.25,143.38,10638.0,137.0732,137.2167,137.0349,137.1593,10638.0
2019-10-14 15:00:00,143.38,143.45,143.22,143.36,8661.0,137.1593,137.2263,137.0062,137.1402,8661.0
2019-10-14 15:30:00,143.38,143.44,143.06,143.34,59275.0,137.1593,137.2167,136.8532,137.121,59275.0
2019-10-15 09:30:00,143.85,144.64,143.56,144.26,12220.0,137.6089,138.3646,137.3315,138.0011,12220.0
2019-10-15 10:00:00,144.32,144.67,144.2,144.55,15350.0,138.0585,138.3933,137.9437,138.2785,15350.0
2019-10-15 10:30:00,144.55,144.69,144.36,144.66,13754.0,138.2785,138.4125,138.0968,138.3838,13754.0
2019-10-15 11:00:00,144.68,144.81,144.53,144.71,11170.0,138.4029,138.5273,138.2594,138.4316,11170.0
2019-10-15 11:30:00,144.7,144.91,144.37,144.85,18138.0,138.422,138.6229,138.1063,138.5655,18138.0
2019-10-15 12:00:00,144.93,145.09,144.46,144.74,39014.0,138.6421,138.7951,138.1924,138.4603,39014.0
2019-10-15 12:30:00,144.77,145.07,144.63,144.88,8234.0,138.489,138.776,138.3551,138.5942,8234.0
2019-10-15 13:00:00,144.96,145.12,144.91,145.05,9544.0,138.6707,138.8238,138.6229,138.7568,9544.0
2019-10-15 13:30:00,144.98,145.28,144.98,145.2,9439.0,138.6899,138.9769,138.6899,138.9003,9439.0
2019-10-15 14:00:00,145.24,145.44,145.17,145.22,15955.0,138.9386,139.1299,138.8716,138.9195,15955.0
2019-10-15 14:30:00,145.18,145.33,144.96,145.07,10403.0,138.8812,139.0247,138.6707,138.776,10403.0
2019-10-15 15:00:00,145.05,145.13,144.73,144.94,14615.0,138.7568,138.8334,138.4507,138.6516,14615.0
2019-10-15 15:30:00,144.94,145.09,144.74,145.02,71411.0,138.6516,138.7951,138.4603,138.7281,71411.0
2019-10-16 09:30:00,145.11,145.11,142.96,143.12,20676.0,138.8142,138.8142,136.7575,136.9106,20676.0
2019-10-16 10:00:00,143.18,143.83,143.0,143.78,16658.0,136.968,137.5898,136.7958,137.5419,16658.0
2019-10-16 10:30:00,143.78,144.63,143.63,144.61,15242.0,137.5419,138.3551,137.3985,138.3359,15242.0
2019-10-16 11:00:00,144.57,144.75,144.22,144.41,8705.0,138.2977,138.4699,137.9629,138.1446,8705.0
2019-10-16 11:30:00,144.43,144.83,144.22,144.63,12090.0,138.1637,138.5464,137.9629,138.3551,12090.0
2019-10-16 12:00:00,144.68,144.72,144.36,144.49,10624.0,138.4029,138.4412,138.0968,138.2211,10624.0
2019-10-16 12:30:00,144.54,144.56,144.37,144.48,6420.0,138.269,138.2881,138.1063,138.2116,6420.0
2019-10-16 13:00:00,144.47,144.47,144.24,144.32,9175.0,138.202,138.202,137.982,138.0585,9175.0
2019-10-16 13:30:00,144.37,144.49,144.18,144.18,9299.0,138.1063,138.2211,137.9246,137.9246,9299.0
2019-10-16 14:00:00,144.22,144.49,144.15,144.47,12452.0,137.9629,138.2211,137.8959,138.202,12452.0
2019-10-16 14:30:00,144.51,144.94,144.51,144.85,4870.0,138.2403,138.6516,138.2403,138.5655,4870.0
2019-10-16 15:00:00,144.8,144.88,144.59,144.7,12231.0,138.5177,138.5942,138.3168,138.422,12231.0
2019-10-16 15:30:00,144.71,145.23,144.71,145.18,66281.0,138.4316,138.929,138.4316,138.8812,66281.0
2019-10-17 09:30:00,145.81,146.37,145.6,146.13,13985.0,139.4839,140.0196,139.283,139.79,13985.0
2019-10-17 10:00:00,145.97,145.99,145.54,145.75,19471.0,139.6369,139.6561,139.2256,139.4265,19471.0
2019-10-17 10:30:00,145.73,145.74,145.17,145.27,6611.0,139.4073,139.4169,138.8716,138.9673,6611.0
2019-10-17 11:00:00,145.19,145.57,145.06,145.1,33410.0,138.8908,139.2543,138.7664,138.8047,33410.0
2019-10-17 11:30:00,145.14,145.59,144.95,145.44,8295.0,138.8429,139.2734,138.6612,139.1299,8295.0
2019-10-17 12:00:00,145.44,145.64,145.28,145.54,5712.0,139.1299,139.3212,138.9769,139.2256,5712.0
2019-10-17 12:30:00,145.57,145.88,145.54,145.88,8850.0,139.2543,139.5508,139.2256,139.5508,8850.0
2019-10-17 13:00:00,145.93,145.93,145.68,145.77,10815.0,139.5987,139.5987,139.3595,139.4456,10815.0
2019-10-17 13:30:00,145.85,146.08,145.79,146.0,5888.0,139.5221,139.7422,139.4647,139.6656,5888.0
2019-10-17 14:00:00,146.02,146.13,145.94,146.05,9495.0,139.6848,139.79,139.6082,139.7135,9495.0
2019-10-17 14:30:00,146.02,146.14,145.93,146.02,8179.0,139.6848,139.7996,139.5987,139.6848,8179.0
2019-10-17 15:00:00,146.07,146.13,146.01,146.07,12216.0,139.7326,139.79,139.6752,139.7326,12216.0
2019-10-17 15:30:00,146.07,146.8,145.95,146.71,180864.0,139.7326,140.4309,139.6178,140.3448,180864.0
2019-10-18 09:30:00,145.7,146.24,145.57,146.09,72765.0,139.3786,139.8952,139.2543,139.7517,72765.0
2019-10-18 10:00:00,145.99,146.06,145.29,145.99,32971.0,139.6561,139.723,138.9864,139.6561,32971.0
2019-10-18 10:30:00,146.02,146.05,145.14,146.05,27730.0,139.6848,139.7135,138.8429,139.7135,27730.0
2019-10-18 11:00:00,146.04,146.45,145.96,146.13,31768.0,139.7039,140.0961,139.6274,139.79,31768.0
2019-10-18 11:30:00,146.12,146.16,145.47,145.47,34269.0,139.7804,139.8187,139.1586,139.1586,34269.0
2019-10-18 12:00:00,145.41,145.59,144.54,144.57,20200.0,139.1012,139.2734,138.269,138.2977,20200.0
2019-10-18 12:30:00,144.53,145.45,144.5,145.21,38952.0,138.2594,139.1395,138.2307,138.9099,38952.0
2019-10-18 13:00:00,145.2,145.45,144.98,145.3,27919.0,138.9003,139.1395,138.6899,138.996,27919.0
2019-10-18 13:30:00,145.33,145.63,145.29,145.38,25594.0,139.0247,139.3117,138.9864,139.0725,25594.0
2019-10-18 14:00:00,145.42,145.46,144.94,145.21,29051.0,139.1108,139.1491,138.6516,138.9099,29051.0
2019-10-18 14:30:00,145.21,145.35,144.97,145.35,136338.0,138.9099,139.0438,138.6803,139.0438,136338.0
2019-10-18 15:00:00,145.35,145.55,144.97,144.97,156291.0,139.0438,139.2352,138.6803,138.6803,156291.0
2019-10-18 15:30:00,144.97,145.05,144.61,144.66,105469.0,138.6803,138.7568,138.3359,138.3838,105469.0
2019-10-21 09:30:00,145.35,146.13,144.05,144.29,20371.0,139.0438,139.79,137.8002,138.0298,20371.0
2019-10-21 10:00:00,144.39,145.39,144.36,145.37,57525.0,138.1255,139.0821,138.0968,139.063,57525.0
2019-10-21 10:30:00,145.42,145.79,144.9,145.02,45553.0,139.1108,139.4647,138.6134,138.7281,45553.0
2019-10-21 11:00:00,145.09,145.25,144.81,145.06,12818.0,138.7951,138.9482,138.5273,138.7664,12818.0
2019-10-21 11:30:00,145.09,145.27,144.91,145.03,29611.0,138.7951,138.9673,138.6229,138.7377,29611.0
2019-10-21 12:00:00,145.06,145.39,144.9,145.27,51165.0,138.7664,139.0821,138.6134,138.9673,51165.0
2019-10-21 12:30:00,145.25,145.35,145.04,145.19,53291.0,138.9482,139.0438,138.7473,138.8908,53291.0
2019-10-21 13:00:00,145.17,145.58,145.16,145.58,9468.0,138.8716,139.2638,138.8621,139.2638,9468.0
2019-10-21 13:30:00,145.6,145.71,145.02,145.03,31525.0,139.283,139.3882,138.7281,138.7377,31525.0
2019-10-21 14:00:00,145.02,145.63,144.99,145.59,39458.0,138.7281,139.3117,138.6994,139.2734,39458.0
2019-10-21 14:30:00,145.68,145.74,145.47,145.72,20724.0,139.3595,139.4169,139.1586,139.3978,20724.0
2019-10-21 15:00:00,145.7,145.81,145.25,145.65,85288.0,139.3786,139.4839,138.9482,139.3308,85288.0
2019-10-21 15:30:00,145.63,145.73,145.09,145.47,192067.0,139.3117,139.4073,138.7951,139.1586,192067.0
2019-10-22 09:30:00,145.66,145.66,144.43,144.99,124970.0,139.3404,139.3404,138.1637,138.6994,124970.0
2019-10-22 10:00:00,145.06,145.21,144.43,144.97,37823.0,138.7664,138.9099,138.1637,138.6803,37823.0
2019-10-22 10:30:00,144.96,145.06,143.98,143.99,44910.0,138.6707,138.7664,137.7333,137.7428,44910.0
2019-10-22 11:00:00,144.01,144.01,143.5,143.5,17561.0,137.762,137.762,137.2741,137.2741,17561.0
2019-10-22 11:30:00,143.46,143.58,143.08,143.13,27512.0,137.2358,137.3506,136.8723,136.9201,27512.0
2019-10-22 12:00:00,143.22,143.54,143.07,143.19,23606.0,137.0062,137.3124,136.8627,136.9775,23606.0
2019-10-22 12:30:00,143.11,143.31,142.73,142.84,46981.0,136.901,137.0923,136.5375,136.6427,46981.0
2019-10-22 13:00:00,142.82,142.91,141.83,141.89,43009.0,136.6236,136.7097,135.6765,135.7339,43009.0
2019-10-22 13:30:00,141.93,142.28,141.43,141.47,63335.0,135.7722,136.107,135.2939,135.3322,63335.0
2019-10-22 14:00:00,141.47,141.57,140.9,140.98,44997.0,135.3322,135.4278,134.7869,134.8634,44997.0
2019-10-22 14:30:00,140.98,141.02,140.28,140.31,58866.0,134.8634,134.9017,134.1938,134.2225,58866.0
2019-10-22 15:00:00,140.38,140.5,140.03,140.31,59867.0,134.2895,134.4043,133.9546,134.2225,59867.0
2019-10-22 15:30:00,140.28,140.3,139.21,139.35,203502.0,134.1938,134.2129,133.1702,133.3041,203502.0
2019-10-23 09:30:00,139.0,139.87,138.13,139.69,129966.0,132.9693,133.8016,132.1371,133.6294,129966.0
2019-10-23 10:00:00,139.69,139.95,139.11,139.39,88719.0,133.6294,133.8781,133.0746,133.3424,88719.0
2019-10-23 10:30:00,139.25,139.34,138.55,138.79,68920.0,133.2085,133.2946,132.5389,132.7684,68920.0
2019-10-23 11:00:00,138.8,139.22,138.38,138.61,150519.0,132.778,133.1798,132.3762,132.5963,150519.0
2019-10-23 11:30:00,138.55,139.15,137.92,138.11,113380.0,132.5389,133.1128,131.9362,132.1179,113380.0
2019-10-23 12:00:00,138.11,138.5,138.05,138.4,91087.0,132.1179,132.491,132.0605,132.3954,91087.0
2019-10-23 12:30:00,138.45,139.62,138.4,139.6,52015.0,132.4432,133.5624,132.3954,133.5433,52015.0
2019-10-23 13:00:00,139.64,139.66,138.41,138.56,69979.0,133.5816,133.6007,132.4049,132.5484,69979.0
2019-10-23 13:30:00,138.6,139.21,138.46,139.02,59119.0,132.5867,133.1702,132.4528,132.9885,59119.0
2019-10-23 14:00:00,139.01,139.51,138.71,139.07,72834.0,132.9789,133.4572,132.6919,133.0363,72834.0
2019-10-23 14:30:00,139.05,139.22,138.5,138.74,113312.0,133.0172,133.1798,132.491,132.7206,113312.0
2019-10-23 15:00:00,138.74,138.98,138.68,138.9,124848.0,132.7206,132.9502,132.6632,132.8737,124848.0
2019-10-23 15:30:00,138.9,139.34,138.66,139.33,243139.0,132.8737,133.2946,132.6441,133.285,243139.0
2019-10-24 09:30:00,140.0,141.35,135.2,135.35,531750.0,133.9259,135.2174,129.3342,129.4777,531750.0
2019-10-24 10:00:00,135.4,135.72,131.9,133.0,199129.0,129.5255,129.8316,126.1774,127.2296,199129.0
2019-10-24 10:30:00,133.04,137.67,132.93,137.39,203311.0,127.2679,131.697,127.1627,131.4292,203311.0
2019-10-24 11:00:00,137.39,139.45,136.83,139.34,136696.0,131.4292,133.3998,130.8935,133.2946,136696.0
2019-10-24 11:30:00,139.25,139.34,137.8,137.94,148684.0,133.2085,133.2946,131.8214,131.9553,148684.0
2019-10-24 12:00:00,137.96,138.11,137.45,138.0,47747.0,131.9745,132.1179,131.4866,132.0127,47747.0
2019-10-24 12:30:00,137.94,138.75,137.69,138.65,87098.0,131.9553,132.7302,131.7162,132.6345,87098.0
2019-10-24 13:00:00,138.65,138.91,138.25,138.25,116930.0,132.6345,132.8832,132.2519,132.2519,116930.0
2019-10-24 13:30:00,138.25,138.26,137.26,137.47,97752.0,132.2519,132.2614,131.3048,131.5057,97752.0
2019-10-24 14:00:00,137.4,137.89,136.94,137.19,139063.0,131.4387,131.9075,130.9987,131.2379,139063.0
2019-10-24 14:30:00,137.14,138.05,137.06,137.76,134706.0,131.19,132.0605,131.1135,131.7831,134706.0
2019-10-24 15:00:00,137.78,138.56,137.75,138.0,117158.0,131.8023,132.5484,131.7736,132.0127,117158.0
2019-10-24 15:30:00,137.97,138.57,137.02,137.65,451903.0,131.984,132.558,131.0752,131.6779,451903.0
2019-10-25 09:30:00,136.92,138.48,135.92,138.28,92517.0,130.9796,132.4719,130.023,132.2806,92517.0
2019-10-25 10:00:00,138.3,138.71,138.2,138.45,48647.0,132.2997,132.6919,132.204,132.4432,48647.0
2019-10-25 10:30:00,138.4,138.74,138.28,138.44,37021.0,132.3954,132.7206,132.2806,132.4336,37021.0
2019-10-25 11:00:00,138.47,138.56,137.98,138.25,22156.0,132.4623,132.5484,131.9936,132.2519,22156.0
2019-10-25 11:30:00,138.25,138.26,137.81,138.08,23095.0,132.2519,132.2614,131.831,132.0892,23095.0
2019-10-25 12:00:00,138.06,138.06,137.55,137.77,21533.0,132.0701,132.0701,131.5822,131.7927,21533.0
2019-10-25 12:30:00,137.7,137.98,137.56,137.77,19439.0,131.7257,131.9936,131.5918,131.7927,19439.0
2019-10-25 13:00:00,137.75,138.05,137.58,137.97,25414.0,131.7736,132.0605,131.6109,131.984,25414.0
2019-10-25 13:30:00,137.96,138.32,137.77,138.18,20377.0,131.9745,132.3188,131.7927,132.1849,20377.0
2019-10-25 14:00:00,138.16,138.68,138.14,138.64,24446.0,132.1658,132.6632,132.1466,132.6249,24446.0
2019-10-25 14:30:00,138.62,138.75,138.41,138.71,40662.0,132.6058,132.7302,132.4049,132.6919,40662.0
2019-10-25 15:00:00,138.7,138.71,138.22,138.36,36145.0,132.6823,132.6919,132.2232,132.3571,36145.0
2019-10-25 15:30:00,138.34,138.37,137.75,137.93,160593.0,132.338,132.3667,131.7736,131.9458,160593.0
2019-10-28 09:30:00,138.16,138.58,137.51,137.96,85914.0,132.1658,132.5676,131.544,131.9745,85914.0
2019-10-28 10:00:00,137.97,138.24,137.41,137.66,39150.0,131.984,132.2423,131.4483,131.6875,39150.0
2019-10-28 10:30:00,137.7,137.74,136.6,136.81,101003.0,131.7257,131.764,130.6735,130.8743,101003.0
2019-10-28 11:00:00,136.79,137.29,136.71,136.95,36965.0,130.8552,131.3335,130.7787,131.0083,36965.0
2019-10-28 11:30:00,136.95,137.06,136.73,137.0,21555.0,131.0083,131.1135,130.7978,131.0561,21555.0
2019-10-28 12:00:00,137.0,137.09,136.85,137.07,34468.0,131.0561,131.1422,130.9126,131.1231,34468.0
2019-10-28 12:30:00,137.06,137.19,136.77,136.79,42072.0,131.1135,131.2379,130.8361,130.8552,42072.0
2019-10-28 13:00:00,136.75,136.77,135.94,136.47,81974.0,130.8169,130.8361,130.0421,130.5491,81974.0
2019-10-28 13:30:00,136.45,136.72,136.29,136.72,56236.0,130.53,130.7883,130.3769,130.7883,56236.0
2019-10-28 14:00:00,136.71,136.99,136.71,136.85,27183.0,130.7787,131.0465,130.7787,130.9126,27183.0
2019-10-28 14:30:00,136.9,137.05,136.52,136.54,51763.0,130.9604,131.1039,130.5969,130.6161,51763.0
2019-10-28 15:00:00,136.54,136.88,136.52,136.81,73128.0,130.6161,130.9413,130.5969,130.8743,73128.0
2019-10-28 15:30:00,136.8,136.92,136.63,136.7,166101.0,130.8648,130.9796,130.7022,130.7691,166101.0
2019-10-29 09:30:00,136.49,137.0,136.2,136.93,31688.0,130.5682,131.0561,130.2908,130.9891,31688.0
2019-10-29 10:00:00,137.0,137.58,136.74,137.42,32621.0,131.0561,131.6109,130.8074,131.4579,32621.0
2019-10-29 10:30:00,137.42,137.56,137.17,137.48,40872.0,131.4579,131.5918,131.2187,131.5153,40872.0
2019-10-29 11:00:00,137.53,137.58,136.94,137.19,50513.0,131.5631,131.6109,130.9987,131.2379,50513.0
2019-10-29 11:30:00,137.16,137.25,136.69,136.78,24126.0,131.2092,131.2953,130.7596,130.8456,24126.0
2019-10-29 12:00:00,136.81,137.08,136.67,137.02,21474.0,130.8743,131.1326,130.7404,131.0752,21474.0
2019-10-29 12:30:00,137.04,137.06,136.71,136.78,29309.0,131.0944,131.1135,130.7787,130.8456,29309.0
2019-10-29 13:00:00,136.79,136.86,136.46,136.55,29837.0,130.8552,130.9222,130.5395,130.6256,29837.0
2019-10-29 13:30:00,136.55,136.78,136.42,136.45,24945.0,130.6256,130.8456,130.5013,130.53,24945.0
2019-10-29 14:00:00,136.43,136.44,135.92,136.0,34092.0,130.5108,130.5204,130.023,130.0995,34092.0
2019-10-29 14:30:00,136.04,136.23,135.68,135.68,70751.0,130.1378,130.3195,129.7934,129.7934,70751.0
2019-10-29 15:00:00,135.66,136.11,135.5,135.73,206297.0,129.7742,130.2047,129.6212,129.8412,206297.0
2019-10-29 15:30:00,135.75,136.05,135.52,135.83,157003.0,129.8603,130.1473,129.6403,129.9369,157003.0
2019-10-30 09:30:00,136.07,136.07,134.36,135.0,60772.0,130.1665,130.1665,128.5306,129.1429,60772.0
2019-10-30 10:00:00,135.08,135.43,134.86,135.23,56031.0,129.2194,129.5542,129.0089,129.3629,56031.0
2019-10-30 10:30:00,135.23,135.38,135.05,135.26,33692.0,129.3629,129.5064,129.1907,129.3916,33692.0
2019-10-30 11:00:00,135.25,135.32,134.85,134.94,24694.0,129.382,129.449,128.9994,129.0855,24694.0
2019-10-30 11:30:00,134.92,135.2,134.9,134.94,24444.0,129.0663,129.3342,129.0472,129.0855,24444.0
2019-10-30 12:00:00,134.93,134.98,134.77,134.92,23738.0,129.0759,129.1237,128.9229,129.0663,23738.0
2019-10-30 12:30:00,134.93,135.06,134.6,134.61,40173.0,129.0759,129.2003,128.7602,128.7698,40173.0
2019-10-30 13:00:00,134.62,134.64,134.4,134.51,31738.0,128.7794,128.7985,128.5689,128.6741,31738.0
2019-10-30 13:30:00,134.53,134.63,134.22,134.22,34163.0,128.6933,128.7889,128.3967,128.3967,34163.0
2019-10-30 14:00:00,134.18,134.35,133.57,133.75,180458.0,128.3585,128.5211,127.7749,127.9471,180458.0
2019-10-30 14:30:00,133.78,133.85,133.49,133.7,66908.0,127.9758,128.0428,127.6984,127.8993,66908.0
2019-10-30 15:00:00,133.71,134.39,133.68,134.2,68052.0,127.9088,128.5593,127.8801,128.3776,68052.0
2019-10-30 15:30:00,134.25,135.07,134.11,135.01,168833.0,128.4254,129.2098,128.2915,129.1524,168833.0
2019-10-31 09:30:00,135.49,137.1,135.26,136.77,58516.0,129.6116,131.1518,129.3916,130.8361,58516.0
2019-10-31 10:00:00,136.84,137.35,136.68,136.73,52233.0,130.903,131.3909,130.75,130.7978,52233.0
2019-10-31 10:30:00,136.69,136.7,136.12,136.27,30691.0,130.7596,130.7691,130.2143,130.3578,30691.0
2019-10-31 11:00:00,136.29,136.53,136.16,136.32,28290.0,130.3769,130.6065,130.2525,130.4056,28290.0
2019-10-31 11:30:00,136.32,136.38,135.79,135.8,24516.0,130.4056,130.463,129.8986,129.9082,24516.0
2019-10-31 12:00:00,135.79,135.94,135.55,135.94,20567.0,129.8986,130.0421,129.669,130.0421,20567.0
2019-10-31 12:30:00,135.96,135.96,135.7,135.91,17947.0,130.0612,130.0612,129.8125,130.0134,17947.0
2019-10-31 13:00:00,135.9,136.1,135.86,136.09,19126.0,130.0038,130.1952,129.9656,130.1856,19126.0
2019-10-31 13:30:00,136.13,136.38,136.07,136.33,32326.0,130.2238,130.463,130.1665,130.4152,32326.0
2019-10-31 14:00:00,136.3,136.38,136.13,136.37,36634.0,130.3865,130.463,130.2238,130.4534,36634.0
2019-10-31 14:30:00,136.38,136.65,136.23,136.51,39664.0,130.463,130.7213,130.3195,130.5874,39664.0
2019-10-31 15:00:00,136.49,136.67,136.39,136.56,42093.0,130.5682,130.7404,130.4726,130.6352,42093.0
2019-10-31 15:30:00,136.57,136.87,136.43,136.7,123510.0,130.6448,130.9317,130.5108,130.7691,123510.0
2019-11-01 09:30:00,137.51,137.51,136.4,136.65,22648.0,131.544,131.544,130.4821,130.7213,22648.0
2019-11-01 10:00:00,136.65,137.23,136.58,137.18,27494.0,130.7213,131.2761,130.6543,131.2283,27494.0
2019-11-01 10:30:00,137.17,137.36,136.74,137.18,21993.0,131.2187,131.4005,130.8074,131.2283,21993.0
2019-11-01 11:00:00,137.16,137.34,136.93,137.06,24331.0,131.2092,131.3814,130.9891,131.1135,24331.0
2019-11-01 11:30:00,137.08,137.39,136.93,137.34,27042.0,131.1326,131.4292,130.9891,131.3814,27042.0
2019-11-01 12:00:00,137.34,137.51,137.13,137.46,24792.0,131.3814,131.544,131.1805,131.4961,24792.0
2019-11-01 12:30:00,137.47,137.54,137.31,137.35,17133.0,131.5057,131.5727,131.3527,131.3909,17133.0
2019-11-01 13:00:00,137.36,137.8,137.36,137.73,24418.0,131.4005,131.8214,131.4005,131.7544,24418.0
2019-11-01 13:30:00,137.74,138.08,137.71,137.81,28391.0,131.764,132.0892,131.7353,131.831,28391.0
2019-11-01 14:00:00,137.81,137.95,137.51,137.68,34260.0,131.831,131.9649,131.544,131.7066,34260.0
2019-11-01 14:30:00,137.7,137.99,137.69,137.98,33582.0,131.7257,132.0032,131.7162,131.9936,33582.0
2019-11-01 15:00:00,137.96,138.03,137.78,138.01,38269.0,131.9745,132.0414,131.8023,132.0223,38269.0
2019-11-01 15:30:00,138.01,138.76,137.99,138.69,152282.0,132.0223,132.7397,132.0032,132.6728,152282.0
2019-11-04 09:30:00,139.03,139.35,137.82,138.67,131753.0,132.998,133.3041,131.8405,132.6536,131753.0
2019-11-04 10:00:00,138.59,138.69,138.23,138.31,58089.0,132.5771,132.6728,132.2327,132.3093,58089.0
2019-11-04 10:30:00,138.27,138.67,138.09,138.13,27698.0,132.271,132.6536,132.0988,132.1371,27698.0
2019-11-04 11:00:00,138.05,138.51,137.97,138.05,31137.0,132.0605,132.5006,131.984,132.0605,31137.0
2019-11-04 11:30:00,137.99,138.02,136.05,136.33,42937.0,132.0032,132.0318,130.1473,130.4152,42937.0
2019-11-04 12:00:00,136.28,136.64,136.2,136.3,13821.0,130.3673,130.7117,130.2908,130.3865,13821.0
2019-11-04 12:30:00,136.31,136.39,135.99,136.38,21411.0,130.396,130.4726,130.0899,130.463,21411.0
2019-11-04 13:00:00,136.36,136.43,136.04,136.31,21513.0,130.4439,130.5108,130.1378,130.396,21513.0
2019-11-04 13:30:00,136.13,136.6,135.86,136.36,29305.0,130.2238,130.6735,129.9656,130.4439,29305.0
2019-11-04 14:00:00,136.33,136.82,136.25,136.54,34307.0,130.4152,130.8839,130.3386,130.6161,34307.0
2019-11-04 14:30:00,136.44,136.57,135.53,135.6,23593.0,130.5204,130.6448,129.6499,129.7168,23593.0
2019-11-04 15:00:00,135.6,135.62,134.89,135.04,33239.0,129.7168,129.736,129.0376,129.1811,33239.0
2019-11-04 15:30:00,135.05,135.05,134.55,134.82,137732.0,129.1907,129.1907,128.7124,128.9707,137732.0
2019-11-05 09:30:00,134.96,134.96,131.57,132.87,62049.0,129.1046,129.1046,125.8617,127.1053,62049.0
2019-11-05 10:00:00,132.98,133.59,132.36,132.63,52065.0,127.2105,127.794,126.6174,126.8757,52065.0
2019-11-05 10:30:00,132.66,133.1,132.66,132.88,95308.0,126.9044,127.3253,126.9044,127.1149,95308.0
2019-11-05 11:00:00,132.9,133.11,132.73,132.88,42733.0,127.134,127.3349,126.9714,127.1149,42733.0
2019-11-05 11:30:00,132.83,133.59,132.75,133.51,154739.0,127.067,127.794,126.9905,127.7175,154739.0
2019-11-05 12:00:00,133.53,133.64,132.64,132.9,53708.0,127.7367,127.8419,126.8853,127.134,53708.0
2019-11-05 12:30:00,132.93,133.54,132.79,133.53,40432.0,127.1627,127.7462,127.0288,127.7367,40432.0
2019-11-05 13:00:00,133.52,133.53,133.15,133.31,21248.0,127.7271,127.7367,127.3731,127.5262,21248.0
2019-11-05 13:30:00,133.28,133.3,132.86,132.86,33184.0,127.4975,127.5166,127.0957,127.0957,33184.0
2019-11-05 14:00:00,132.8,133.09,132.51,132.6,68781.0,127.0383,127.3157,126.7609,126.847,68781.0
2019-11-05 14:30:00,132.63,132.88,132.55,132.84,53526.0,126.8757,127.1149,126.7992,127.0766,53526.0
2019-11-05 15:00:00,132.82,133.05,132.68,133.0,79662.0,127.0575,127.2775,126.9235,127.2296,79662.0
2019-11-05 15:30:00,133.0,133.63,132.88,133.25,205575.0,127.2296,127.8323,127.1149,127.4688,205575.0
2019-11-06 09:30:00,133.48,134.64,132.99,134.64,22404.0,127.6888,128.7985,127.2201,128.7985,22404.0
2019-11-06 10:00:00,134.75,135.72,134.71,135.4,63018.0,128.9037,129.8316,128.8655,129.5255,63018.0
2019-11-06 10:30:00,135.38,135.65,134.87,134.9,43390.0,129.5064,129.7647,129.0185,129.0472,43390.0
2019-11-06 11:00:00,134.84,134.95,134.47,134.62,24483.0,128.9898,129.095,128.6359,128.7794,24483.0
2019-11-06 11:30:00,134.66,134.67,133.97,134.16,27695.0,128.8176,128.8272,128.1576,128.3393,27695.0
2019-11-06 12:00:00,134.09,134.7,134.09,134.46,10627.0,128.2724,128.8559,128.2724,128.6263,10627.0
2019-11-06 12:30:00,134.42,134.84,134.41,134.73,11456.0,128.588,128.9898,128.5785,128.8846,11456.0
2019-11-06 13:00:00,134.76,134.86,134.55,134.82,21981.0,128.9133,129.0089,128.7124,128.9707,21981.0
2019-11-06 13:30:00,134.65,134.82,134.53,134.66,7503.0,128.8081,128.9707,128.6933,128.8176,7503.0
2019-11-06 14:00:00,134.69,134.73,134.47,134.47,14613.0,128.8463,128.8846,128.6359,128.6359,14613.0
2019-11-06 14:30:00,134.47,134.47,134.26,134.36,10759.0,128.6359,128.6359,128.435,128.5306,10759.0
2019-11-06 15:00:00,134.34,134.83,134.33,134.83,21085.0,128.5115,128.9803,128.5019,128.9803,21085.0
2019-11-06 15:30:00,134.86,135.19,134.77,135.19,132003.0,129.0089,129.3246,128.9229,129.3246,132003.0
2019-11-07 09:30:00,135.74,136.2,134.33,134.33,25652.0,129.8508,130.2908,128.5019,128.5019,25652.0
2019-11-07 10:00:00,134.44,134.57,133.8,134.02,32437.0,128.6072,128.7315,127.9949,128.2054,32437.0
2019-11-07 10:30:00,134.04,134.26,133.91,134.12,16480.0,128.2245,128.435,128.1002,128.3011,16480.0
2019-11-07 11:00:00,134.12,134.63,134.03,134.46,17763.0,128.3011,128.7889,128.215,128.6263,17763.0
2019-11-07 11:30:00,134.42,134.56,134.05,134.56,21396.0,128.588,128.722,128.2341,128.722,21396.0
2019-11-07 12:00:00,134.59,134.59,133.62,133.7,19777.0,128.7507,128.7507,127.8227,127.8993,19777.0
2019-11-07 12:30:00,133.67,133.67,132.76,133.45,59845.0,127.8706,127.8706,127.0001,127.6601,59845.0
2019-11-07 13:00:00,133.4,133.83,133.15,133.56,44778.0,127.6123,128.0236,127.3731,127.7654,44778.0
2019-11-07 13:30:00,133.57,133.59,132.85,133.13,58040.0,127.7749,127.794,127.0862,127.354,58040.0
2019-11-07 14:00:00,133.15,133.66,133.0,133.62,10899.0,127.3731,127.861,127.2296,127.8227,10899.0
2019-11-07 14:30:00,133.57,133.89,133.43,133.59,30221.0,127.7749,128.081,127.641,127.794,30221.0
2019-11-07 15:00:00,133.63,133.76,133.41,133.75,17629.0,127.8323,127.9567,127.6219,127.9471,17629.0
2019-11-07 15:30:00,133.75,134.15,133.75,133.9,82771.0,127.9471,128.3298,127.9471,128.0906,82771.0
2019-11-08 09:30:00,133.57,134.57,133.16,133.67,19549.0,127.7749,128.7315,127.3827,127.8706,19549.0
2019-11-08 10:00:00,133.59,134.22,133.58,134.14,32040.0,127.794,128.3967,127.7845,128.3202,32040.0
2019-11-08 10:30:00,134.25,134.27,133.53,133.82,26745.0,128.4254,128.4445,127.7367,128.0141,26745.0
2019-11-08 11:00:00,133.89,134.04,133.67,133.85,13599.0,128.081,128.2245,127.8706,128.0428,13599.0
2019-11-08 11:30:00,133.81,133.99,132.98,133.3,41094.0,128.0045,128.1767,127.2105,127.5166,41094.0
2019-11-08 12:00:00,133.28,133.66,133.18,133.62,13226.0,127.4975,127.861,127.4018,127.8227,13226.0
2019-11-08 12:30:00,133.6,133.87,133.5,133.86,39323.0,127.8036,128.0619,127.708,128.0523,39323.0
2019-11-08 13:00:00,133.85,134.06,133.67,133.96,22754.0,128.0428,128.2437,127.8706,128.148,22754.0
2019-11-08 13:30:00,133.93,133.96,133.62,133.68,10692.0,128.1193,128.148,127.8227,127.8801,10692.0
2019-11-08 14:00:00,133.67,133.77,133.55,133.7,33100.0,127.8706,127.9662,127.7558,127.8993,33100.0
2019-11-08 14:30:00,133.69,133.75,133.58,133.75,11749.0,127.8897,127.9471,127.7845,127.9471,11749.0
2019-11-08 15:00:00,133.72,133.88,133.68,133.88,20845.0,127.9184,128.0715,127.8801,128.0715,20845.0
2019-11-08 15:30:00,133.87,134.0,133.74,133.96,51403.0,128.0619,128.1863,127.9375,128.148,51403.0
2019-11-11 09:30:00,133.21,133.79,132.09,133.67,33878.0,127.4305,127.9854,126.3591,127.8706,33878.0
2019-11-11 10:00:00,133.67,134.54,133.65,134.47,21609.0,127.8706,128.7028,127.8514,128.6359,21609.0
2019-11-11 10:30:00,134.5,134.61,134.17,134.42,72929.0,128.6646,128.7698,128.3489,128.588,72929.0
2019-11-11 11:00:00,134.42,134.87,134.38,134.81,20596.0,128.588,129.0185,128.5498,128.9611,20596.0
2019-11-11 11:30:00,134.81,134.92,134.62,134.87,44222.0,128.9611,129.0663,128.7794,129.0185,44222.0
2019-11-11 12:00:00,134.84,135.16,134.74,135.02,46827.0,128.9898,129.2959,128.8942,129.162,46827.0
2019-11-11 12:30:00,135.04,135.16,134.97,135.16,12011.0,129.1811,129.2959,129.1142,129.2959,12011.0
2019-11-11 13:00:00,135.11,135.13,134.85,135.04,13504.0,129.2481,129.2672,128.9994,129.1811,13504.0
2019-11-11 13:30:00,135.05,135.2,134.99,135.09,32400.0,129.1907,129.3342,129.1333,129.229,32400.0
2019-11-11 14:00:00,135.09,135.3,134.98,135.28,88254.0,129.229,129.4299,129.1237,129.4107,88254.0
2019-11-11 14:30:00,135.32,135.38,134.97,135.03,18572.0,129.449,129.5064,129.1142,129.1716,18572.0
2019-11-11 15:00:00,135.04,135.1,134.93,134.99,26226.0,129.1811,129.2385,129.0759,129.1333,26226.0
2019-11-11 15:30:00,134.99,135.08,134.84,134.95,85598.0,129.1333,129.2194,128.9898,129.095,85598.0
2019-11-12 09:30:00,135.16,135.26,134.66,135.07,56691.0,129.2959,129.3916,128.8176,129.2098,56691.0
2019-11-12 10:00:00,135.13,135.85,134.91,135.76,23265.0,129.2672,129.956,129.0568,129.8699,23265.0
2019-11-12 10:30:00,135.75,135.75,134.97,135.13,11198.0,129.8603,129.8603,129.1142,129.2672,11198.0
2019-11-12 11:00:00,135.13,135.34,135.03,135.24,21393.0,129.2672,129.4681,129.1716,129.3725,21393.0
2019-11-12 11:30:00,135.24,135.28,135.07,135.12,21971.0,129.3725,129.4107,129.2098,129.2577,21971.0
2019-11-12 12:00:00,135.15,135.23,134.96,135.2,48809.0,129.2864,129.3629,129.1046,129.3342,48809.0
2019-11-12 12:30:00,135.2,135.5,135.14,135.5,6117.0,129.3342,129.6212,129.2768,129.6212,6117.0
2019-11-12 13:00:00,135.5,135.67,135.42,135.44,6094.0,129.6212,129.7838,129.5447,129.5638,6094.0
2019-11-12 13:30:00,135.42,135.71,135.42,135.52,5629.0,129.5447,129.8221,129.5447,129.6403,5629.0
2019-11-12 14:00:00,135.49,135.49,135.09,135.22,28476.0,129.6116,129.6116,129.229,129.3533,28476.0
2019-11-12 14:30:00,135.22,135.28,134.91,135.09,30407.0,129.3533,129.4107,129.0568,129.229,30407.0
2019-11-12 15:00:00,135.06,135.28,135.02,135.21,27984.0,129.2003,129.4107,129.162,129.3438,27984.0
2019-11-12 15:30:00,135.21,135.33,135.05,135.1,72900.0,129.3438,129.4586,129.1907,129.2385,72900.0
2019-11-13 09:30:00,134.59,135.6,134.09,135.26,61414.0,128.7507,129.7168,128.2724,129.3916,61414.0
2019-11-13 10:00:00,135.21,135.44,134.95,135.3,135424.0,129.3438,129.5638,129.095,129.4299,135424.0
2019-11-13 10:30:00,135.26,135.43,135.04,135.43,26617.0,129.3916,129.5542,129.1811,129.5542,26617.0
2019-11-13 11:00:00,135.44,135.44,134.9,135.09,54139.0,129.5638,129.5638,129.0472,129.229,54139.0
2019-11-13 11:30:00,135.09,135.33,134.93,135.07,44732.0,129.229,129.4586,129.0759,129.2098,44732.0
2019-11-13 12:00:00,135.08,135.32,135.06,135.11,10081.0,129.2194,129.449,129.2003,129.2481,10081.0
2019-11-13 12:30:00,135.09,135.25,134.99,135.08,5107.0,129.229,129.382,129.1333,129.2194,5107.0
2019-11-13 13:00:00,135.09,135.24,135.03,135.13,8139.0,129.229,129.3725,129.1716,129.2672,8139.0
2019-11-13 13:30:00,135.1,135.51,134.88,135.17,38154.0,129.2385,129.6307,129.0281,129.3055,38154.0
2019-11-13 14:00:00,135.24,135.28,135.05,135.2,104892.0,129.3725,129.4107,129.1907,129.3342,104892.0
2019-11-13 14:30:00,135.31,135.5,135.18,135.27,15222.0,129.4394,129.6212,129.3151,129.4012,15222.0
2019-11-13 15:00:00,135.32,135.62,135.13,135.62,28626.0,129.449,129.736,129.2672,129.736,28626.0
2019-11-13 15:30:00,135.6,136.22,135.52,135.93,144918.0,129.7168,130.3099,129.6403,130.0325,144918.0
2019-11-14 09:30:00,135.63,136.59,135.29,136.05,105620.0,129.7455,130.6639,129.4203,130.1473,105620.0
2019-11-14 10:00:00,136.06,136.96,135.87,136.75,97615.0,130.1569,131.0178,129.9751,130.8169,97615.0
2019-11-14 10:30:00,136.84,137.14,136.59,137.02,82561.0,130.903,131.19,130.6639,131.0752,82561.0
2019-11-14 11:00:00,137.02,137.48,136.92,137.12,11499.0,131.0752,131.5153,130.9796,131.1709,11499.0
2019-11-14 11:30:00,137.13,137.16,136.79,136.99,46710.0,131.1805,131.2092,130.8552,131.0465,46710.0
2019-11-14 12:00:00,136.96,137.34,136.92,137.26,18755.0,131.0178,131.3814,130.9796,131.3048,18755.0
2019-11-14 12:30:00,137.27,137.51,137.11,137.27,12518.0,131.3144,131.544,131.1613,131.3144,12518.0
2019-11-14 13:00:00,137.25,137.31,136.97,137.14,40702.0,131.2953,131.3527,131.0274,131.19,40702.0
2019-11-14 13:30:00,137.15,137.34,137.0,137.1,54395.0,131.1996,131.3814,131.0561,131.1518,54395.0
2019-11-14 14:00:00,137.17,137.41,137.16,137.21,10958.0,131.2187,131.4483,131.2092,131.257,10958.0
2019-11-14 14:30:00,137.19,137.34,137.07,137.34,31364.0,131.2379,131.3814,131.1231,131.3814,31364.0
2019-11-14 15:00:00,137.39,137.58,137.22,137.53,49124.0,131.4292,131.6109,131.2666,131.5631,49124.0
2019-11-14 15:30:00,137.55,137.86,137.48,137.66,112441.0,131.5822,131.8788,131.5153,131.6875,112441.0
2019-11-15 09:30:00,137.71,138.2,136.55,137.7,129119.0,131.7353,132.204,130.6256,131.7257,129119.0
2019-11-15 10:00:00,137.8,138.01,137.3,138.01,24427.0,131.8214,132.0223,131.3431,132.0223,24427.0
2019-11-15 10:30:00,138.05,138.18,137.83,137.95,92010.0,132.0605,132.1849,131.8501,131.9649,92010.0
2019-11-15 11:00:00,138.0,138.31,137.98,138.09,10508.0,132.0127,132.3093,131.9936,132.0988,10508.0
2019-11-15 11:30:00,138.22,138.48,138.07,138.07,8108.0,132.2232,132.4719,132.0797,132.0797,8108.0
2019-11-15 12:00:00,138.13,138.37,138.07,138.36,42516.0,132.1371,132.3667,132.0797,132.3571,42516.0
2019-11-15 12:30:00,138.4,138.55,138.35,138.48,28884.0,132.3954,132.5389,132.3475,132.4719,28884.0
2019-11-15 13:00:00,138.52,138.53,138.2,138.23,9945.0,132.5102,132.5197,132.204,132.2327,9945.0
2019-11-15 13:30:00,138.26,138.61,138.23,138.53,38172.0,132.2614,132.5963,132.2327,132.5197,38172.0
2019-11-15 14:00:00,138.53,139.02,138.49,138.9,27520.0,132.5197,132.9885,132.4815,132.8737,27520.0
2019-11-15 14:30:00,138.86,138.94,138.47,138.67,57441.0,132.8354,132.9119,132.4623,132.6536,57441.0
2019-11-15 15:00:00,138.7,138.84,138.45,138.46,65995.0,132.6823,132.8163,132.4432,132.4528,65995.0
2019-11-15 15:30:00,138.44,138.47,137.92,138.39,118162.0,132.4336,132.4623,131.9362,132.3858,118162.0
2019-11-18 09:30:00,138.28,139.51,137.52,139.5,75581.0,132.2806,133.4572,131.5535,133.4476,75581.0
2019-11-18 10:00:00,139.53,140.05,139.46,139.85,66899.0,133.4763,133.9738,133.4094,133.7825,66899.0
2019-11-18 10:30:00,139.94,139.96,139.21,139.36,28307.0,133.8685,133.8877,133.1702,133.3137,28307.0
2019-11-18 11:00:00,139.35,139.44,139.09,139.18,23166.0,133.3041,133.3902,133.0554,133.1415,23166.0
2019-11-18 11:30:00,139.17,139.29,138.77,138.77,17859.0,133.132,133.2467,132.7493,132.7493,17859.0
2019-11-18 12:00:00,138.81,139.02,138.64,138.64,27095.0,132.7876,132.9885,132.6249,132.6249,27095.0
2019-11-18 12:30:00,138.65,138.68,138.16,138.16,24304.0,132.6345,132.6632,132.1658,132.1658,24304.0
2019-11-18 13:00:00,138.16,138.46,138.01,138.19,25887.0,132.1658,132.4528,132.0223,132.1945,25887.0
2019-11-18 13:30:00,138.2,139.27,138.18,139.24,85646.0,132.204,133.2276,132.1849,133.1989,85646.0
2019-11-18 14:00:00,139.26,139.72,139.2,139.46,31893.0,133.2181,133.6581,133.1607,133.4094,31893.0
2019-11-18 14:30:00,139.43,139.5,139.07,139.44,22205.0,133.3807,133.4476,133.0363,133.3902,22205.0
2019-11-18 15:00:00,139.43,139.45,138.88,138.95,35125.0,133.3807,133.3998,132.8545,132.9215,35125.0
2019-11-18 15:30:00,138.96,139.5,138.93,139.48,176803.0,132.9311,133.4476,132.9024,133.4285,176803.0
2019-11-19 09:30:00,139.89,141.32,139.63,141.19,23138.0,133.8207,135.1887,133.572,135.0643,23138.0
2019-11-19 10:00:00,141.15,141.59,140.76,141.47,37476.0,135.0261,135.447,134.653,135.3322,37476.0
2019-11-19 10:30:00,141.52,141.52,140.99,141.12,48541.0,135.38,135.38,134.873,134.9974,48541.0
2019-11-19 11:00:00,141.17,142.15,141.17,142.06,31062.0,135.0452,135.9827,135.0452,135.8966,31062.0
2019-11-19 11:30:00,142.1,142.44,141.99,142.32,15699.0,135.9348,136.2601,135.8296,136.1453,15699.0
2019-11-19 12:00:00,142.3,142.33,141.77,141.81,35254.0,136.1262,136.1549,135.6192,135.6574,35254.0
2019-11-19 12:30:00,141.81,142.14,141.67,142.09,39994.0,135.6574,135.9731,135.5235,135.9253,39994.0
2019-11-19 13:00:00,142.09,142.44,142.07,142.31,23063.0,135.9253,136.2601,135.9061,136.1357,23063.0
2019-11-19 13:30:00,142.31,142.44,142.14,142.31,21461.0,136.1357,136.2601,135.9731,136.1357,21461.0
2019-11-19 14:00:00,142.32,142.69,142.31,142.57,17147.0,136.1453,136.4992,136.1357,136.3844,17147.0
2019-11-19 14:30:00,142.57,142.61,142.2,142.28,21558.0,136.3844,136.4227,136.0305,136.107,21558.0
2019-11-19 15:00:00,142.27,142.3,141.66,141.68,96124.0,136.0975,136.1262,135.5139,135.5331,96124.0
2019-11-19 15:30:00,141.66,141.9,141.27,141.32,67823.0,135.5139,135.7435,135.1408,135.1887,67823.0
2019-11-20 09:30:00,141.01,142.01,141.01,141.18,26269.0,134.8921,135.8487,134.8921,135.0547,26269.0
2019-11-20 10:00:00,141.21,141.58,140.92,141.14,32990.0,135.0834,135.4374,134.806,135.0165,32990.0
2019-11-20 10:30:00,141.1,141.1,140.38,140.39,12991.0,134.9782,134.9782,134.2895,134.299,12991.0
2019-11-20 11:00:00,140.28,140.67,140.21,140.39,12657.0,134.1938,134.5669,134.1268,134.299,12657.0
2019-11-20 11:30:00,140.35,140.45,140.06,140.08,15265.0,134.2608,134.3564,133.9833,134.0025,15265.0
2019-11-20 12:00:00,140.04,140.31,139.89,140.06,11161.0,133.9642,134.2225,133.8207,133.9833,11161.0
2019-11-20 12:30:00,140.06,140.11,139.22,139.45,11897.0,133.9833,134.0312,133.1798,133.3998,11897.0
2019-11-20 13:00:00,139.5,139.5,138.8,138.87,13413.0,133.4476,133.4476,132.778,132.845,13413.0
2019-11-20 13:30:00,138.9,139.61,138.73,139.38,12371.0,132.8737,133.5529,132.711,133.3328,12371.0
2019-11-20 14:00:00,139.34,139.61,139.23,139.53,10908.0,133.2946,133.5529,133.1894,133.4763,10908.0
2019-11-20 14:30:00,139.6,139.74,139.46,139.46,10889.0,133.5433,133.6772,133.4094,133.4094,10889.0
2019-11-20 15:00:00,139.48,139.94,139.48,139.81,17821.0,133.4285,133.8685,133.4285,133.7442,17821.0
2019-11-20 15:30:00,139.78,140.22,139.75,139.92,63927.0,133.7155,134.1364,133.6868,133.8494,63927.0
2019-11-21 09:30:00,139.28,139.48,137.98,138.33,23560.0,133.6137,133.8056,132.3666,132.7024,23560.0
2019-11-21 10:00:00,138.3,138.43,137.71,137.95,18416.0,132.6736,132.7983,132.1076,132.3379,18416.0
2019-11-21 10:30:00,137.9,138.07,137.49,137.84,22448.0,132.2899,132.453,131.8966,132.2323,22448.0
2019-11-21 11:00:00,137.88,138.39,137.87,138.06,16002.0,132.2707,132.76,132.2611,132.4434,16002.0
2019-11-21 11:30:00,138.08,138.62,137.89,138.16,26238.0,132.4626,132.9806,132.2803,132.5393,26238.0
2019-11-21 12:00:00,138.16,138.36,137.72,138.25,17823.0,132.5393,132.7312,132.1172,132.6257,17823.0
2019-11-21 12:30:00,138.26,138.58,138.06,138.38,10253.0,132.6352,132.9422,132.4434,132.7504,10253.0
2019-11-21 13:00:00,138.39,138.58,137.71,137.75,24658.0,132.76,132.9422,132.1076,132.146,24658.0
2019-11-21 13:30:00,137.84,137.9,137.6,137.64,9990.0,132.2323,132.2899,132.0021,132.0405,9990.0
2019-11-21 14:00:00,137.62,138.29,137.57,138.28,15052.0,132.0213,132.664,131.9733,132.6544,15052.0
2019-11-21 14:30:00,138.28,138.43,138.24,138.33,13118.0,132.6544,132.7983,132.6161,132.7024,13118.0
2019-11-21 15:00:00,138.34,138.39,137.95,137.96,23347.0,132.712,132.76,132.3379,132.3475,23347.0
2019-11-21 15:30:00,137.97,138.04,137.8,138.0,74418.0,132.357,132.4242,132.194,132.3858,74418.0
2019-11-22 09:30:00,138.87,139.39,138.03,138.72,47640.0,133.2204,133.7193,132.4146,133.0765,47640.0
2019-11-22 10:00:00,138.78,138.83,137.94,138.0,15325.0,133.1341,133.1821,132.3283,132.3858,15325.0
2019-11-22 10:30:00,137.94,138.57,137.72,138.41,13370.0,132.3283,132.9326,132.1172,132.7791,13370.0
2019-11-22 11:00:00,138.4,138.53,137.96,138.27,10577.0,132.7696,132.8943,132.3475,132.6448,10577.0
2019-11-22 11:30:00,138.55,138.58,137.98,138.31,21087.0,132.9134,132.9422,132.3666,132.6832,21087.0
2019-11-22 12:00:00,138.28,138.32,137.92,137.96,9784.0,132.6544,132.6928,132.3091,132.3475,9784.0
2019-11-22 12:30:00,137.94,138.1,137.78,138.09,4625.0,132.3283,132.4818,132.1748,132.4722,4625.0
2019-11-22 13:00:00,138.07,138.28,138.06,138.15,7367.0,132.453,132.6544,132.4434,132.5297,7367.0
2019-11-22 13:30:00,138.18,138.21,137.94,138.0,4599.0,132.5585,132.5873,132.3283,132.3858,4599.0
2019-11-22 14:00:00,138.06,138.4,138.04,138.22,8123.0,132.4434,132.7696,132.4242,132.5969,8123.0
2019-11-22 14:30:00,138.21,138.34,138.06,138.06,4920.0,132.5873,132.712,132.4434,132.4434,4920.0
2019-11-22 15:00:00,138.11,138.22,138.09,138.09,9028.0,132.4913,132.5969,132.4722,132.4722,9028.0
2019-11-22 15:30:00,138.11,138.27,138.02,138.16,67227.0,132.4913,132.6448,132.405,132.5393,67227.0
2019-11-25 09:30:00,138.5,139.56,138.31,139.55,56846.0,132.8655,133.8824,132.6832,133.8728,56846.0
2019-11-25 10:00:00,139.56,139.64,138.79,138.99,22587.0,133.8824,133.9591,133.1437,133.3355,22587.0
2019-11-25 10:30:00,138.93,139.35,138.76,138.95,86314.0,133.278,133.6809,133.1149,133.2972,86314.0
2019-11-25 11:00:00,138.99,139.41,138.96,139.34,10320.0,133.3355,133.7385,133.3068,133.6713,10320.0
2019-11-25 11:30:00,139.34,139.41,138.96,139.39,26092.0,133.6713,133.7385,133.3068,133.7193,26092.0
2019-11-25 12:00:00,139.35,139.42,138.76,139.04,9160.0,133.6809,133.7481,133.1149,133.3835,9160.0
2019-11-25 12:30:00,139.03,139.03,138.76,138.86,12813.0,133.3739,133.3739,133.1149,133.2108,12813.0
2019-11-25 13:00:00,138.87,139.01,138.74,138.92,7820.0,133.2204,133.3547,133.0957,133.2684,7820.0
2019-11-25 13:30:00,138.96,138.99,138.79,138.8,8129.0,133.3068,133.3355,133.1437,133.1533,8129.0
2019-11-25 14:00:00,138.77,139.1,138.73,138.88,7198.0,133.1245,133.4411,133.0861,133.23,7198.0
2019-11-25 14:30:00,138.89,138.9,138.67,138.78,7200.0,133.2396,133.2492,133.0286,133.1341,7200.0
2019-11-25 15:00:00,138.78,138.99,138.77,138.97,28134.0,133.1341,133.3355,133.1245,133.3164,28134.0
2019-11-25 15:30:00,138.96,138.99,138.67,138.8,42766.0,133.3068,133.3355,133.0286,133.1533,42766.0
2019-11-26 09:30:00,139.03,140.96,138.88,140.67,186334.0,133.3739,135.2254,133.23,134.9472,186334.0
2019-11-26 10:00:00,140.51,140.59,139.87,140.36,38724.0,134.7937,134.8705,134.1797,134.6498,38724.0
2019-11-26 10:30:00,140.35,140.57,140.12,140.29,31141.0,134.6402,134.8513,134.4196,134.5827,31141.0
2019-11-26 11:00:00,140.24,140.35,139.82,140.12,30662.0,134.5347,134.6402,134.1318,134.4196,30662.0
2019-11-26 11:30:00,140.11,140.72,139.86,140.68,18470.0,134.41,134.9952,134.1702,134.9568,18470.0
2019-11-26 12:00:00,140.72,140.73,140.47,140.64,46289.0,134.9952,135.0048,134.7553,134.9184,46289.0
2019-11-26 12:30:00,140.64,140.77,140.44,140.47,26355.0,134.9184,135.0431,134.7266,134.7553,26355.0
2019-11-26 13:00:00,140.45,140.63,139.98,140.06,92972.0,134.7362,134.9088,134.2853,134.362,92972.0
2019-11-26 13:30:00,140.06,140.31,139.96,140.3,17479.0,134.362,134.6018,134.2661,134.5923,17479.0
2019-11-26 14:00:00,140.28,140.82,140.28,140.47,37314.0,134.5731,135.0911,134.5731,134.7553,37314.0
2019-11-26 14:30:00,140.46,140.69,140.41,140.61,25733.0,134.7457,134.9664,134.6978,134.8896,25733.0
2019-11-26 15:00:00,140.62,140.85,140.36,140.85,38165.0,134.8992,135.1199,134.6498,135.1199,38165.0
2019-11-26 15:30:00,140.84,141.33,140.67,141.3,202408.0,135.1103,135.5804,134.9472,135.5516,202408.0
2019-11-27 09:30:00,141.7,141.7,139.95,140.16,12169.0,135.9353,135.9353,134.2565,134.4579,12169.0
2019-11-27 10:00:00,140.05,140.88,139.74,140.72,16813.0,134.3524,135.1487,134.055,134.9952,16813.0
2019-11-27 10:30:00,140.74,141.57,140.66,141.45,22746.0,135.0144,135.8106,134.9376,135.6955,22746.0
2019-11-27 11:00:00,141.41,141.6,141.26,141.43,15658.0,135.6571,135.8394,135.5132,135.6763,15658.0
2019-11-27 11:30:00,141.46,141.67,141.33,141.67,13765.0,135.7051,135.9065,135.5804,135.9065,13765.0
2019-11-27 12:00:00,141.69,141.92,141.59,141.64,12066.0,135.9257,136.1463,135.8298,135.8777,12066.0
2019-11-27 12:30:00,141.66,141.87,141.65,141.81,16085.0,135.8969,136.0984,135.8873,136.0408,16085.0
2019-11-27 13:00:00,141.8,141.9,141.6,141.6,8612.0,136.0312,136.1272,135.8394,135.8394,8612.0
2019-11-27 13:30:00,141.66,141.75,141.45,141.47,10103.0,135.8969,135.9833,135.6955,135.7147,10103.0
2019-11-27 14:00:00,141.5,141.78,141.48,141.77,11513.0,135.7434,136.012,135.7242,136.0025,11513.0
2019-11-27 14:30:00,141.79,141.84,141.55,141.59,15725.0,136.0216,136.0696,135.7914,135.8298,15725.0
2019-11-27 15:00:00,141.62,141.7,141.43,141.43,18347.0,135.8586,135.9353,135.6763,135.6763,18347.0
2019-11-27 15:30:00,141.43,141.57,141.28,141.33,87647.0,135.6763,135.8106,135.5324,135.5804,87647.0
2019-11-29 09:30:00,141.31,141.47,140.34,140.41,6628.0,135.5612,135.7147,134.6306,134.6978,6628.0
2019-11-29 10:00:00,140.45,140.45,139.85,140.27,25672.0,134.7362,134.7362,134.1606,134.5635,25672.0
2019-11-29 10:30:00,140.18,140.18,139.75,139.82,18569.0,134.4771,134.4771,134.0646,134.1318,18569.0
2019-11-29 11:00:00,139.8,139.81,139.56,139.67,8938.0,134.1126,134.1222,133.8824,133.9879,8938.0
2019-11-29 11:30:00,139.64,139.73,139.29,139.34,11814.0,133.9591,134.0454,133.6233,133.6713,11814.0
2019-11-29 12:00:00,139.33,139.42,139.23,139.27,8891.0,133.6617,133.7481,133.5658,133.6042,8891.0
2019-11-29 12:30:00,139.3,139.9,139.24,139.68,43420.0,133.6329,134.2085,133.5754,133.9975,43420.0
2019-12-02 09:30:00,139.57,140.09,138.59,138.66,18447.0,133.892,134.3908,132.9518,133.019,18447.0
2019-12-02 10:00:00,138.52,139.64,138.43,139.09,23323.0,132.8847,133.9591,132.7983,133.4315,23323.0
2019-12-02 10:30:00,139.09,139.12,138.5,138.83,16456.0,133.4315,133.4603,132.8655,133.1821,16456.0
2019-12-02 11:00:00,138.83,138.86,138.5,138.58,10741.0,133.1821,133.2108,132.8655,132.9422,10741.0
2019-12-02 11:30:00,138.55,139.09,138.49,139.0,12930.0,132.9134,133.4315,132.8559,133.3451,12930.0
2019-12-02 12:00:00,138.97,139.1,138.65,138.75,13200.0,133.3164,133.4411,133.0094,133.1053,13200.0
2019-12-02 12:30:00,138.75,138.76,138.5,138.58,6314.0,133.1053,133.1149,132.8655,132.9422,6314.0
2019-12-02 13:00:00,138.65,138.96,138.61,138.96,9766.0,133.0094,133.3068,132.971,133.3068,9766.0
2019-12-02 13:30:00,138.94,139.09,138.83,138.89,11675.0,133.2876,133.4315,133.1821,133.2396,11675.0
2019-12-02 14:00:00,138.82,139.17,138.78,139.17,8570.0,133.1725,133.5082,133.1341,133.5082,8570.0
2019-12-02 14:30:00,139.15,139.25,139.11,139.16,5227.0,133.489,133.585,133.4507,133.4986,5227.0
2019-12-02 15:00:00,139.15,139.15,138.5,138.65,20742.0,133.489,133.489,132.8655,133.0094,20742.0
2019-12-02 15:30:00,138.67,138.76,138.2,138.25,60769.0,133.0286,133.1149,132.5777,132.6257,60769.0
2019-12-03 09:30:00,136.85,137.48,136.38,136.51,13915.0,131.2826,131.887,130.8317,130.9564,13915.0
2019-12-03 10:00:00,136.52,137.23,136.24,136.69,24021.0,130.966,131.6471,130.6974,131.1291,24021.0
2019-12-03 10:30:00,136.63,136.94,136.35,136.52,11641.0,131.0716,131.3689,130.8029,130.966,11641.0
2019-12-03 11:00:00,136.5,136.5,135.93,135.95,7250.0,130.9468,130.9468,130.4,130.4192,7250.0
2019-12-03 11:30:00,135.88,135.96,135.56,135.69,8288.0,130.3521,130.4288,130.0451,130.1698,8288.0
2019-12-03 12:00:00,135.71,136.58,135.69,136.31,21935.0,130.189,131.0236,130.1698,130.7646,21935.0
2019-12-03 12:30:00,136.37,136.37,136.04,136.23,4127.0,130.8221,130.8221,130.5056,130.6878,4127.0
2019-12-03 13:00:00,136.27,136.46,136.2,136.32,8234.0,130.7262,130.9085,130.6591,130.7742,8234.0
2019-12-03 13:30:00,136.3,136.51,136.19,136.35,9165.0,130.755,130.9564,130.6495,130.8029,9165.0
2019-12-03 14:00:00,136.37,136.38,135.9,136.01,6466.0,130.8221,130.8317,130.3713,130.4768,6466.0
2019-12-03 14:30:00,135.96,136.37,135.96,136.31,10023.0,130.4288,130.8221,130.4288,130.7646,10023.0
2019-12-03 15:00:00,136.32,136.4,136.03,136.36,15741.0,130.7742,130.8509,130.496,130.8125,15741.0
2019-12-03 15:30:00,136.35,136.42,136.02,136.17,68256.0,130.8029,130.8701,130.4864,130.6303,68256.0
2019-12-04 09:30:00,136.07,138.02,136.07,138.02,21804.0,130.5343,132.405,130.5343,132.405,21804.0
2019-12-04 10:00:00,137.94,137.99,136.76,136.76,5553.0,132.3283,132.3762,131.1963,131.1963,5553.0
2019-12-04 10:30:00,136.72,137.33,136.68,136.79,30921.0,131.1579,131.7431,131.1195,131.225,30921.0
2019-12-04 11:00:00,136.8,136.8,136.28,136.46,9756.0,131.2346,131.2346,130.7358,130.9085,9756.0
2019-12-04 11:30:00,136.53,136.82,136.52,136.54,6190.0,130.9756,131.2538,130.966,130.9852,6190.0
2019-12-04 12:00:00,136.51,136.51,136.27,136.38,11610.0,130.9564,130.9564,130.7262,130.8317,11610.0
2019-12-04 12:30:00,136.37,136.47,136.16,136.37,6587.0,130.8221,130.9181,130.6207,130.8221,6587.0
2019-12-04 13:00:00,136.38,136.53,136.37,136.48,4506.0,130.8317,130.9756,130.8221,130.9277,4506.0
2019-12-04 13:30:00,136.52,136.65,136.51,136.58,9408.0,130.966,131.0907,130.9564,131.0236,9408.0
2019-12-04 14:00:00,136.61,137.12,136.61,137.06,9516.0,131.0524,131.5416,131.0524,131.4841,9516.0
2019-12-04 14:30:00,137.02,137.19,137.01,137.11,7482.0,131.4457,131.6088,131.4361,131.532,7482.0
2019-12-04 15:00:00,137.15,137.16,136.89,136.91,8414.0,131.5704,131.58,131.321,131.3402,8414.0
2019-12-04 15:30:00,136.89,136.93,136.38,136.45,93554.0,131.321,131.3594,130.8317,130.8989,93554.0
2019-12-05 09:30:00,136.74,136.74,135.78,136.24,16691.0,131.1771,131.1771,130.2561,130.6974,16691.0
2019-12-05 10:00:00,136.02,136.67,135.87,136.67,11793.0,130.4864,131.1099,130.3425,131.1099,11793.0
2019-12-05 10:30:00,136.49,136.94,136.41,136.85,5494.0,130.9373,131.3689,130.8605,131.2826,5494.0
2019-12-05 11:00:00,136.88,137.26,136.75,137.09,8862.0,131.3114,131.6759,131.1867,131.5128,8862.0
2019-12-05 11:30:00,137.04,137.16,136.84,136.91,11082.0,131.4649,131.58,131.273,131.3402,11082.0
2019-12-05 12:00:00,136.9,137.01,136.75,136.76,6975.0,131.3306,131.4361,131.1867,131.1963,6975.0
2019-12-05 12:30:00,136.7,136.82,136.48,136.55,4953.0,131.1387,131.2538,130.9277,130.9948,4953.0
2019-12-05 13:00:00,136.54,136.62,136.46,136.56,5493.0,130.9852,131.062,130.9085,131.0044,5493.0
2019-12-05 13:30:00,136.52,136.81,136.52,136.81,4184.0,130.966,131.2442,130.966,131.2442,4184.0
2019-12-05 14:00:00,136.89,137.13,136.88,137.13,3243.0,131.321,131.5512,131.3114,131.5512,3243.0
2019-12-05 14:30:00,137.11,137.29,136.9,137.19,10610.0,131.532,131.7047,131.3306,131.6088,10610.0
2019-12-05 15:00:00,137.12,137.26,137.01,137.07,6887.0,131.5416,131.6759,131.4361,131.4937,6887.0
2019-12-05 15:30:00,137.11,137.97,137.09,137.94,166135.0,131.532,132.357,131.5128,132.3283,166135.0
2019-12-06 09:30:00,139.09,139.48,138.16,138.8,15221.0,133.4315,133.8056,132.5393,133.1533,15221.0
2019-12-06 10:00:00,138.62,138.79,137.94,138.3,26760.0,132.9806,133.1437,132.3283,132.6736,26760.0
2019-12-06 10:30:00,138.33,138.75,138.28,138.71,10834.0,132.7024,133.1053,132.6544,133.0669,10834.0
2019-12-06 11:00:00,138.71,138.97,138.44,138.74,4418.0,133.0669,133.3164,132.8079,133.0957,4418.0
2019-12-06 11:30:00,138.77,138.88,138.36,138.4,7101.0,133.1245,133.23,132.7312,132.7696,7101.0
2019-12-06 12:00:00,138.41,138.6,138.28,138.57,16320.0,132.7791,132.9614,132.6544,132.9326,16320.0
2019-12-06 12:30:00,138.53,138.65,138.46,138.58,5436.0,132.8943,133.0094,132.8271,132.9422,5436.0
2019-12-06 13:00:00,138.62,138.62,138.39,138.39,5944.0,132.9806,132.9806,132.76,132.76,5944.0
2019-12-06 13:30:00,138.41,138.52,138.34,138.37,5078.0,132.7791,132.8847,132.712,132.7408,5078.0
2019-12-06 14:00:00,138.31,138.56,138.31,138.56,5703.0,132.6832,132.923,132.6832,132.923,5703.0
2019-12-06 14:30:00,138.61,138.61,138.46,138.52,5109.0,132.971,132.971,132.8271,132.8847,5109.0
2019-12-06 15:00:00,138.5,138.81,138.47,138.81,17774.0,132.8655,133.1629,132.8367,133.1629,17774.0
2019-12-06 15:30:00,138.74,138.9,138.45,138.45,40364.0,133.0957,133.2492,132.8175,132.8175,40364.0
2019-12-09 09:30:00,137.83,138.23,137.65,137.8,8728.0,132.2227,132.6065,132.0501,132.194,8728.0
2019-12-09 10:00:00,137.67,137.79,137.47,137.53,6905.0,132.0692,132.1844,131.8774,131.9349,6905.0
2019-12-09 10:30:00,137.55,138.14,137.42,138.09,8268.0,131.9541,132.5201,131.8294,132.4722,8268.0
2019-12-09 11:00:00,138.04,138.25,137.85,138.25,7722.0,132.4242,132.6257,132.2419,132.6257,7722.0
2019-12-09 11:30:00,138.27,138.35,138.0,138.15,6344.0,132.6448,132.7216,132.3858,132.5297,6344.0
2019-12-09 12:00:00,138.19,138.42,138.06,138.13,6291.0,132.5681,132.7887,132.4434,132.5105,6291.0
2019-12-09 12:30:00,138.11,138.11,137.91,138.03,7063.0,132.4913,132.4913,132.2995,132.4146,7063.0
2019-12-09 13:00:00,138.03,138.05,137.71,137.8,4671.0,132.4146,132.4338,132.1076,132.194,4671.0
2019-12-09 13:30:00,137.81,137.96,137.66,137.66,8779.0,132.2036,132.3475,132.0597,132.0597,8779.0
2019-12-09 14:00:00,137.72,137.72,137.39,137.42,14939.0,132.1172,132.1172,131.8006,131.8294,14939.0
2019-12-09 14:30:00,137.42,137.59,137.41,137.46,11483.0,131.8294,131.9925,131.8198,131.8678,11483.0
2019-12-09 15:00:00,137.46,137.57,137.38,137.52,14524.0,131.8678,131.9733,131.791,131.9254,14524.0
2019-12-09 15:30:00,137.51,137.68,137.39,137.66,43231.0,131.9158,132.0788,131.8006,132.0597,43231.0
2019-12-10 09:30:00,137.25,137.75,136.68,136.88,15538.0,131.6663,132.146,131.1195,131.3114,15538.0
2019-12-10 10:00:00,136.83,137.08,136.58,136.91,11226.0,131.2634,131.5033,131.0236,131.3402,11226.0
2019-12-10 10:30:00,136.91,136.91,136.51,136.75,7626.0,131.3402,131.3402,130.9564,131.1867,7626.0
2019-12-10 11:00:00,136.75,136.89,136.41,136.64,11683.0,131.1867,131.321,130.8605,131.0812,11683.0
2019-12-10 11:30:00,136.64,136.7,136.43,136.5,12061.0,131.0812,131.1387,130.8797,130.9468,12061.0
2019-12-10 12:00:00,136.56,136.78,136.46,136.57,12081.0,131.0044,131.2155,130.9085,131.014,12081.0
2019-12-10 12:30:00,136.57,136.87,136.55,136.81,9348.0,131.014,131.3018,130.9948,131.2442,9348.0
2019-12-10 13:00:00,136.85,136.85,136.52,136.62,10031.0,131.2826,131.2826,130.966,131.062,10031.0
2019-12-10 13:30:00,136.69,136.78,136.63,136.67,10623.0,131.1291,131.2155,131.0716,131.1099,10623.0
2019-12-10 14:00:00,136.65,136.96,136.64,136.74,7241.0,131.0907,131.3881,131.0812,131.1771,7241.0
2019-12-10 14:30:00,136.74,136.9,136.57,136.86,9668.0,131.1771,131.3306,131.014,131.2922,9668.0
2019-12-10 15:00:00,136.9,137.03,136.72,136.72,16400.0,131.3306,131.4553,131.1579,131.1579,16400.0
2019-12-10 15:30:00,136.71,136.77,136.42,136.53,138973.0,131.1483,131.2059,130.8701,130.9756,138973.0
2019-12-11 09:30:00,136.95,137.18,136.08,136.5,57193.0,131.3785,131.5992,130.5439,130.9468,57193.0
2019-12-11 10:00:00,136.64,136.64,136.01,136.01,8111.0,131.0812,131.0812,130.4768,130.4768,8111.0
2019-12-11 10:30:00,135.94,136.06,135.55,135.64,8634.0,130.4096,130.5247,130.0355,130.1218,8634.0
2019-12-11 11:00:00,135.59,135.8,135.23,135.67,15359.0,130.0739,130.2753,129.7285,130.1506,15359.0
2019-12-11 11:30:00,135.57,135.68,135.38,135.39,7464.0,130.0547,130.1602,129.8724,129.882,7464.0
2019-12-11 12:00:00,135.42,135.62,135.38,135.51,6014.0,129.9108,130.1026,129.8724,129.9971,6014.0
2019-12-11 12:30:00,135.5,135.64,135.47,135.56,7039.0,129.9875,130.1218,129.9587,130.0451,7039.0
2019-12-11 13:00:00,135.56,135.59,135.39,135.59,6220.0,130.0451,130.0739,129.882,130.0739,6220.0
2019-12-11 13:30:00,135.63,135.63,135.41,135.61,6098.0,130.1122,130.1122,129.9012,130.0931,6098.0
2019-12-11 14:00:00,135.82,136.05,135.44,135.81,9372.0,130.2945,130.5152,129.93,130.2849,9372.0
2019-12-11 14:30:00,135.89,135.94,135.69,135.94,16477.0,130.3617,130.4096,130.1698,130.4096,16477.0
2019-12-11 15:00:00,135.94,136.1,135.81,136.09,23873.0,130.4096,130.5631,130.2849,130.5535,23873.0
2019-12-11 15:30:00,136.05,136.26,135.47,135.91,136745.0,130.5152,130.7166,129.9587,130.3808,136745.0
2019-12-12 09:30:00,135.7,137.36,135.41,137.36,118999.0,130.1794,131.7719,129.9012,131.7719,118999.0
2019-12-12 10:00:00,137.38,137.89,137.09,137.89,21495.0,131.791,132.2803,131.5128,132.2803,21495.0
2019-12-12 10:30:00,137.8,138.27,137.68,138.06,35217.0,132.194,132.6448,132.0788,132.4434,35217.0
2019-12-12 11:00:00,138.08,138.3,137.78,137.88,49622.0,132.4626,132.6736,132.1748,132.2707,49622.0
2019-12-12 11:30:00,137.85,138.2,137.81,137.98,60775.0,132.2419,132.5777,132.2036,132.3666,60775.0
2019-12-12 12:00:00,138.0,138.03,137.77,138.03,34259.0,132.3858,132.4146,132.1652,132.4146,34259.0
2019-12-12 12:30:00,138.09,138.5,138.06,138.06,16066.0,132.4722,132.8655,132.4434,132.4434,16066.0
2019-12-12 13:00:00,138.09,138.5,138.04,138.31,12276.0,132.4722,132.8655,132.4242,132.6832,12276.0
2019-12-12 13:30:00,138.29,138.46,138.21,138.32,9892.0,132.664,132.8271,132.5873,132.6928,9892.0
2019-12-12 14:00:00,138.35,138.49,138.21,138.43,12139.0,132.7216,132.8559,132.5873,132.7983,12139.0
2019-12-12 14:30:00,138.42,138.93,138.27,138.42,24923.0,132.7887,133.278,132.6448,132.7887,24923.0
2019-12-12 15:00:00,138.41,138.52,138.27,138.43,30725.0,132.7791,132.8847,132.6448,132.7983,30725.0
2019-12-12 15:30:00,138.45,138.62,138.25,138.58,95862.0,132.8175,132.9806,132.6257,132.9422,95862.0
2019-12-13 09:30:00,138.22,138.3,135.87,138.16,88039.0,132.5969,132.6736,130.3425,132.5393,88039.0
2019-12-13 10:00:00,138.3,139.04,137.89,138.88,53540.0,132.6736,133.3835,132.2803,133.23,53540.0
2019-12-13 10:30:00,138.81,138.86,138.51,138.59,54367.0,133.1629,133.2108,132.8751,132.9518,54367.0
2019-12-13 11:00:00,138.55,138.55,136.99,137.23,38426.0,132.9134,132.9134,131.4169,131.6471,38426.0
2019-12-13 11:30:00,137.55,138.12,137.4,138.06,8906.0,131.9541,132.5009,131.8102,132.4434,8906.0
2019-12-13 12:00:00,138.06,138.14,137.71,137.9,20684.0,132.4434,132.5201,132.1076,132.2899,20684.0
2019-12-13 12:30:00,137.92,137.96,137.61,137.8,13716.0,132.3091,132.3475,132.0117,132.194,13716.0
2019-12-13 13:00:00,137.84,138.03,137.67,137.7,21509.0,132.2323,132.4146,132.0692,132.098,21509.0
2019-12-13 13:30:00,137.73,138.13,137.69,138.1,16877.0,132.1268,132.5105,132.0884,132.4818,16877.0
2019-12-13 14:00:00,138.17,138.2,138.04,138.14,6548.0,132.5489,132.5777,132.4242,132.5201,6548.0
2019-12-13 14:30:00,138.1,138.44,138.1,138.44,12358.0,132.4818,132.8079,132.4818,132.8079,12358.0
2019-12-13 15:00:00,138.45,138.61,138.34,138.49,44355.0,132.8175,132.971,132.712,132.8559,44355.0
2019-12-13 15:30:00,138.49,138.86,138.47,138.74,126638.0,132.8559,133.2108,132.8367,133.0957,126638.0
2019-12-16 09:30:00,138.89,140.19,138.05,139.2,94481.0,133.2396,134.4867,132.4338,133.537,94481.0
2019-12-16 10:00:00,139.21,140.03,139.17,139.46,41632.0,133.5466,134.3332,133.5082,133.7864,41632.0
2019-12-16 10:30:00,139.47,139.53,139.13,139.32,17896.0,133.796,133.8536,133.4699,133.6521,17896.0
2019-12-16 11:00:00,139.33,139.67,139.18,139.62,15348.0,133.6617,133.9879,133.5178,133.9399,15348.0
2019-12-16 11:30:00,139.47,139.59,139.35,139.59,17944.0,133.796,133.9111,133.6809,133.9111,17944.0
2019-12-16 12:00:00,139.61,139.75,139.29,139.54,84470.0,133.9303,134.0646,133.6233,133.8632,84470.0
2019-12-16 12:30:00,139.63,139.73,139.38,139.44,19129.0,133.9495,134.0454,133.7097,133.7672,19129.0
2019-12-16 13:00:00,139.46,139.48,139.13,139.32,25436.0,133.7864,133.8056,133.4699,133.6521,25436.0
2019-12-16 13:30:00,139.33,139.4,139.06,139.08,15379.0,133.6617,133.7289,133.4027,133.4219,15379.0
2019-12-16 14:00:00,139.1,139.17,138.45,138.52,11970.0,133.4411,133.5082,132.8175,132.8847,11970.0
2019-12-16 14:30:00,138.48,138.57,138.3,138.45,13418.0,132.8463,132.9326,132.6736,132.8175,13418.0
2019-12-16 15:00:00,138.46,138.74,138.39,138.51,19113.0,132.8271,133.0957,132.76,132.8751,19113.0
2019-12-16 15:30:00,138.52,138.55,138.17,138.24,90452.0,132.8847,132.9134,132.5489,132.6161,90452.0
2019-12-17 09:30:00,138.38,138.53,136.79,136.89,15355.0,132.7504,132.8943,131.225,131.321,15355.0
2019-12-17 10:00:00,136.98,137.43,136.66,136.79,19388.0,131.4073,131.839,131.1003,131.225,19388.0
2019-12-17 10:30:00,136.75,136.99,135.95,136.02,27412.0,131.1867,131.4169,130.4192,130.4864,27412.0
2019-12-17 11:00:00,136.03,136.23,135.91,135.94,14760.0,130.496,130.6878,130.3808,130.4096,14760.0
2019-12-17 11:30:00,136.0,136.07,135.43,135.48,25556.0,130.4672,130.5343,129.9204,129.9683,25556.0
2019-12-17 12:00:00,135.47,135.85,135.36,135.81,22387.0,129.9587,130.3233,129.8532,130.2849,22387.0
2019-12-17 12:30:00,135.79,136.18,135.67,136.01,39928.0,130.2657,130.6399,130.1506,130.4768,39928.0
2019-12-17 13:00:00,135.89,136.4,135.87,136.01,21263.0,130.3617,130.8509,130.3425,130.4768,21263.0
2019-12-17 13:30:00,136.06,136.35,136.04,136.19,38055.0,130.5247,130.8029,130.5056,130.6495,38055.0
2019-12-17 14:00:00,136.19,136.21,136.0,136.05,16868.0,130.6495,130.6686,130.4672,130.5152,16868.0
2019-12-17 14:30:00,136.06,136.12,136.0,136.12,14145.0,130.5247,130.5823,130.4672,130.5823,14145.0
2019-12-17 15:00:00,136.09,136.22,135.82,136.22,29971.0,130.5535,130.6782,130.2945,130.6782,29971.0
2019-12-17 15:30:00,136.2,136.4,136.14,136.14,100316.0,130.6591,130.8509,130.6015,130.6015,100316.0
2019-12-18 09:30:00,136.34,136.8,135.62,136.28,96415.0,130.7934,131.2346,130.1026,130.7358,96415.0
2019-12-18 10:00:00,136.28,137.54,136.28,137.49,51445.0,130.7358,131.9445,130.7358,131.8966,51445.0
2019-12-18 10:30:00,137.35,138.03,137.24,137.66,23077.0,131.7623,132.4146,131.6567,132.0597,23077.0
2019-12-18 11:00:00,137.56,137.86,137.32,137.38,19989.0,131.9637,132.2515,131.7335,131.791,19989.0
2019-12-18 11:30:00,137.4,137.48,137.16,137.37,15474.0,131.8102,131.887,131.58,131.7815,15474.0
2019-12-18 12:00:00,137.4,137.4,136.97,137.05,19492.0,131.8102,131.8102,131.3977,131.4745,19492.0
2019-12-18 12:30:00,137.0,137.25,136.93,137.16,34111.0,131.4265,131.6663,131.3594,131.58,34111.0
2019-12-18 13:00:00,137.21,137.63,137.11,137.18,18888.0,131.628,132.0309,131.532,131.5992,18888.0
2019-12-18 13:30:00,137.18,137.31,137.08,137.13,23145.0,131.5992,131.7239,131.5033,131.5512,23145.0
2019-12-18 14:00:00,137.14,137.47,137.07,137.47,26027.0,131.5608,131.8774,131.4937,131.8774,26027.0
2019-12-18 14:30:00,137.44,137.57,137.27,137.48,28372.0,131.8486,131.9733,131.6855,131.887,28372.0
2019-12-18 15:00:00,137.47,137.58,137.38,137.46,40072.0,131.8774,131.9829,131.791,131.8678,40072.0
2019-12-18 15:30:00,137.47,137.78,137.19,137.67,136151.0,131.8774,132.1748,131.6088,132.0692,136151.0
2019-12-19 09:30:00,137.14,137.67,136.73,136.94,12855.0,131.5608,132.0692,131.1675,131.3689,12855.0
2019-12-19 10:00:00,136.98,137.49,136.86,137.49,13553.0,131.4073,131.8966,131.2922,131.8966,13553.0
2019-12-19 10:30:00,137.51,137.59,137.1,137.13,11573.0,131.9158,131.9925,131.5224,131.5512,11573.0
2019-12-19 11:00:00,137.12,137.16,136.83,136.98,42865.0,131.5416,131.58,131.2634,131.4073,42865.0
2019-12-19 11:30:00,136.99,137.75,136.97,137.74,11628.0,131.4169,132.146,131.3977,132.1364,11628.0
2019-12-19 12:00:00,137.69,137.96,137.69,137.84,6237.0,132.0884,132.3475,132.0884,132.2323,6237.0
2019-12-19 12:30:00,137.81,138.04,137.77,137.83,6040.0,132.2036,132.4242,132.1652,132.2227,6040.0
2019-12-19 13:00:00,137.9,138.19,137.88,138.15,8845.0,132.2899,132.5681,132.2707,132.5297,8845.0
2019-12-19 13:30:00,138.13,138.42,138.11,138.33,8681.0,132.5105,132.7887,132.4913,132.7024,8681.0
2019-12-19 14:00:00,138.3,138.75,138.15,138.61,19400.0,132.6736,133.1053,132.5297,132.971,19400.0
2019-12-19 14:30:00,138.61,138.71,138.29,138.34,16569.0,132.971,133.0669,132.664,132.712,16569.0
2019-12-19 15:00:00,138.35,138.35,137.95,137.98,14478.0,132.7216,132.7216,132.3379,132.3666,14478.0
2019-12-19 15:30:00,137.98,138.08,137.67,137.77,54486.0,132.3666,132.4626,132.0692,132.1652,54486.0
2019-12-20 09:30:00,138.82,139.25,137.74,137.74,144470.0,133.1725,133.585,132.1364,132.1364,144470.0
2019-12-20 10:00:00,137.85,138.44,137.69,138.39,30672.0,132.2419,132.8079,132.0884,132.76,30672.0
2019-12-20 10:30:00,138.47,138.61,138.23,138.31,21439.0,132.8367,132.971,132.6065,132.6832,21439.0
2019-12-20 11:00:00,138.41,138.41,137.88,138.04,7930.0,132.7791,132.7791,132.2707,132.4242,7930.0
2019-12-20 11:30:00,138.15,138.15,137.78,137.87,5266.0,132.5297,132.5297,132.1748,132.2611,5266.0
2019-12-20 12:00:00,137.85,137.87,137.69,137.8,3332.0,132.2419,132.2611,132.0884,132.194,3332.0
2019-12-20 12:30:00,137.83,137.96,137.73,137.96,6787.0,132.2227,132.3475,132.1268,132.3475,6787.0
2019-12-20 13:00:00,137.91,138.08,137.71,137.74,7371.0,132.2995,132.4626,132.1076,132.1364,7371.0
2019-12-20 13:30:00,137.63,137.72,137.58,137.72,7887.0,132.0309,132.1172,131.9829,132.1172,7887.0
2019-12-20 14:00:00,137.71,137.87,137.61,137.75,8180.0,132.1076,132.2611,132.0117,132.146,8180.0
2019-12-20 14:30:00,137.8,138.26,137.78,138.18,12380.0,132.194,132.6352,132.1748,132.5585,12380.0
2019-12-20 15:00:00,138.14,138.21,138.06,138.19,11419.0,132.5201,132.5873,132.4434,132.5681,11419.0
2019-12-20 15:30:00,138.18,138.62,138.15,138.62,140377.0,132.5585,132.9806,132.5297,132.9806,140377.0
2019-12-23 09:30:00,138.69,139.28,138.23,138.4,28702.0,133.0478,133.6137,132.6065,132.7696,28702.0
2019-12-23 10:00:00,138.35,138.55,138.14,138.22,10577.0,132.7216,132.9134,132.5201,132.5969,10577.0
2019-12-23 10:30:00,138.22,138.6,138.11,138.56,11995.0,132.5969,132.9614,132.4913,132.923,11995.0
2019-12-23 11:00:00,138.53,138.99,138.45,138.93,14655.0,132.8943,133.3355,132.8175,133.278,14655.0
2019-12-23 11:30:00,138.99,139.99,138.99,139.94,75616.0,133.3355,134.2949,133.3355,134.2469,75616.0
2019-12-23 12:00:00,139.91,140.0,139.42,139.42,12604.0,134.2181,134.3045,133.7481,133.7481,12604.0
2019-12-23 12:30:00,139.42,139.54,139.21,139.54,12318.0,133.7481,133.8632,133.5466,133.8632,12318.0
2019-12-23 13:00:00,139.51,139.85,139.5,139.8,34065.0,133.8344,134.1606,133.8248,134.1126,34065.0
2019-12-23 13:30:00,139.83,139.83,139.53,139.63,13829.0,134.1414,134.1414,133.8536,133.9495,13829.0
2019-12-23 14:00:00,139.62,139.94,139.58,139.9,14527.0,133.9399,134.2469,133.9015,134.2085,14527.0
2019-12-23 14:30:00,139.92,140.0,139.65,139.75,11527.0,134.2277,134.3045,133.9687,134.0646,11527.0
2019-12-23 15:00:00,139.75,139.75,139.54,139.54,14252.0,134.0646,134.0646,133.8632,133.8632,14252.0
2019-12-23 15:30:00,139.54,139.59,139.16,139.57,82821.0,133.8632,133.9111,133.4986,133.892,82821.0
2019-12-24 09:30:00,139.44,139.83,138.81,139.16,27894.0,133.7672,134.1414,133.1629,133.4986,27894.0
2019-12-24 10:00:00,139.28,139.58,139.2,139.4,18123.0,133.6137,133.9015,133.537,133.7289,18123.0
2019-12-24 10:30:00,139.31,139.49,139.26,139.44,10728.0,133.6425,133.8152,133.5946,133.7672,10728.0
2019-12-24 11:00:00,139.38,139.7,139.37,139.61,14074.0,133.7097,134.0167,133.7001,133.9303,14074.0
2019-12-24 11:30:00,139.62,139.82,139.45,139.45,14541.0,133.9399,134.1318,133.7768,133.7768,14541.0
2019-12-24 12:00:00,139.46,139.81,139.45,139.78,22412.0,133.7864,134.1222,133.7768,134.0934,22412.0
2019-12-24 12:30:00,139.75,139.84,139.29,139.51,51820.0,134.0646,134.151,133.6233,133.8344,51820.0
2019-12-26 09:30:00,140.03,140.36,139.38,140.19,14989.0,134.3332,134.6498,133.7097,134.4867,14989.0
2019-12-26 10:00:00,140.12,140.51,139.99,140.28,14989.0,134.4196,134.7937,134.2949,134.5731,14989.0
2019-12-26 10:30:00,140.22,140.49,140.16,140.44,11271.0,134.5155,134.7745,134.4579,134.7266,11271.0
2019-12-26 11:00:00,140.42,140.45,140.04,140.17,15527.0,134.7074,134.7362,134.3428,134.4675,15527.0
2019-12-26 11:30:00,140.13,140.15,140.01,140.06,14444.0,134.4292,134.4484,134.3141,134.362,14444.0
2019-12-26 12:00:00,140.04,140.27,139.9,140.08,15013.0,134.3428,134.5635,134.2085,134.3812,15013.0
2019-12-26 12:30:00,140.13,140.13,139.95,140.03,10888.0,134.4292,134.4292,134.2565,134.3332,10888.0
2019-12-26 13:00:00,140.01,140.05,139.93,139.94,9408.0,134.3141,134.3524,134.2373,134.2469,9408.0
2019-12-26 13:30:00,139.88,139.98,139.85,139.93,4462.0,134.1893,134.2853,134.1606,134.2373,4462.0
2019-12-26 14:00:00,139.97,140.06,139.83,139.93,6177.0,134.2757,134.362,134.1414,134.2373,6177.0
2019-12-26 14:30:00,139.93,139.96,139.84,139.9,13872.0,134.2373,134.2661,134.151,134.2085,13872.0
2019-12-26 15:00:00,139.87,140.05,139.85,140.0,40883.0,134.1797,134.3524,134.1606,134.3045,40883.0
2019-12-26 15:30:00,140.0,140.25,139.81,140.25,56309.0,134.3045,134.5443,134.1222,134.5443,56309.0
2019-12-27 09:30:00,140.66,140.89,140.13,140.14,33576.0,134.9376,135.1583,134.4292,134.4388,33576.0
2019-12-27 10:00:00,140.18,140.53,140.14,140.33,18884.0,134.4771,134.8129,134.4388,134.621,18884.0
2019-12-27 10:30:00,140.24,140.43,140.16,140.34,12452.0,134.5347,134.717,134.4579,134.6306,12452.0
2019-12-27 11:00:00,140.35,140.39,139.81,140.08,23408.0,134.6402,134.6786,134.1222,134.3812,23408.0
2019-12-27 11:30:00,139.99,140.21,139.93,140.21,10271.0,134.2949,134.5059,134.2373,134.5059,10271.0
2019-12-27 12:00:00,140.02,140.39,140.02,140.28,9825.0,134.3236,134.6786,134.3236,134.5731,9825.0
2019-12-27 12:30:00,140.25,140.46,140.23,140.29,6408.0,134.5443,134.7457,134.5251,134.5827,6408.0
2019-12-27 13:00:00,140.24,140.49,140.2,140.35,9985.0,134.5347,134.7745,134.4963,134.6402,9985.0
2019-12-27 13:30:00,140.21,140.42,140.19,140.42,9610.0,134.5059,134.7074,134.4867,134.7074,9610.0
2019-12-27 14:00:00,140.42,140.62,140.38,140.57,8204.0,134.7074,134.8992,134.669,134.8513,8204.0
2019-12-27 14:30:00,140.6,140.6,140.31,140.31,7784.0,134.88,134.88,134.6018,134.6018,7784.0
2019-12-27 15:00:00,140.3,140.4,140.05,140.28,12961.0,134.5923,134.6882,134.3524,134.5731,12961.0
2019-12-27 15:30:00,140.28,140.32,139.95,140.21,74136.0,134.5731,134.6114,134.2565,134.5059,74136.0
2019-12-30 09:30:00,140.22,140.51,138.95,139.16,22852.0,134.5155,134.7937,133.2972,133.4986,22852.0
2019-12-30 10:00:00,139.02,139.15,138.5,138.58,8994.0,133.3643,133.489,132.8655,132.9422,8994.0
2019-12-30 10:30:00,138.68,138.92,138.62,138.9,6856.0,133.0382,133.2684,132.9806,133.2492,6856.0
2019-12-30 11:00:00,138.87,138.87,138.47,138.72,9809.0,133.2204,133.2204,132.8367,133.0765,9809.0
2019-12-30 11:30:00,138.73,138.93,138.64,138.75,7006.0,133.0861,133.278,132.9998,133.1053,7006.0
2019-12-30 12:00:00,138.68,138.95,138.68,138.92,11950.0,133.0382,133.2972,133.0382,133.2684,11950.0
2019-12-30 12:30:00,138.93,139.11,138.84,139.08,6543.0,133.278,133.4507,133.1916,133.4219,6543.0
2019-12-30 13:00:00,139.1,139.36,138.94,138.94,17317.0,133.4411,133.6905,133.2876,133.2876,17317.0
2019-12-30 13:30:00,138.94,139.13,138.92,139.07,15598.0,133.2876,133.4699,133.2684,133.4123,15598.0
2019-12-30 14:00:00,139.09,139.11,138.83,138.86,11963.0,133.4315,133.4507,133.1821,133.2108,11963.0
2019-12-30 14:30:00,138.88,138.98,138.76,138.85,14288.0,133.23,133.326,133.1149,133.2012,14288.0
2019-12-30 15:00:00,138.84,138.98,138.8,138.83,16229.0,133.1916,133.326,133.1533,133.1821,16229.0
2019-12-30 15:30:00,138.85,139.03,138.68,138.93,72183.0,133.2012,133.3739,133.0382,133.278,72183.0
2019-12-31 09:30:00,138.59,139.62,138.4,139.41,37767.0,132.9518,133.9399,132.7696,133.7385,37767.0
2019-12-31 10:00:00,139.41,139.48,139.0,139.22,18126.0,133.7385,133.8056,133.3451,133.5562,18126.0
2019-12-31 10:30:00,139.15,139.21,138.62,138.62,27632.0,133.489,133.5466,132.9806,132.9806,27632.0
2019-12-31 11:00:00,138.6,138.95,138.46,138.76,17804.0,132.9614,133.2972,132.8271,133.1149,17804.0
2019-12-31 11:30:00,138.75,139.11,138.73,138.9,12596.0,133.1053,133.4507,133.0861,133.2492,12596.0
2019-12-31 12:00:00,138.84,139.02,138.77,139.0,8651.0,133.1916,133.3643,133.1245,133.3451,8651.0
2019-12-31 12:30:00,138.97,139.09,138.9,139.08,13460.0,133.3164,133.4315,133.2492,133.4219,13460.0
2019-12-31 13:00:00,139.06,139.08,138.9,139.03,11782.0,133.4027,133.4219,133.2492,133.3739,11782.0
2019-12-31 13:30:00,139.04,139.16,138.95,139.11,13839.0,133.3835,133.4986,133.2972,133.4507,13839.0
2019-12-31 14:00:00,139.11,139.46,139.07,139.37,12075.0,133.4507,133.7864,133.4123,133.7001,12075.0
2019-12-31 14:30:00,139.4,139.68,139.34,139.45,18549.0,133.7289,133.9975,133.6713,133.7768,18549.0
2019-12-31 15:00:00,139.41,139.74,139.36,139.74,27089.0,133.7385,134.055,133.6905,134.055,27089.0
2019-12-31 15:30:00,139.74,140.18,139.66,140.09,132878.0,134.055,134.4771,133.9783,134.3908,132878.0
2020-01-02 09:30:00,140.67,141.22,140.27,140.99,39328.0,134.9472,135.4748,134.5635,135.2542,39328.0
2020-01-02 10:00:00,140.97,140.97,139.49,139.81,22386.0,135.235,135.235,133.8152,134.1222,22386.0
2020-01-02 10:30:00,139.86,140.57,139.8,140.46,30613.0,134.1702,134.8513,134.1126,134.7457,30613.0
2020-01-02 11:00:00,140.44,141.06,140.44,140.82,26134.0,134.7266,135.3213,134.7266,135.0911,26134.0
2020-01-02 11:30:00,140.81,140.86,140.29,140.77,20758.0,135.0815,135.1295,134.5827,135.0431,20758.0
2020-01-02 12:00:00,140.74,141.29,140.67,141.07,12761.0,135.0144,135.542,134.9472,135.3309,12761.0
2020-01-02 12:30:00,141.05,141.28,141.03,141.08,8980.0,135.3117,135.5324,135.2926,135.3405,8980.0
2020-01-02 13:00:00,141.07,141.09,140.87,141.0,22307.0,135.3309,135.3501,135.1391,135.2638,22307.0
2020-01-02 13:30:00,141.0,141.09,140.95,140.97,15972.0,135.2638,135.3501,135.2158,135.235,15972.0
2020-01-02 14:00:00,140.99,141.33,140.98,141.27,13501.0,135.2542,135.5804,135.2446,135.5228,13501.0
2020-01-02 14:30:00,141.29,141.45,141.21,141.27,13124.0,135.542,135.6955,135.4652,135.5228,13124.0
2020-01-02 15:00:00,141.22,141.52,141.21,141.47,34521.0,135.4748,135.7626,135.4652,135.7147,34521.0
2020-01-02 15:30:00,141.48,142.58,141.45,142.39,135578.0,135.7242,136.7795,135.6955,136.5972,135578.0
2020-01-03 09:30:00,140.19,142.48,140.19,142.39,33112.0,134.4867,136.6836,134.4867,136.5972,33112.0
2020-01-03 10:00:00,142.33,142.39,141.74,142.39,41073.0,136.5397,136.5972,135.9737,136.5972,41073.0
2020-01-03 10:30:00,142.38,142.42,141.79,141.79,15968.0,136.5876,136.626,136.0216,136.0216,15968.0
2020-01-03 11:00:00,141.8,142.44,141.63,142.36,12757.0,136.0312,136.6452,135.8681,136.5684,12757.0
2020-01-03 11:30:00,142.41,142.5,142.08,142.25,14534.0,136.6164,136.7028,136.2998,136.4629,14534.0
2020-01-03 12:00:00,142.3,142.92,142.17,142.68,31669.0,136.5109,137.1057,136.3862,136.8754,31669.0
2020-01-03 12:30:00,142.61,142.82,142.48,142.51,18106.0,136.8083,137.0097,136.6836,136.7123,18106.0
2020-01-03 13:00:00,142.56,142.84,142.43,142.68,13703.0,136.7603,137.0289,136.6356,136.8754,13703.0
2020-01-03 13:30:00,142.66,142.68,142.22,142.44,27810.0,136.8562,136.8754,136.4341,136.6452,27810.0
2020-01-03 14:00:00,142.46,142.5,142.13,142.24,11690.0,136.6644,136.7028,136.3478,136.4533,11690.0
2020-01-03 14:30:00,142.27,142.76,142.24,142.69,17342.0,136.4821,136.9522,136.4533,136.885,17342.0
2020-01-03 15:00:00,142.75,143.05,142.59,142.61,18602.0,136.9426,137.2304,136.7891,136.8083,18602.0
2020-01-03 15:30:00,142.66,142.93,142.53,142.82,147356.0,136.8562,137.1153,136.7315,137.0097,147356.0
2020-01-06 09:30:00,142.11,142.37,141.7,142.27,31466.0,136.3286,136.578,135.9353,136.4821,31466.0
2020-01-06 10:00:00,142.2,142.91,141.98,142.5,79536.0,136.415,137.0961,136.2039,136.7028,79536.0
2020-01-06 10:30:00,142.55,142.56,142.09,142.09,16154.0,136.7507,136.7603,136.3094,136.3094,16154.0
2020-01-06 11:00:00,142.15,142.2,142.0,142.08,21203.0,136.367,136.415,136.2231,136.2998,21203.0
2020-01-06 11:30:00,142.11,142.46,142.1,142.19,13488.0,136.3286,136.6644,136.319,136.4054,13488.0
2020-01-06 12:00:00,142.21,142.56,142.2,142.45,12125.0,136.4245,136.7603,136.415,136.6548,12125.0
2020-01-06 12:30:00,142.47,142.73,142.4,142.63,6675.0,136.674,136.9234,136.6068,136.8275,6675.0
2020-01-06 13:00:00,142.66,143.0,142.66,142.71,9340.0,136.8562,137.1824,136.8562,136.9042,9340.0
2020-01-06 13:30:00,142.69,142.96,142.66,142.72,9163.0,136.885,137.144,136.8562,136.9138,9163.0
2020-01-06 14:00:00,142.75,142.87,142.58,142.64,12815.0,136.9426,137.0577,136.7795,136.8371,12815.0
2020-01-06 14:30:00,142.6,142.73,142.48,142.61,12614.0,136.7987,136.9234,136.6836,136.8083,12614.0
2020-01-06 15:00:00,142.68,143.15,142.67,143.07,36620.0,136.8754,137.3263,136.8658,137.2496,36620.0
2020-01-06 15:30:00,143.09,143.53,143.0,143.48,114137.0,137.2687,137.6908,137.1824,137.6429,114137.0
2020-01-07 09:30:00,143.58,143.58,142.36,142.84,17184.0,137.7388,137.7388,136.5684,137.0289,17184.0
2020-01-07 10:00:00,143.03,143.32,142.72,143.03,58403.0,137.2112,137.4894,136.9138,137.2112,58403.0
2020-01-07 10:30:00,143.06,143.56,142.94,143.55,17885.0,137.24,137.7196,137.1249,137.71,17885.0
2020-01-07 11:00:00,143.54,143.68,143.13,143.3,26571.0,137.7004,137.8347,137.3071,137.4702,26571.0
2020-01-07 11:30:00,143.31,143.45,143.21,143.36,6651.0,137.4798,137.6141,137.3839,137.5278,6651.0
2020-01-07 12:00:00,143.32,143.76,143.32,143.76,9135.0,137.4894,137.9115,137.4894,137.9115,9135.0
2020-01-07 12:30:00,143.77,143.81,143.55,143.56,8041.0,137.9211,137.9595,137.71,137.7196,8041.0
2020-01-07 13:00:00,143.56,143.63,143.51,143.56,7698.0,137.7196,137.7868,137.6717,137.7196,7698.0
2020-01-07 13:30:00,143.51,143.59,143.35,143.53,6766.0,137.6717,137.7484,137.5182,137.6908,6766.0
2020-01-07 14:00:00,143.51,143.57,143.21,143.3,46070.0,137.6717,137.7292,137.3839,137.4702,46070.0
2020-01-07 14:30:00,143.3,143.3,143.06,143.2,22872.0,137.4702,137.4702,137.24,137.3743,22872.0
2020-01-07 15:00:00,143.23,143.7,143.23,143.59,18353.0,137.4031,137.8539,137.4031,137.7484,18353.0
2020-01-07 15:30:00,143.61,143.73,143.0,143.19,101583.0,137.7676,137.8827,137.1824,137.3647,101583.0
2020-01-08 09:30:00,143.56,145.51,143.51,144.79,30955.0,137.7196,139.5903,137.6717,138.8996,30955.0
2020-01-08 10:00:00,144.73,145.03,144.58,144.61,17127.0,138.842,139.1298,138.6981,138.7269,17127.0
2020-01-08 10:30:00,144.56,144.96,144.38,144.55,16691.0,138.6789,139.0627,138.5063,138.6694,16691.0
2020-01-08 11:00:00,144.52,145.36,144.27,145.36,52830.0,138.6406,139.4464,138.4007,139.4464,52830.0
2020-01-08 11:30:00,145.32,145.99,145.01,145.66,19750.0,139.408,140.0508,139.1106,139.7342,19750.0
2020-01-08 12:00:00,145.68,146.14,145.58,146.13,21952.0,139.7534,140.1947,139.6575,140.1851,21952.0
2020-01-08 12:30:00,146.13,146.5,145.96,146.43,25828.0,140.1851,140.54,140.022,140.4729,25828.0
2020-01-08 13:00:00,146.41,146.79,146.29,146.52,49255.0,140.4537,140.8182,140.3386,140.5592,49255.0
2020-01-08 13:30:00,146.53,146.61,146.07,146.11,22898.0,140.5688,140.6455,140.1275,140.1659,22898.0
2020-01-08 14:00:00,146.11,146.24,145.96,146.02,20217.0,140.1659,140.2906,140.022,140.0795,20217.0
2020-01-08 14:30:00,146.0,146.95,145.97,146.86,34315.0,140.0604,140.9717,140.0316,140.8854,34315.0
2020-01-08 15:00:00,146.86,147.24,146.78,146.78,58067.0,140.8854,141.2499,140.8086,140.8086,58067.0
2020-01-08 15:30:00,146.82,147.02,146.14,146.27,153798.0,140.847,141.0389,140.1947,140.3194,153798.0
2020-01-09 09:30:00,147.08,148.2,146.55,148.2,29791.0,141.0964,142.1709,140.588,142.1709,29791.0
2020-01-09 10:00:00,148.09,148.1,147.64,147.78,24221.0,142.0653,142.0749,141.6336,141.7679,24221.0
2020-01-09 10:30:00,147.75,148.09,147.75,147.97,16311.0,141.7392,142.0653,141.7392,141.9502,16311.0
2020-01-09 11:00:00,147.95,148.07,147.78,147.88,20223.0,141.931,142.0462,141.7679,141.8639,20223.0
2020-01-09 11:30:00,147.91,148.26,147.89,148.11,19811.0,141.8927,142.2284,141.8735,142.0845,19811.0
2020-01-09 12:00:00,148.12,148.23,147.93,148.0,26739.0,142.0941,142.1996,141.9118,141.979,26739.0
2020-01-09 12:30:00,148.02,148.1,147.55,147.7,30102.0,141.9982,142.0749,141.5473,141.6912,30102.0
2020-01-09 13:00:00,147.71,147.97,147.67,147.92,20509.0,141.7008,141.9502,141.6624,141.9023,20509.0
2020-01-09 13:30:00,147.95,148.24,147.92,148.17,20373.0,141.931,142.2092,141.9023,142.1421,20373.0
2020-01-09 14:00:00,148.19,148.24,147.95,148.07,17099.0,142.1613,142.2092,141.931,142.0462,17099.0
2020-01-09 14:30:00,148.14,148.14,147.91,148.09,19546.0,142.1133,142.1133,141.8927,142.0653,19546.0
2020-01-09 15:00:00,148.13,148.14,147.63,147.76,29428.0,142.1037,142.1133,141.6241,141.7488,29428.0
2020-01-09 15:30:00,147.78,148.1,147.7,147.99,151158.0,141.7679,142.0749,141.6912,141.9694,151158.0
2020-01-10 09:30:00,148.31,148.31,147.5,147.74,15884.0,142.2764,142.2764,141.4993,141.7296,15884.0
2020-01-10 10:00:00,147.74,148.01,147.2,147.2,17894.0,141.7296,141.9886,141.2115,141.2115,17894.0
2020-01-10 10:30:00,147.21,147.51,147.21,147.42,19776.0,141.2211,141.5089,141.2211,141.4226,19776.0
2020-01-10 11:00:00,147.44,147.52,147.2,147.48,18347.0,141.4418,141.5185,141.2115,141.4802,18347.0
2020-01-10 11:30:00,147.45,147.45,147.01,147.19,11880.0,141.4514,141.4514,141.0293,141.202,11880.0
2020-01-10 12:00:00,147.17,147.25,146.82,147.07,13138.0,141.1828,141.2595,140.847,141.0868,13138.0
2020-01-10 12:30:00,147.09,147.35,147.05,147.16,15003.0,141.106,141.3554,141.0676,141.1732,15003.0
2020-01-10 13:00:00,147.14,147.29,147.05,147.16,17048.0,141.154,141.2979,141.0676,141.1732,17048.0
2020-01-10 13:30:00,147.19,147.21,146.78,146.98,16313.0,141.202,141.2211,140.8086,141.0005,16313.0
2020-01-10 14:00:00,147.0,147.09,146.87,146.95,14530.0,141.0197,141.106,140.895,140.9717,14530.0
2020-01-10 14:30:00,146.92,147.01,146.48,146.98,52072.0,140.9429,141.0293,140.5208,141.0005,52072.0
2020-01-10 15:00:00,146.97,147.07,146.67,146.98,56772.0,140.9909,141.0868,140.7031,141.0005,56772.0
2020-01-10 15:30:00,146.98,147.04,146.51,146.71,96205.0,141.0005,141.0581,140.5496,140.7415,96205.0
2020-01-13 09:30:00,146.81,147.6,146.81,147.32,32369.0,140.8374,141.5953,140.8374,141.3267,32369.0
2020-01-13 10:00:00,147.55,147.65,147.28,147.46,17806.0,141.5473,141.6432,141.2883,141.461,17806.0
2020-01-13 10:30:00,147.4,147.6,147.19,147.42,13099.0,141.4034,141.5953,141.202,141.4226,13099.0
2020-01-13 11:00:00,147.48,147.89,147.47,147.5,27200.0,141.4802,141.8735,141.4706,141.4993,27200.0
2020-01-13 11:30:00,147.52,147.76,147.42,147.74,9295.0,141.5185,141.7488,141.4226,141.7296,9295.0
2020-01-13 12:00:00,147.78,148.26,147.67,148.25,19769.0,141.7679,142.2284,141.6624,142.2188,19769.0
2020-01-13 12:30:00,148.29,148.55,148.24,148.38,16907.0,142.2572,142.5066,142.2092,142.3435,16907.0
2020-01-13 13:00:00,148.35,148.35,148.12,148.25,24591.0,142.3148,142.3148,142.0941,142.2188,24591.0
2020-01-13 13:30:00,148.33,148.78,148.27,148.72,19175.0,142.2956,142.7273,142.238,142.6697,19175.0
2020-01-13 14:00:00,148.74,148.85,148.52,148.75,15704.0,142.6889,142.7944,142.4778,142.6985,15704.0
2020-01-13 14:30:00,148.72,148.81,148.56,148.67,16551.0,142.6697,142.756,142.5162,142.6217,16551.0
2020-01-13 15:00:00,148.68,148.77,148.62,148.63,33348.0,142.6313,142.7177,142.5738,142.5834,33348.0
2020-01-13 15:30:00,148.63,148.83,148.44,148.58,81833.0,142.5834,142.7752,142.4011,142.5354,81833.0
2020-01-14 09:30:00,148.25,148.46,147.89,148.07,17064.0,142.2188,142.4203,141.8735,142.0462,17064.0
2020-01-14 10:00:00,148.08,148.71,147.78,147.81,23451.0,142.0557,142.6601,141.7679,141.7967,23451.0
2020-01-14 10:30:00,147.81,148.16,147.67,147.72,13090.0,141.7967,142.1325,141.6624,141.7104,13090.0
2020-01-14 11:00:00,147.82,147.85,147.6,147.72,10659.0,141.8063,141.8351,141.5953,141.7104,10659.0
2020-01-14 11:30:00,147.75,147.77,147.46,147.7,14483.0,141.7392,141.7584,141.461,141.6912,14483.0
2020-01-14 12:00:00,147.66,147.69,147.31,147.56,14950.0,141.6528,141.6816,141.3171,141.5569,14950.0
2020-01-14 12:30:00,147.52,147.98,147.5,147.95,8698.0,141.5185,141.9598,141.4993,141.931,8698.0
2020-01-14 13:00:00,147.95,148.18,147.83,148.18,6827.0,141.931,142.1517,141.8159,142.1517,6827.0
2020-01-14 13:30:00,148.14,148.3,147.72,147.78,14091.0,142.1133,142.2668,141.7104,141.7679,14091.0
2020-01-14 14:00:00,147.88,147.99,147.61,147.98,9331.0,141.8639,141.9694,141.6049,141.9598,9331.0
2020-01-14 14:30:00,147.98,148.21,147.95,148.03,10472.0,141.9598,142.1805,141.931,142.0078,10472.0
2020-01-14 15:00:00,148.06,148.15,147.62,147.66,13766.0,142.0366,142.1229,141.6145,141.6528,13766.0
2020-01-14 15:30:00,147.63,147.82,147.11,147.18,133999.0,141.6241,141.8063,141.1252,141.1924,133999.0
2020-01-15 09:30:00,147.24,148.24,146.73,148.24,15933.0,141.2499,142.2092,140.7607,142.2092,15933.0
2020-01-15 10:00:00,148.28,148.42,147.97,148.3,29108.0,142.2476,142.3819,141.9502,142.2668,29108.0
2020-01-15 10:30:00,148.35,148.99,148.26,148.97,20652.0,142.3148,142.9287,142.2284,142.9095,20652.0
2020-01-15 11:00:00,148.94,149.49,148.68,149.49,29973.0,142.8808,143.4084,142.6313,143.4084,29973.0
2020-01-15 11:30:00,149.48,149.74,149.25,149.33,14409.0,143.3988,143.6482,143.1781,143.2549,14409.0
2020-01-15 12:00:00,149.38,149.6,149.1,149.4,19929.0,143.3029,143.5139,143.0342,143.322,19929.0
2020-01-15 12:30:00,149.38,149.56,149.04,149.12,14666.0,143.3029,143.4755,142.9767,143.0534,14666.0
2020-01-15 13:00:00,149.15,149.46,149.11,149.37,17786.0,143.0822,143.3796,143.0438,143.2933,17786.0
2020-01-15 13:30:00,149.36,149.64,149.25,149.5,15826.0,143.2837,143.5523,143.1781,143.418,15826.0
2020-01-15 14:00:00,149.53,150.05,149.49,150.0,27897.0,143.4468,143.9456,143.4084,143.8976,27897.0
2020-01-15 14:30:00,150.0,150.17,149.88,149.88,35697.0,143.8976,144.0607,143.7825,143.7825,35697.0
2020-01-15 15:00:00,149.84,149.87,149.4,149.53,33336.0,143.7441,143.7729,143.322,143.4468,33336.0
2020-01-15 15:30:00,149.51,149.91,149.34,149.8,120397.0,143.4276,143.8113,143.2645,143.7058,120397.0
2020-01-16 09:30:00,150.81,151.14,149.67,149.72,26967.0,144.6747,144.9913,143.5811,143.629,26967.0
2020-01-16 10:00:00,149.71,149.78,149.4,149.4,28671.0,143.6194,143.6866,143.322,143.322,28671.0
2020-01-16 10:30:00,149.41,149.86,149.4,149.78,8146.0,143.3316,143.7633,143.322,143.6866,8146.0
2020-01-16 11:00:00,149.8,149.95,149.69,149.78,8647.0,143.7058,143.8497,143.6002,143.6866,8647.0
2020-01-16 11:30:00,149.8,150.16,149.64,150.13,8051.0,143.7058,144.0511,143.5523,144.0223,8051.0
2020-01-16 12:00:00,150.16,150.57,150.09,150.49,26012.0,144.0511,144.4444,143.984,144.3677,26012.0
2020-01-16 12:30:00,150.44,150.71,150.31,150.66,13000.0,144.3197,144.5787,144.195,144.5308,13000.0
2020-01-16 13:00:00,150.68,150.73,150.54,150.64,5682.0,144.55,144.5979,144.4157,144.5116,5682.0
2020-01-16 13:30:00,150.61,150.75,150.53,150.57,22918.0,144.4828,144.6171,144.4061,144.4444,22918.0
2020-01-16 14:00:00,150.6,150.72,150.46,150.68,13115.0,144.4732,144.5883,144.3389,144.55,13115.0
2020-01-16 14:30:00,150.58,150.62,150.34,150.51,9499.0,144.454,144.4924,144.2238,144.3869,9499.0
2020-01-16 15:00:00,150.5,150.92,150.47,150.84,36965.0,144.3773,144.7802,144.3485,144.7035,36965.0
2020-01-16 15:30:00,150.89,151.18,150.77,151.06,100766.0,144.7514,145.0296,144.6363,144.9145,100766.0
2020-01-17 09:30:00,151.42,151.66,150.46,151.52,95738.0,145.2599,145.4901,144.3389,145.3558,95738.0
2020-01-17 10:00:00,151.53,152.33,151.42,152.24,25718.0,145.3654,146.1328,145.2599,146.0465,25718.0
2020-01-17 10:30:00,152.25,153.44,152.22,153.33,64513.0,146.0561,147.1977,146.0273,147.0922,64513.0
2020-01-17 11:00:00,153.32,153.57,152.82,152.99,31325.0,147.0826,147.3224,146.6029,146.766,31325.0
2020-01-17 11:30:00,153.05,153.37,152.88,153.17,45042.0,146.8236,147.1305,146.6605,146.9387,45042.0
2020-01-17 12:00:00,153.21,153.62,153.05,153.4,14431.0,146.977,147.3704,146.8236,147.1593,14431.0
2020-01-17 12:30:00,153.43,153.43,152.88,153.02,23558.0,147.1881,147.1881,146.6605,146.7948,23558.0
2020-01-17 13:00:00,153.02,153.08,152.64,152.68,23365.0,146.7948,146.8523,146.4302,146.4686,23365.0
2020-01-17 13:30:00,152.71,153.05,152.71,152.91,22751.0,146.4974,146.8236,146.4974,146.6892,22751.0
2020-01-17 14:00:00,152.89,153.05,152.64,152.67,17564.0,146.6701,146.8236,146.4302,146.459,17564.0
2020-01-17 14:30:00,152.69,152.75,152.26,152.29,16433.0,146.4782,146.5358,146.0657,146.0945,16433.0
2020-01-17 15:00:00,152.31,152.75,152.24,152.74,18355.0,146.1137,146.5358,146.0465,146.5262,18355.0
2020-01-17 15:30:00,152.75,153.08,152.66,153.05,126485.0,146.5358,146.8523,146.4494,146.8236,126485.0
2020-01-21 09:30:00,152.53,152.67,151.76,152.63,27466.0,146.3247,146.459,145.586,146.4206,27466.0
2020-01-21 10:00:00,152.59,153.17,152.58,153.17,25510.0,146.3823,146.9387,146.3727,146.9387,25510.0
2020-01-21 10:30:00,153.15,153.63,153.15,153.31,27882.0,146.9195,147.38,146.9195,147.073,27882.0
2020-01-21 11:00:00,153.28,154.13,153.28,153.88,32173.0,147.0442,147.8596,147.0442,147.6198,32173.0
2020-01-21 11:30:00,153.88,154.28,153.85,154.21,27487.0,147.6198,148.0035,147.591,147.9364,27487.0
2020-01-21 12:00:00,154.21,154.35,153.81,153.84,25331.0,147.9364,148.0707,147.5526,147.5814,25331.0
2020-01-21 12:30:00,153.87,154.08,153.64,153.83,17670.0,147.6102,147.8116,147.3895,147.5718,17670.0
2020-01-21 13:00:00,153.86,154.04,153.63,153.73,16182.0,147.6006,147.7733,147.38,147.4759,16182.0
2020-01-21 13:30:00,153.73,154.07,153.63,153.79,26734.0,147.4759,147.8021,147.38,147.5334,26734.0
2020-01-21 14:00:00,153.78,154.25,153.69,153.99,24024.0,147.5239,147.9747,147.4375,147.7253,24024.0
2020-01-21 14:30:00,153.97,154.16,153.79,154.07,44024.0,147.7061,147.8884,147.5334,147.8021,44024.0
2020-01-21 15:00:00,154.06,154.48,154.01,154.19,45937.0,147.7925,148.1954,147.7445,147.9172,45937.0
2020-01-21 15:30:00,154.17,154.43,153.98,154.37,132341.0,147.898,148.1474,147.7157,148.0899,132341.0
2020-01-22 09:30:00,154.68,155.43,154.55,154.94,33769.0,148.3872,149.1067,148.2625,148.6367,33769.0
2020-01-22 10:00:00,155.0,155.11,154.63,154.87,43608.0,148.6942,148.7997,148.3393,148.5695,43608.0
2020-01-22 10:30:00,154.88,155.01,154.7,154.7,37672.0,148.5791,148.7038,148.4064,148.4064,37672.0
2020-01-22 11:00:00,154.69,154.81,153.82,153.92,13704.0,148.3968,148.512,147.5622,147.6582,13704.0
2020-01-22 11:30:00,153.93,154.23,153.85,153.99,5949.0,147.6678,147.9555,147.591,147.7253,5949.0
2020-01-22 12:00:00,154.01,154.02,153.72,153.89,7435.0,147.7445,147.7541,147.4663,147.6294,7435.0
2020-01-22 12:30:00,153.89,154.23,153.89,154.21,8170.0,147.6294,147.9555,147.6294,147.9364,8170.0
2020-01-22 13:00:00,154.18,154.88,154.18,154.88,10657.0,147.9076,148.5791,147.9076,148.5791,10657.0
2020-01-22 13:30:00,154.84,154.86,154.63,154.68,13521.0,148.5407,148.5599,148.3393,148.3872,13521.0
2020-01-22 14:00:00,154.71,155.19,154.71,155.07,13653.0,148.416,148.8765,148.416,148.7614,13653.0
2020-01-22 14:30:00,155.13,155.17,154.95,155.06,16175.0,148.8189,148.8573,148.6463,148.7518,16175.0
2020-01-22 15:00:00,155.07,155.08,154.5,154.6,26750.0,148.7614,148.771,148.2146,148.3105,26750.0
2020-01-22 15:30:00,154.61,154.99,154.55,154.75,103841.0,148.3201,148.6846,148.2625,148.4544,103841.0
2020-01-23 09:30:00,154.09,154.69,152.63,154.47,12669.0,147.8212,148.3968,146.4206,148.1858,12669.0
2020-01-23 10:00:00,154.55,154.55,153.83,154.19,9935.0,148.2625,148.2625,147.5718,147.9172,9935.0
2020-01-23 10:30:00,154.28,154.5,153.96,154.13,6844.0,148.0035,148.2146,147.6965,147.8596,6844.0
2020-01-23 11:00:00,154.09,154.2,153.77,153.77,14687.0,147.8212,147.9268,147.5143,147.5143,14687.0
2020-01-23 11:30:00,153.84,154.14,153.68,154.01,13845.0,147.5814,147.8692,147.4279,147.7445,13845.0
2020-01-23 12:00:00,154.09,154.69,154.09,154.66,12487.0,147.8212,148.3968,147.8212,148.3681,12487.0
2020-01-23 12:30:00,154.66,154.84,153.81,153.94,17815.0,148.3681,148.5407,147.5526,147.6773,17815.0
2020-01-23 13:00:00,153.9,154.54,153.77,154.38,12967.0,147.639,148.2529,147.5143,148.0994,12967.0
2020-01-23 13:30:00,154.35,154.75,154.24,154.67,11444.0,148.0707,148.4544,147.9651,148.3776,11444.0
2020-01-23 14:00:00,154.77,155.02,154.67,154.81,13746.0,148.4736,148.7134,148.3776,148.512,13746.0
2020-01-23 14:30:00,154.81,155.04,154.72,154.94,15095.0,148.512,148.7326,148.4256,148.6367,15095.0
2020-01-23 15:00:00,154.98,155.01,154.71,154.85,18024.0,148.675,148.7038,148.416,148.5503,18024.0
2020-01-23 15:30:00,154.84,155.04,154.7,154.9,64959.0,148.5407,148.7326,148.4064,148.5983,64959.0
2020-01-24 09:30:00,155.32,155.4,154.56,154.78,28428.0,149.0012,149.0779,148.2721,148.4832,28428.0
2020-01-24 10:00:00,154.85,155.02,154.68,154.81,14620.0,148.5503,148.7134,148.3872,148.512,14620.0
2020-01-24 10:30:00,154.84,155.06,154.57,154.75,13737.0,148.5407,148.7518,148.2817,148.4544,13737.0
2020-01-24 11:00:00,154.69,155.11,154.61,155.02,25227.0,148.3968,148.7997,148.3201,148.7134,25227.0
2020-01-24 11:30:00,155.0,155.16,154.45,154.45,11627.0,148.6942,148.8477,148.1666,148.1666,11627.0
2020-01-24 12:00:00,154.42,154.59,153.89,154.08,33387.0,148.1378,148.3009,147.6294,147.8116,33387.0
2020-01-24 12:30:00,154.12,154.84,154.1,154.84,10872.0,147.85,148.5407,147.8308,148.5407,10872.0
2020-01-24 13:00:00,154.8,154.8,153.62,153.62,25512.0,148.5024,148.5024,147.3704,147.3704,25512.0
2020-01-24 13:30:00,153.7,154.01,153.4,153.75,18287.0,147.4471,147.7445,147.1593,147.4951,18287.0
2020-01-24 14:00:00,153.73,153.94,153.2,153.3,15285.0,147.4759,147.6773,146.9674,147.0634,15285.0
2020-01-24 14:30:00,153.31,153.81,153.24,153.63,28209.0,147.073,147.5526,147.0058,147.38,28209.0
2020-01-24 15:00:00,153.64,154.26,153.57,154.02,29803.0,147.3895,147.9843,147.3224,147.7541,29803.0
2020-01-24 15:30:00,153.96,154.06,153.38,153.99,52271.0,147.6965,147.7925,147.1401,147.7253,52271.0
2020-01-27 09:30:00,151.62,152.6,150.4,152.49,22368.0,145.4517,146.3919,144.2814,146.2863,22368.0
2020-01-27 10:00:00,152.44,153.05,152.39,153.04,17750.0,146.2384,146.8236,146.1904,146.814,17750.0
2020-01-27 10:30:00,152.89,152.97,152.48,152.8,13123.0,146.6701,146.7468,146.2767,146.5837,13123.0
2020-01-27 11:00:00,152.81,153.04,152.66,153.04,20095.0,146.5933,146.814,146.4494,146.814,20095.0
2020-01-27 11:30:00,152.98,153.28,152.84,153.0,13189.0,146.7564,147.0442,146.6221,146.7756,13189.0
2020-01-27 12:00:00,152.91,153.41,152.84,153.28,40377.0,146.6892,147.1689,146.6221,147.0442,40377.0
2020-01-27 12:30:00,153.31,153.44,152.99,153.18,12412.0,147.073,147.1977,146.766,146.9483,12412.0
2020-01-27 13:00:00,153.15,153.5,153.12,153.42,12222.0,146.9195,147.2552,146.8907,147.1785,12222.0
2020-01-27 13:30:00,153.35,153.51,153.17,153.31,18118.0,147.1113,147.2648,146.9387,147.073,18118.0
2020-01-27 14:00:00,153.24,153.36,153.05,153.34,21604.0,147.0058,147.1209,146.8236,147.1018,21604.0
2020-01-27 14:30:00,153.38,153.41,152.77,152.96,19263.0,147.1401,147.1689,146.5549,146.7372,19263.0
2020-01-27 15:00:00,152.96,153.14,152.9,152.99,26802.0,146.7372,146.9099,146.6797,146.766,26802.0
2020-01-27 15:30:00,152.93,153.09,152.77,153.02,52181.0,146.7084,146.8619,146.5549,146.7948,52181.0
2020-01-28 09:30:00,153.56,153.79,153.03,153.19,22514.0,147.3128,147.5334,146.8044,146.9579,22514.0
2020-01-28 10:00:00,153.19,153.94,153.12,153.84,35414.0,146.9579,147.6773,146.8907,147.5814,35414.0
2020-01-28 10:30:00,153.84,154.07,153.75,153.93,31089.0,147.5814,147.8021,147.4951,147.6678,31089.0
2020-01-28 11:00:00,154.0,154.31,153.98,154.14,20985.0,147.7349,148.0323,147.7157,147.8692,20985.0
2020-01-28 11:30:00,154.13,154.62,154.0,154.43,78696.0,147.8596,148.3297,147.7349,148.1474,78696.0
2020-01-28 12:00:00,154.46,154.85,154.43,154.75,15603.0,148.1762,148.5503,148.1474,148.4544,15603.0
2020-01-28 12:30:00,154.79,154.82,154.57,154.79,15774.0,148.4928,148.5215,148.2817,148.4928,15774.0
2020-01-28 13:00:00,154.8,155.02,154.69,154.94,22752.0,148.5024,148.7134,148.3968,148.6367,22752.0
2020-01-28 13:30:00,154.98,155.05,154.79,154.86,19303.0,148.675,148.7422,148.4928,148.5599,19303.0
2020-01-28 14:00:00,154.91,155.06,154.87,154.97,14529.0,148.6079,148.7518,148.5695,148.6654,14529.0
2020-01-28 14:30:00,154.99,155.09,154.59,154.72,23931.0,148.6846,148.7806,148.3009,148.4256,23931.0
2020-01-28 15:00:00,154.78,155.19,154.77,155.19,33794.0,148.4832,148.8765,148.4736,148.8765,33794.0
2020-01-28 15:30:00,155.18,155.25,154.62,154.65,69328.0,148.8669,148.9341,148.3297,148.3585,69328.0
2020-01-29 09:30:00,155.25,155.41,154.34,154.35,9581.0,148.9341,149.0875,148.0611,148.0707,9581.0
2020-01-29 10:00:00,154.41,154.54,154.04,154.5,10176.0,148.1282,148.2529,147.7733,148.2146,10176.0
2020-01-29 10:30:00,154.59,154.96,154.51,154.87,10973.0,148.3009,148.6558,148.2242,148.5695,10973.0
2020-01-29 11:00:00,154.9,155.31,154.87,155.05,10065.0,148.5983,148.9916,148.5695,148.7422,10065.0
2020-01-29 11:30:00,155.05,155.05,154.84,155.03,7761.0,148.7422,148.7422,148.5407,148.723,7761.0
2020-01-29 12:00:00,155.04,155.56,154.98,155.04,23858.0,148.7326,149.2314,148.675,148.7326,23858.0
2020-01-29 12:30:00,155.08,155.21,154.71,155.07,25531.0,148.771,148.8957,148.416,148.7614,25531.0
2020-01-29 13:00:00,155.09,155.23,155.0,155.19,8900.0,148.7806,148.9149,148.6942,148.8765,8900.0
2020-01-29 13:30:00,155.23,155.35,155.11,155.23,13739.0,148.9149,149.03,148.7997,148.9149,13739.0
2020-01-29 14:00:00,155.18,155.7,155.13,155.57,9638.0,148.8669,149.3657,148.8189,149.241,9638.0
2020-01-29 14:30:00,155.53,155.55,155.14,155.19,14450.0,149.2027,149.2218,148.8285,148.8765,14450.0
2020-01-29 15:00:00,155.17,155.17,154.35,154.84,20230.0,148.8573,148.8573,148.0707,148.5407,20230.0
2020-01-29 15:30:00,154.83,154.87,154.11,154.41,89137.0,148.5311,148.5695,147.8404,148.1282,89137.0
2020-01-30 09:30:00,153.31,154.19,152.84,153.36,46313.0,147.073,147.9172,146.6221,147.1209,46313.0
2020-01-30 10:00:00,153.44,153.56,152.72,152.86,27203.0,147.1977,147.3128,146.507,146.6413,27203.0
2020-01-30 10:30:00,152.82,152.83,151.46,151.57,24940.0,146.6029,146.6125,145.2982,145.4038,24940.0
2020-01-30 11:00:00,151.55,152.19,151.45,152.12,29821.0,145.3846,145.9985,145.2886,145.9314,29821.0
2020-01-30 11:30:00,152.11,152.66,152.11,152.17,23805.0,145.9218,146.4494,145.9218,145.9794,23805.0
2020-01-30 12:00:00,152.21,152.3,151.83,151.88,23499.0,146.0177,146.1041,145.6532,145.7012,23499.0
2020-01-30 12:30:00,151.84,151.85,151.01,151.39,24074.0,145.6628,145.6724,144.8665,145.2311,24074.0
2020-01-30 13:00:00,151.43,151.56,151.1,151.5,21269.0,145.2695,145.3942,144.9529,145.3366,21269.0
2020-01-30 13:30:00,151.38,151.52,151.15,151.24,16402.0,145.2215,145.3558,145.0008,145.0872,16402.0
2020-01-30 14:00:00,151.23,151.86,151.15,151.62,39713.0,145.0776,145.682,145.0008,145.4517,39713.0
2020-01-30 14:30:00,151.62,152.12,151.41,151.75,36050.0,145.4517,145.9314,145.2503,145.5764,36050.0
2020-01-30 15:00:00,151.9,152.18,151.7,152.16,41441.0,145.7203,145.9889,145.5285,145.9698,41441.0
2020-01-30 15:30:00,152.18,152.85,152.16,152.72,114019.0,145.9889,146.6317,145.9698,146.507,114019.0
2020-01-31 09:30:00,151.62,152.44,150.94,151.6,17843.0,145.4517,146.2384,144.7994,145.4325,17843.0
2020-01-31 10:00:00,151.64,151.85,151.0,151.51,21945.0,145.4709,145.6724,144.857,145.3462,21945.0
2020-01-31 10:30:00,151.5,151.56,150.68,151.05,19802.0,145.3366,145.3942,144.55,144.9049,19802.0
2020-01-31 11:00:00,151.06,151.18,150.26,150.26,34461.0,144.9145,145.0296,144.1471,144.1471,34461.0
2020-01-31 11:30:00,150.33,150.86,149.75,150.8,22934.0,144.2142,144.7226,143.6578,144.6651,22934.0
2020-01-31 12:00:00,150.78,150.79,150.28,150.34,15013.0,144.6459,144.6555,144.1662,144.2238,15013.0
2020-01-31 12:30:00,150.3,150.35,149.82,150.13,17170.0,144.1854,144.2334,143.725,144.0223,17170.0
2020-01-31 13:00:00,150.13,150.26,149.81,150.0,17025.0,144.0223,144.1471,143.7154,143.8976,17025.0
2020-01-31 13:30:00,149.97,150.52,149.67,150.52,17859.0,143.8689,144.3965,143.5811,144.3965,17859.0
2020-01-31 14:00:00,150.6,150.69,150.15,150.19,28263.0,144.4732,144.5596,144.0415,144.0799,28263.0
2020-01-31 14:30:00,150.16,150.46,149.91,149.91,21347.0,144.0511,144.3389,143.8113,143.8113,21347.0
2020-01-31 15:00:00,149.94,149.94,149.24,149.3,29033.0,143.8401,143.8401,143.1686,143.2261,29033.0
2020-01-31 15:30:00,149.25,150.08,149.0,149.88,144864.0,143.1781,143.9744,142.9383,143.7825,144864.0
2020-02-03 09:30:00,150.7,151.92,150.53,151.88,21789.0,144.5692,145.7395,144.4061,145.7012,21789.0
2020-02-03 10:00:00,151.99,152.51,151.86,152.5,16791.0,145.8067,146.3055,145.682,146.2959,16791.0
2020-02-03 10:30:00,152.45,152.5,151.83,151.85,10038.0,146.248,146.2959,145.6532,145.6724,10038.0
2020-02-03 11:00:00,152.01,152.09,151.58,151.75,13204.0,145.8259,145.9026,145.4134,145.5764,13204.0
2020-02-03 11:30:00,151.68,151.79,151.14,151.41,10067.0,145.5093,145.6148,144.9913,145.2503,10067.0
2020-02-03 12:00:00,151.38,151.66,151.29,151.61,8062.0,145.2215,145.4901,145.1352,145.4421,8062.0
2020-02-03 12:30:00,151.66,151.87,151.48,151.71,10978.0,145.4901,145.6916,145.3174,145.5381,10978.0
2020-02-03 13:00:00,151.71,152.01,151.61,151.76,19264.0,145.5381,145.8259,145.4421,145.586,19264.0
2020-02-03 13:30:00,151.75,152.01,151.59,151.89,7288.0,145.5764,145.8259,145.4229,145.7107,7288.0
2020-02-03 14:00:00,151.84,151.88,151.64,151.78,11440.0,145.6628,145.7012,145.4709,145.6052,11440.0
2020-02-03 14:30:00,151.69,152.07,151.62,151.97,13702.0,145.5189,145.8834,145.4517,145.7875,13702.0
2020-02-03 15:00:00,151.99,152.02,151.8,151.95,31491.0,145.8067,145.8355,145.6244,145.7683,31491.0
2020-02-03 15:30:00,152.0,152.4,151.55,152.27,135868.0,145.8163,146.2,145.3846,146.0753,135868.0
2020-02-04 09:30:00,154.19,155.82,153.74,155.66,33208.0,147.9172,149.4809,147.4855,149.3274,33208.0
2020-02-04 10:00:00,155.65,155.73,155.19,155.38,19127.0,149.3178,149.3945,148.8765,149.0588,19127.0
2020-02-04 10:30:00,155.43,155.52,155.03,155.09,10660.0,149.1067,149.1931,148.723,148.7806,10660.0
2020-02-04 11:00:00,155.16,155.53,155.07,155.43,18163.0,148.8477,149.2027,148.7614,149.1067,18163.0
2020-02-04 11:30:00,155.45,155.5,155.37,155.45,21425.0,149.1259,149.1739,149.0492,149.1259,21425.0
2020-02-04 12:00:00,155.43,155.48,155.3,155.34,21325.0,149.1067,149.1547,148.982,149.0204,21325.0
2020-02-04 12:30:00,155.4,155.56,155.17,155.42,23451.0,149.0779,149.2314,148.8573,149.0971,23451.0
2020-02-04 13:00:00,155.42,155.82,155.12,155.2,23602.0,149.0971,149.4809,148.8093,148.8861,23602.0
2020-02-04 13:30:00,155.17,155.45,155.17,155.33,9853.0,148.8573,149.1259,148.8573,149.0108,9853.0
2020-02-04 14:00:00,155.4,155.5,155.23,155.27,10084.0,149.0779,149.1739,148.9149,148.9532,10084.0
2020-02-04 14:30:00,155.24,155.45,155.17,155.33,15894.0,148.9245,149.1259,148.8573,149.0108,15894.0
2020-02-04 15:00:00,155.33,155.34,154.94,155.16,19343.0,149.0108,149.0204,148.6367,148.8477,19343.0
2020-02-04 15:30:00,155.2,155.37,154.94,155.34,141155.0,148.8861,149.0492,148.6367,149.0204,141155.0
2020-02-05 09:30:00,156.42,157.09,155.3,155.94,20434.0,150.0565,150.6992,148.982,149.596,20434.0
2020-02-05 10:00:00,156.1,156.27,155.67,155.73,14705.0,149.7495,149.9126,149.337,149.3945,14705.0
2020-02-05 10:30:00,155.83,155.98,155.3,155.65,13364.0,149.4905,149.6344,148.982,149.3178,13364.0
2020-02-05 11:00:00,155.55,156.0,155.31,155.63,31177.0,149.2218,149.6535,148.9916,149.2986,31177.0
2020-02-05 11:30:00,155.57,155.72,155.1,155.65,14359.0,149.241,149.3849,148.7902,149.3178,14359.0
2020-02-05 12:00:00,155.66,155.76,155.36,155.38,16250.0,149.3274,149.4233,149.0396,149.0588,16250.0
2020-02-05 12:30:00,155.4,155.72,155.35,155.69,6455.0,149.0779,149.3849,149.03,149.3562,6455.0
2020-02-05 13:00:00,155.65,155.9,155.61,155.75,13358.0,149.3178,149.5576,149.2794,149.4137,13358.0
2020-02-05 13:30:00,155.81,155.92,155.61,155.89,12866.0,149.4713,149.5768,149.2794,149.548,12866.0
2020-02-05 14:00:00,155.86,156.13,155.67,155.97,18129.0,149.5192,149.7783,149.337,149.6248,18129.0
2020-02-05 14:30:00,156.01,156.3,155.9,156.0,13587.0,149.6631,149.9413,149.5576,149.6535,13587.0
2020-02-05 15:00:00,155.99,156.27,155.9,156.01,15750.0,149.6439,149.9126,149.5576,149.6631,15750.0
2020-02-05 15:30:00,155.98,156.18,155.82,155.93,73380.0,149.6344,149.8262,149.4809,149.5864,73380.0
2020-02-06 09:30:00,156.89,156.95,156.13,156.49,20635.0,150.5073,150.5649,149.7783,150.1236,20635.0
2020-02-06 10:00:00,156.62,156.62,155.98,156.09,11445.0,150.2483,150.2483,149.6344,149.7399,11445.0
2020-02-06 10:30:00,156.1,156.48,156.04,156.19,8906.0,149.7495,150.114,149.6919,149.8358,8906.0
2020-02-06 11:00:00,156.13,156.5,156.09,156.33,24247.0,149.7783,150.1332,149.7399,149.9701,24247.0
2020-02-06 11:30:00,156.36,156.43,155.98,156.02,9407.0,149.9989,150.066,149.6344,149.6727,9407.0
2020-02-06 12:00:00,155.98,156.43,155.98,156.38,11797.0,149.6344,150.066,149.6344,150.0181,11797.0
2020-02-06 12:30:00,156.34,156.65,156.34,156.63,9463.0,149.9797,150.2771,149.9797,150.2579,9463.0
2020-02-06 13:00:00,156.64,156.73,156.2,156.21,14697.0,150.2675,150.3538,149.8454,149.855,14697.0
2020-02-06 13:30:00,156.23,156.38,156.06,156.31,10145.0,149.8742,150.0181,149.7111,149.9509,10145.0
2020-02-06 14:00:00,156.29,156.41,156.25,156.33,9759.0,149.9317,150.0469,149.8934,149.9701,9759.0
2020-02-06 14:30:00,156.34,156.67,156.33,156.55,8800.0,149.9797,150.2963,149.9701,150.1812,8800.0
2020-02-06 15:00:00,156.54,156.6,156.39,156.43,12921.0,150.1716,150.2291,150.0277,150.066,12921.0
2020-02-06 15:30:00,156.46,156.67,155.75,155.97,126667.0,150.0948,150.2963,149.4137,149.6248,126667.0
2020-02-07 09:30:00,155.53,156.21,155.32,155.68,29326.0,149.2027,149.855,149.0012,149.3466,29326.0
2020-02-07 10:00:00,155.61,155.86,155.3,155.72,11479.0,149.2794,149.5192,148.982,149.3849,11479.0
2020-02-07 10:30:00,155.98,155.98,155.46,155.6,11184.0,149.6344,149.6344,149.1355,149.2698,11184.0
2020-02-07 11:00:00,155.6,155.83,155.46,155.72,20003.0,149.2698,149.4905,149.1355,149.3849,20003.0
2020-02-07 11:30:00,155.68,155.83,155.49,155.66,9791.0,149.3466,149.4905,149.1643,149.3274,9791.0
2020-02-07 12:00:00,155.61,155.83,155.58,155.83,10173.0,149.2794,149.4905,149.2506,149.4905,10173.0
2020-02-07 12:30:00,155.79,155.91,155.48,155.91,7525.0,149.4521,149.5672,149.1547,149.5672,7525.0
2020-02-07 13:00:00,155.87,155.9,155.52,155.79,6607.0,149.5288,149.5576,149.1931,149.4521,6607.0
2020-02-07 13:30:00,155.82,155.82,155.38,155.46,16746.0,149.4809,149.4809,149.0588,149.1355,16746.0
2020-02-07 14:00:00,155.42,155.69,155.2,155.62,18117.0,149.0971,149.3562,148.8861,149.289,18117.0
2020-02-07 14:30:00,155.65,155.71,155.43,155.56,14638.0,149.3178,149.3753,149.1067,149.2314,14638.0
2020-02-07 15:00:00,155.61,155.85,155.44,155.65,20895.0,149.2794,149.5096,149.1163,149.3178,20895.0
2020-02-07 15:30:00,155.67,156.09,155.53,155.58,68296.0,149.337,149.7399,149.2027,149.2506,68296.0
2020-02-10 09:30:00,155.08,155.69,155.08,155.14,20421.0,148.771,149.3562,148.771,148.8285,20421.0
2020-02-10 10:00:00,155.16,155.44,154.91,155.22,29727.0,148.8477,149.1163,148.6079,148.9053,29727.0
2020-02-10 10:30:00,155.24,155.28,154.68,154.83,22864.0,148.9245,148.9628,148.3872,148.5311,22864.0
2020-02-10 11:00:00,154.83,155.1,154.74,154.81,26443.0,148.5311,148.7902,148.4448,148.512,26443.0
2020-02-10 11:30:00,154.82,154.86,154.37,154.39,24506.0,148.5215,148.5599,148.0899,148.109,24506.0
2020-02-10 12:00:00,154.43,154.43,154.07,154.13,26652.0,148.1474,148.1474,147.8021,147.8596,26652.0
2020-02-10 12:30:00,154.13,154.13,153.8,153.83,18269.0,147.8596,147.8596,147.543,147.5718,18269.0
2020-02-10 13:00:00,153.83,154.08,153.68,153.68,22604.0,147.5718,147.8116,147.4279,147.4279,22604.0
2020-02-10 13:30:00,153.74,154.02,153.74,153.94,9520.0,147.4855,147.7541,147.4855,147.6773,9520.0
2020-02-10 14:00:00,153.9,154.21,153.88,154.18,30604.0,147.639,147.9364,147.6198,147.9076,30604.0
2020-02-10 14:30:00,154.17,154.26,153.99,154.02,18307.0,147.898,147.9843,147.7253,147.7541,18307.0
2020-02-10 15:00:00,154.05,154.58,154.04,154.36,15659.0,147.7829,148.2913,147.7733,148.0803,15659.0
2020-02-10 15:30:00,154.36,154.83,154.24,154.76,121764.0,148.0803,148.5311,147.9651,148.464,121764.0
2020-02-11 09:30:00,155.99,155.99,154.28,154.28,26297.0,149.6439,149.6439,148.0035,148.0035,26297.0
2020-02-11 10:00:00,154.36,154.71,154.19,154.53,22078.0,148.0803,148.416,147.9172,148.2433,22078.0
2020-02-11 10:30:00,154.53,154.62,153.83,153.94,34666.0,148.2433,148.3297,147.5718,147.6773,34666.0
2020-02-11 11:00:00,153.97,154.06,153.77,153.83,20245.0,147.7061,147.7925,147.5143,147.5718,20245.0
2020-02-11 11:30:00,153.87,153.99,153.73,153.92,15495.0,147.6102,147.7253,147.4759,147.6582,15495.0
2020-02-11 12:00:00,153.94,154.18,153.94,154.01,22341.0,147.6773,147.9076,147.6773,147.7445,22341.0
2020-02-11 12:30:00,153.97,153.97,153.78,153.85,9414.0,147.7061,147.7061,147.5239,147.591,9414.0
2020-02-11 13:00:00,153.89,154.0,153.41,153.78,22077.0,147.6294,147.7349,147.1689,147.5239,22077.0
2020-02-11 13:30:00,153.83,153.84,153.66,153.7,8902.0,147.5718,147.5814,147.4087,147.4471,8902.0
2020-02-11 14:00:00,153.73,153.81,153.41,153.59,23380.0,147.4759,147.5526,147.1689,147.3416,23380.0
2020-02-11 14:30:00,153.56,153.78,153.44,153.59,31684.0,147.3128,147.5239,147.1977,147.3416,31684.0
2020-02-11 15:00:00,153.63,153.65,153.26,153.53,42253.0,147.38,147.3991,147.025,147.284,42253.0
2020-02-11 15:30:00,153.54,153.64,153.21,153.35,101709.0,147.2936,147.3895,146.977,147.1113,101709.0
2020-02-12 09:30:00,153.28,153.63,151.62,152.37,44609.0,147.0442,147.38,145.4517,146.1712,44609.0
2020-02-12 10:00:00,152.37,152.6,151.71,152.39,109043.0,146.1712,146.3919,145.5381,146.1904,109043.0
2020-02-12 10:30:00,152.37,152.9,151.95,152.14,106267.0,146.1712,146.6797,145.7683,145.9506,106267.0
2020-02-12 11:00:00,152.13,152.55,152.1,152.42,81405.0,145.941,146.3439,145.9122,146.2192,81405.0
2020-02-12 11:30:00,152.58,153.63,152.37,153.49,55009.0,146.3727,147.38,146.1712,147.2457,55009.0
2020-02-12 12:00:00,153.45,154.19,153.45,154.08,114681.0,147.2073,147.9172,147.2073,147.8116,114681.0
2020-02-12 12:30:00,154.07,154.08,153.67,154.08,36245.0,147.8021,147.8116,147.4183,147.8116,36245.0
2020-02-12 13:00:00,154.06,154.53,153.76,154.53,124646.0,147.7925,148.2433,147.5047,148.2433,124646.0
2020-02-12 13:30:00,154.56,154.8,154.5,154.62,25512.0,148.2721,148.5024,148.2146,148.3297,25512.0
2020-02-12 14:00:00,154.68,154.96,154.64,154.87,29864.0,148.3872,148.6558,148.3489,148.5695,29864.0
2020-02-12 14:30:00,154.89,154.95,154.43,154.43,32296.0,148.5887,148.6463,148.1474,148.1474,32296.0
2020-02-12 15:00:00,154.41,154.64,154.21,154.61,46809.0,148.1282,148.3489,147.9364,148.3201,46809.0
2020-02-12 15:30:00,154.6,154.69,154.16,154.59,137972.0,148.3105,148.3968,147.8884,148.3009,137972.0
2020-02-13 09:30:00,155.86,160.97,153.52,160.05,180108.0,149.5192,154.4213,147.2744,153.5388,180108.0
2020-02-13 10:00:00,160.05,163.53,159.71,162.74,296060.0,153.5388,156.8772,153.2126,156.1193,296060.0
2020-02-13 10:30:00,162.94,164.77,162.57,163.11,178401.0,156.3112,158.0668,155.9563,156.4743,178401.0
2020-02-13 11:00:00,163.1,163.94,160.27,161.53,99074.0,156.4647,157.2705,153.7498,154.9586,99074.0
2020-02-13 11:30:00,161.53,161.83,160.91,161.32,44122.0,154.9586,155.2464,154.3638,154.7571,44122.0
2020-02-13 12:00:00,161.2,162.26,161.1,162.26,26254.0,154.642,155.6589,154.5461,155.6589,26254.0
2020-02-13 12:30:00,162.26,162.54,161.72,162.13,19557.0,155.6589,155.9275,155.1408,155.5342,19557.0
2020-02-13 13:00:00,162.14,162.94,162.14,162.48,44105.0,155.5437,156.3112,155.5437,155.8699,44105.0
2020-02-13 13:30:00,162.49,163.21,162.28,162.96,23882.0,155.8795,156.5702,155.6781,156.3304,23882.0
2020-02-13 14:00:00,162.74,164.1,162.74,163.24,39610.0,156.1193,157.424,156.1193,156.599,39610.0
2020-02-13 14:30:00,163.16,163.72,163.07,163.48,26843.0,156.5223,157.0595,156.4359,156.8292,26843.0
2020-02-13 15:00:00,163.52,163.77,162.4,162.41,104714.0,156.8676,157.1074,155.7932,155.8028,104714.0
2020-02-13 15:30:00,162.41,162.64,161.89,162.19,198622.0,155.8028,156.0234,155.3039,155.5917,198622.0
2020-02-14 09:30:00,163.0,164.39,162.92,163.31,65405.0,156.3688,157.7022,156.292,156.6662,65405.0
2020-02-14 10:00:00,163.21,163.57,163.02,163.54,37055.0,156.5702,156.9156,156.3879,156.8868,37055.0
2020-02-14 10:30:00,163.54,164.02,163.54,163.93,21430.0,156.8868,157.3473,156.8868,157.2609,21430.0
2020-02-14 11:00:00,163.89,164.05,163.32,163.33,20731.0,157.2226,157.376,156.6757,156.6853,20731.0
2020-02-14 11:30:00,163.35,163.46,162.8,163.09,20998.0,156.7045,156.81,156.1769,156.4551,20998.0
2020-02-14 12:00:00,163.06,163.4,162.81,162.87,20930.0,156.4263,156.7525,156.1865,156.2441,20930.0
2020-02-14 12:30:00,162.86,162.86,162.41,162.6,40424.0,156.2345,156.2345,155.8028,155.985,40424.0
2020-02-14 13:00:00,162.61,162.82,162.37,162.53,22767.0,155.9946,156.1961,155.7644,155.9179,22767.0
2020-02-14 13:30:00,162.53,162.81,162.25,162.41,26309.0,155.9179,156.1865,155.6493,155.8028,26309.0
2020-02-14 14:00:00,162.39,162.67,162.19,162.58,24380.0,155.7836,156.0522,155.5917,155.9658,24380.0
2020-02-14 14:30:00,162.55,162.64,162.19,162.28,22085.0,155.9371,156.0234,155.5917,155.6781,22085.0
2020-02-14 15:00:00,162.3,162.46,162.05,162.3,35030.0,155.6972,155.8507,155.4574,155.6972,35030.0
2020-02-14 15:30:00,162.3,163.19,162.08,162.94,223421.0,155.6972,156.551,155.4862,156.3112,223421.0
2020-02-18 09:30:00,162.6,162.6,161.41,162.34,23703.0,155.985,155.985,154.8434,155.7356,23703.0
2020-02-18 10:00:00,162.24,162.24,160.91,160.96,26818.0,155.6397,155.6397,154.3638,154.4118,26818.0
2020-02-18 10:30:00,160.83,161.89,160.82,161.48,29169.0,154.287,155.3039,154.2774,154.9106,29169.0
2020-02-18 11:00:00,161.43,161.64,160.72,160.98,26260.0,154.8626,155.0641,154.1815,154.4309,26260.0
2020-02-18 11:30:00,160.98,161.47,160.7,160.92,31150.0,154.4309,154.901,154.1623,154.3734,31150.0
2020-02-18 12:00:00,160.95,161.35,160.79,161.03,26099.0,154.4022,154.7859,154.2487,154.4789,26099.0
2020-02-18 12:30:00,161.0,161.23,160.71,160.96,47814.0,154.4501,154.6708,154.1719,154.4118,47814.0
2020-02-18 13:00:00,160.98,161.05,160.54,160.69,13872.0,154.4309,154.4981,154.0088,154.1527,13872.0
2020-02-18 13:30:00,160.7,160.84,160.57,160.61,23425.0,154.1623,154.2966,154.0376,154.076,23425.0
2020-02-18 14:00:00,160.66,160.94,160.58,160.86,16570.0,154.124,154.3926,154.0472,154.3158,16570.0
2020-02-18 14:30:00,160.87,160.87,160.23,160.32,57402.0,154.3254,154.3254,153.7115,153.7978,57402.0
2020-02-18 15:00:00,160.37,160.42,159.53,159.91,125568.0,153.8458,153.8937,153.0399,153.4045,125568.0
2020-02-18 15:30:00,159.94,159.95,159.29,159.63,148439.0,153.4333,153.4428,152.8097,153.1359,148439.0
2020-02-19 09:30:00,160.12,161.72,159.77,161.26,93916.0,153.6059,155.1408,153.2702,154.6995,93916.0
2020-02-19 10:00:00,161.12,161.24,160.71,160.9,23908.0,154.5652,154.6804,154.1719,154.3542,23908.0
2020-02-19 10:30:00,160.95,161.28,160.87,161.23,56140.0,154.4022,154.7187,154.3254,154.6708,56140.0
2020-02-19 11:00:00,161.25,161.69,161.12,161.65,26337.0,154.69,155.1121,154.5652,155.0737,26337.0
2020-02-19 11:30:00,161.71,162.01,161.52,161.75,20774.0,155.1312,155.419,154.949,155.1696,20774.0
2020-02-19 12:00:00,161.75,162.29,161.61,161.97,24365.0,155.1696,155.6876,155.0353,155.3807,24365.0
2020-02-19 12:30:00,162.01,162.24,161.52,161.57,35566.0,155.419,155.6397,154.949,154.9969,35566.0
2020-02-19 13:00:00,161.65,161.84,161.53,161.72,12248.0,155.0737,155.256,154.9586,155.1408,12248.0
2020-02-19 13:30:00,161.76,162.19,161.7,161.7,23348.0,155.1792,155.5917,155.1216,155.1216,23348.0
2020-02-19 14:00:00,161.73,162.27,161.62,161.95,43902.0,155.1504,155.6685,155.0449,155.3615,43902.0
2020-02-19 14:30:00,161.89,161.97,161.81,161.87,15279.0,155.3039,155.3807,155.2272,155.2847,15279.0
2020-02-19 15:00:00,161.87,161.96,161.48,161.7,33047.0,155.2847,155.3711,154.9106,155.1216,33047.0
2020-02-19 15:30:00,161.91,161.95,161.74,161.88,79959.0,155.3231,155.3615,155.16,155.2943,79959.0
2020-02-20 09:30:00,161.56,162.09,160.73,160.98,37243.0,154.9873,155.4958,154.1911,154.4309,37243.0
2020-02-20 10:00:00,161.03,161.81,160.95,161.69,20674.0,154.4789,155.2272,154.4022,155.1121,20674.0
2020-02-20 10:30:00,161.67,161.99,161.55,161.74,11230.0,155.0929,155.3999,154.9778,155.16,11230.0
2020-02-20 11:00:00,161.69,161.72,160.11,160.11,21895.0,155.1121,155.1408,153.5963,153.5963,21895.0
2020-02-20 11:30:00,160.11,160.75,159.2,160.44,46412.0,153.5963,154.2103,152.7234,153.9129,46412.0
2020-02-20 12:00:00,160.34,160.59,159.53,160.0,34156.0,153.817,154.0568,153.0399,153.4908,34156.0
2020-02-20 12:30:00,160.01,160.31,159.52,160.27,13732.0,153.5004,153.7882,153.0303,153.7498,13732.0
2020-02-20 13:00:00,160.26,160.7,160.15,160.18,16112.0,153.7402,154.1623,153.6347,153.6635,16112.0
2020-02-20 13:30:00,160.25,160.48,160.06,160.47,10100.0,153.7306,153.9513,153.5484,153.9417,10100.0
2020-02-20 14:00:00,160.49,160.83,160.43,160.78,10317.0,153.9609,154.287,153.9033,154.2391,10317.0
2020-02-20 14:30:00,160.8,161.17,160.77,161.12,15506.0,154.2583,154.6132,154.2295,154.5652,15506.0
2020-02-20 15:00:00,161.1,161.19,160.71,161.06,12702.0,154.5461,154.6324,154.1719,154.5077,12702.0
2020-02-20 15:30:00,161.09,161.5,160.99,161.45,87583.0,154.5365,154.9298,154.4405,154.8818,87583.0
2020-02-21 09:30:00,160.48,161.32,159.61,160.21,45081.0,153.9513,154.7571,153.1167,153.6923,45081.0
2020-02-21 10:00:00,160.18,160.63,159.99,160.11,15396.0,153.6635,154.0952,153.4812,153.5963,15396.0
2020-02-21 10:30:00,160.39,160.4,159.83,160.4,13202.0,153.8649,153.8745,153.3277,153.8745,13202.0
2020-02-21 11:00:00,160.43,160.64,160.25,160.58,14161.0,153.9033,154.1048,153.7306,154.0472,14161.0
2020-02-21 11:30:00,160.73,160.96,160.61,160.66,42063.0,154.1911,154.4118,154.076,154.124,42063.0
2020-02-21 12:00:00,160.66,160.75,160.29,160.46,21715.0,154.124,154.2103,153.769,153.9321,21715.0
2020-02-21 12:30:00,160.51,160.72,160.38,160.38,10377.0,153.9801,154.1815,153.8553,153.8553,10377.0
2020-02-21 13:00:00,160.45,160.62,159.92,159.92,18668.0,153.9225,154.0856,153.4141,153.4141,18668.0
2020-02-21 13:30:00,159.81,160.33,159.79,159.98,24227.0,153.3085,153.8074,153.2894,153.4716,24227.0
2020-02-21 14:00:00,159.99,160.25,159.71,159.95,22285.0,153.4812,153.7306,153.2126,153.4428,22285.0
2020-02-21 14:30:00,159.99,160.51,159.2,159.21,92993.0,153.4812,153.9801,152.7234,152.7329,92993.0
2020-02-21 15:00:00,159.25,159.48,159.14,159.38,13612.0,152.7713,152.992,152.6658,152.896,13612.0
2020-02-21 15:30:00,159.39,159.67,158.78,159.54,155502.0,152.9056,153.1742,152.3204,153.0495,155502.0
2020-02-24 09:30:00,154.82,157.93,154.82,157.1,36039.0,148.5215,151.505,148.5215,150.7088,36039.0
2020-02-24 10:00:00,157.01,157.49,156.15,156.25,34296.0,150.6224,151.0829,149.7974,149.8934,34296.0
2020-02-24 10:30:00,156.17,156.62,155.72,156.26,26672.0,149.8166,150.2483,149.3849,149.903,26672.0
2020-02-24 11:00:00,156.34,156.63,155.73,156.25,24179.0,149.9797,150.2579,149.3945,149.8934,24179.0
2020-02-24 11:30:00,156.31,156.47,155.61,155.99,26452.0,149.9509,150.1044,149.2794,149.6439,26452.0
2020-02-24 12:00:00,155.98,155.98,155.08,155.34,18670.0,149.6344,149.6344,148.771,149.0204,18670.0
2020-02-24 12:30:00,155.34,155.7,154.87,154.96,17386.0,149.0204,149.3657,148.5695,148.6558,17386.0
2020-02-24 13:00:00,154.92,155.13,154.41,155.13,23735.0,148.6175,148.8189,148.1282,148.8189,23735.0
2020-02-24 13:30:00,155.09,155.35,154.87,155.09,23727.0,148.7806,149.03,148.5695,148.7806,23727.0
2020-02-24 14:00:00,155.14,155.48,154.52,155.4,21011.0,148.8285,149.1547,148.2337,149.0779,21011.0
2020-02-24 14:30:00,155.42,156.06,155.23,156.0,20225.0,149.0971,149.7111,148.9149,149.6535,20225.0
2020-02-24 15:00:00,156.13,156.34,155.72,155.75,44157.0,149.7783,149.9797,149.3849,149.4137,44157.0
2020-02-24 15:30:00,155.71,156.5,155.58,155.7,125935.0,149.3753,150.1332,149.2506,149.3657,125935.0
2020-02-25 09:30:00,156.74,157.0,154.77,156.18,41588.0,150.3634,150.6129,148.4736,149.8262,41588.0
2020-02-25 10:00:00,155.94,156.68,155.17,155.28,111835.0,149.596,150.3059,148.8573,148.9628,111835.0
2020-02-25 10:30:00,155.36,155.95,154.63,155.48,18515.0,149.0396,149.6056,148.3393,149.1547,18515.0
2020-02-25 11:00:00,155.46,155.68,154.95,155.64,38260.0,149.1355,149.3466,148.6463,149.3082,38260.0
2020-02-25 11:30:00,155.73,156.03,155.38,155.69,14122.0,149.3945,149.6823,149.0588,149.3562,14122.0
2020-02-25 12:00:00,155.83,156.16,154.74,154.9,20105.0,149.4905,149.807,148.4448,148.5983,20105.0
2020-02-25 12:30:00,154.85,155.09,153.62,153.66,10836.0,148.5503,148.7806,147.3704,147.4087,10836.0
2020-02-25 13:00:00,153.57,153.82,153.13,153.43,13543.0,147.3224,147.5622,146.9003,147.1881,13543.0
2020-02-25 13:30:00,153.37,153.37,152.54,152.58,12871.0,147.1305,147.1305,146.3343,146.3727,12871.0
2020-02-25 14:00:00,152.55,152.57,151.01,151.11,25998.0,146.3439,146.3631,144.8665,144.9625,25998.0
2020-02-25 14:30:00,151.27,152.44,150.76,152.36,40705.0,145.116,146.2384,144.6267,146.1616,40705.0
2020-02-25 15:00:00,152.46,153.03,151.45,151.89,30328.0,146.2576,146.8044,145.2886,145.7107,30328.0
2020-02-25 15:30:00,151.78,152.54,151.04,152.19,176671.0,145.6052,146.3343,144.8953,145.9985,176671.0
2020-02-26 09:30:00,153.35,155.38,152.42,153.39,27357.0,147.1113,149.0588,146.2192,147.1497,27357.0
2020-02-26 10:00:00,153.37,154.1,152.72,154.01,7418.0,147.1305,147.8308,146.507,147.7445,7418.0
2020-02-26 10:30:00,154.0,155.19,154.0,154.9,19661.0,147.7349,148.8765,147.7349,148.5983,19661.0
2020-02-26 11:00:00,154.83,155.56,154.49,155.19,17356.0,148.5311,149.2314,148.205,148.8765,17356.0
2020-02-26 11:30:00,155.06,155.06,153.45,153.51,28573.0,148.7518,148.7518,147.2073,147.2648,28573.0
2020-02-26 12:00:00,153.42,153.52,152.81,153.2,24827.0,147.1785,147.2744,146.5933,146.9674,24827.0
2020-02-26 12:30:00,153.67,153.89,153.17,153.54,6714.0,147.4183,147.6294,146.9387,147.2936,6714.0
2020-02-26 13:00:00,153.44,153.63,152.94,153.35,9159.0,147.1977,147.38,146.718,147.1113,9159.0
2020-02-26 13:30:00,153.15,153.15,151.6,151.6,18473.0,146.9195,146.9195,145.4325,145.4325,18473.0
2020-02-26 14:00:00,151.81,152.79,151.64,152.47,12578.0,145.634,146.5741,145.4709,146.2671,12578.0
2020-02-26 14:30:00,152.43,152.98,152.16,152.18,19610.0,146.2288,146.7564,145.9698,145.9889,19610.0
2020-02-26 15:00:00,152.35,153.5,152.3,152.88,27825.0,146.152,147.2552,146.1041,146.6605,27825.0
2020-02-26 15:30:00,152.77,153.86,152.56,153.39,197299.0,146.5549,147.6006,146.3535,147.1497,197299.0
2020-02-27 09:30:00,150.56,151.84,149.96,151.39,41371.0,144.4349,145.6628,143.8593,145.2311,41371.0
2020-02-27 10:00:00,151.4,151.67,149.59,149.59,39253.0,145.2407,145.4997,143.5043,143.5043,39253.0
2020-02-27 10:30:00,149.47,151.27,148.67,151.26,62832.0,143.3892,145.116,142.6217,145.1064,62832.0
2020-02-27 11:00:00,151.41,152.09,150.92,151.01,52586.0,145.2503,145.9026,144.7802,144.8665,52586.0
2020-02-27 11:30:00,150.81,151.01,149.81,150.77,31374.0,144.6747,144.8665,143.7154,144.6363,31374.0
2020-02-27 12:00:00,150.71,150.72,149.38,150.19,38346.0,144.5787,144.5883,143.3029,144.0799,38346.0
2020-02-27 12:30:00,150.13,150.79,149.77,149.77,42911.0,144.0223,144.6555,143.677,143.677,42911.0
2020-02-27 13:00:00,149.72,151.17,149.64,150.33,14083.0,143.629,145.02,143.5523,144.2142,14083.0
2020-02-27 13:30:00,150.19,150.47,148.23,148.28,31281.0,144.0799,144.3485,142.1996,142.2476,31281.0
2020-02-27 14:00:00,148.2,148.79,147.61,148.76,21700.0,142.1709,142.7369,141.6049,142.7081,21700.0
2020-02-27 14:30:00,148.51,148.71,147.9,148.01,34466.0,142.4683,142.6601,141.8831,141.9886,34466.0
2020-02-27 15:00:00,147.98,148.68,147.49,147.57,24535.0,141.9598,142.6313,141.4897,141.5665,24535.0
2020-02-27 15:30:00,147.34,147.55,145.01,145.01,154481.0,141.3458,141.5473,139.1106,139.1106,154481.0
2020-02-28 09:30:00,139.94,142.85,139.51,139.79,50308.0,134.2469,137.0385,133.8344,134.103,50308.0
2020-02-28 10:00:00,139.56,141.05,139.03,139.45,65430.0,133.8824,135.3117,133.3739,133.7768,65430.0
2020-02-28 10:30:00,139.2,141.31,139.18,140.9,46490.0,133.537,135.5612,133.5178,135.1678,46490.0
2020-02-28 11:00:00,140.92,141.62,139.62,141.61,43870.0,135.187,135.8586,133.9399,135.849,43870.0
2020-02-28 11:30:00,141.65,143.53,141.18,141.78,51740.0,135.8873,137.6908,135.4365,136.012,51740.0
2020-02-28 12:00:00,141.86,142.2,141.03,142.05,28628.0,136.0888,136.415,135.2926,136.2711,28628.0
2020-02-28 12:30:00,142.12,143.04,141.08,143.04,36127.0,136.3382,137.2208,135.3405,137.2208,36127.0
2020-02-28 13:00:00,143.0,143.02,141.13,141.34,30993.0,137.1824,137.2016,135.3885,135.5899,30993.0
2020-02-28 13:30:00,141.22,141.22,139.14,139.74,34775.0,135.4748,135.4748,133.4794,134.055,34775.0
2020-02-28 14:00:00,139.75,140.32,138.49,139.65,37378.0,134.0646,134.6114,132.8559,133.9687,37378.0
2020-02-28 14:30:00,139.73,141.89,139.61,140.65,44885.0,134.0454,136.1176,133.9303,134.928,44885.0
2020-02-28 15:00:00,140.58,141.08,139.4,139.4,63427.0,134.8609,135.3405,133.7289,133.7289,63427.0
2020-02-28 15:30:00,139.31,142.23,138.71,142.03,316437.0,133.6425,136.4437,133.0669,136.2519,316437.0
2020-03-02 09:30:00,143.97,145.3,143.05,144.44,111324.0,138.1129,139.3888,137.2304,138.5638,111324.0
2020-03-02 10:00:00,144.31,145.43,143.58,144.97,89379.0,138.4391,139.5136,137.7388,139.0723,89379.0
2020-03-02 10:30:00,145.03,146.51,144.43,145.03,44831.0,139.1298,140.5496,138.5542,139.1298,44831.0
2020-03-02 11:00:00,145.01,147.05,144.89,146.9,37372.0,139.1106,141.0676,138.9955,140.9237,37372.0
2020-03-02 11:30:00,146.59,148.15,146.39,148.04,29434.0,140.6264,142.1229,140.4345,142.0174,29434.0
2020-03-02 12:00:00,148.09,148.28,146.7,147.65,28406.0,142.0653,142.2476,140.7319,141.6432,28406.0
2020-03-02 12:30:00,147.69,148.61,147.69,148.4,34054.0,141.6816,142.5642,141.6816,142.3627,34054.0
2020-03-02 13:00:00,148.4,148.63,147.41,147.59,31171.0,142.3627,142.5834,141.413,141.5857,31171.0
2020-03-02 13:30:00,147.73,148.57,147.48,148.43,26903.0,141.72,142.5258,141.4802,142.3915,26903.0
2020-03-02 14:00:00,148.42,148.96,147.83,147.9,29911.0,142.3819,142.8999,141.8159,141.8831,29911.0
2020-03-02 14:30:00,148.03,148.09,146.72,147.49,32374.0,142.0078,142.0653,140.7511,141.4897,32374.0
2020-03-02 15:00:00,147.47,148.92,147.46,148.43,51768.0,141.4706,142.8616,141.461,142.3915,51768.0
2020-03-02 15:30:00,148.49,150.99,148.33,150.92,212223.0,142.4491,144.8474,142.2956,144.7802,212223.0
2020-03-03 09:30:00,150.33,151.08,149.32,149.94,37758.0,144.586,145.3074,143.6146,144.2109,37758.0
2020-03-03 10:00:00,150.47,154.37,150.3,153.14,63840.0,144.7207,148.4717,144.5572,147.2886,63840.0
2020-03-03 10:30:00,153.0,154.22,152.66,154.07,42565.0,147.154,148.3274,146.827,148.1831,42565.0
2020-03-03 11:00:00,154.01,154.09,150.32,151.43,60055.0,148.1254,148.2024,144.5764,145.644,60055.0
2020-03-03 11:30:00,151.43,153.69,151.07,153.65,96035.0,145.644,147.8176,145.2977,147.7792,96035.0
2020-03-03 12:00:00,153.55,154.3,152.78,153.07,68202.0,147.683,148.4043,146.9424,147.2213,68202.0
2020-03-03 12:30:00,153.11,153.92,152.73,152.86,60710.0,147.2598,148.0388,146.8943,147.0193,60710.0
2020-03-03 13:00:00,152.77,152.87,151.45,152.08,72935.0,146.9328,147.029,145.6632,146.2692,72935.0
2020-03-03 13:30:00,152.06,152.65,150.2,150.25,53231.0,146.2499,146.8174,144.461,144.5091,53231.0
2020-03-03 14:00:00,150.33,150.77,148.9,150.7,101046.0,144.586,145.0092,143.2107,144.9419,101046.0
2020-03-03 14:30:00,150.64,151.54,149.92,151.33,73501.0,144.8842,145.7498,144.1917,145.5478,73501.0
2020-03-03 15:00:00,151.28,153.37,151.15,153.24,57535.0,145.4997,147.5099,145.3747,147.3848,57535.0
2020-03-03 15:30:00,153.26,153.33,150.73,151.21,167289.0,147.4041,147.4714,144.9707,145.4324,167289.0
2020-03-04 09:30:00,153.97,154.58,152.6,153.66,64503.0,148.0869,148.6736,146.7693,147.7888,64503.0
2020-03-04 10:00:00,153.34,155.98,153.24,155.75,31333.0,147.481,150.0201,147.3848,149.7989,31333.0
2020-03-04 10:30:00,155.46,155.97,155.12,155.21,25112.0,149.52,150.0105,149.193,149.2796,25112.0
2020-03-04 11:00:00,155.28,156.11,154.67,156.09,39489.0,149.3469,150.1452,148.7602,150.1259,39489.0
2020-03-04 11:30:00,156.06,156.23,155.27,155.92,32243.0,150.0971,150.2606,149.3373,149.9624,32243.0
2020-03-04 12:00:00,155.88,156.83,155.88,156.81,32885.0,149.924,150.8377,149.924,150.8184,32885.0
2020-03-04 12:30:00,156.78,157.6,156.52,157.6,21569.0,150.7896,151.5782,150.5395,151.5782,21569.0
2020-03-04 13:00:00,157.56,158.98,157.49,158.79,38356.0,151.5398,152.9055,151.4724,152.7228,38356.0
2020-03-04 13:30:00,158.84,159.35,158.77,159.05,73325.0,152.7709,153.2614,152.7035,152.9728,73325.0
2020-03-04 14:00:00,159.05,159.84,158.86,159.74,73703.0,152.9728,153.7326,152.7901,153.6365,73703.0
2020-03-04 14:30:00,159.74,160.26,159.12,160.11,80743.0,153.6365,154.1366,153.0402,153.9923,80743.0
2020-03-04 15:00:00,160.01,160.61,159.93,160.27,136854.0,153.8962,154.4732,153.8192,154.1462,136854.0
2020-03-04 15:30:00,160.32,163.04,160.09,162.86,356967.0,154.1943,156.8104,153.9731,156.6373,356967.0
2020-03-05 09:30:00,158.93,161.03,158.1,158.65,205881.0,152.8574,154.8772,152.0591,152.5881,205881.0
2020-03-05 10:00:00,158.86,160.75,158.74,159.08,87972.0,152.7901,154.6079,152.6747,153.0017,87972.0
2020-03-05 10:30:00,159.0,159.41,158.15,158.74,105820.0,152.9247,153.3191,152.1072,152.6747,105820.0
2020-03-05 11:00:00,158.81,160.36,158.66,160.03,34999.0,152.742,154.2328,152.5977,153.9154,34999.0
2020-03-05 11:30:00,160.11,160.22,158.74,158.91,24423.0,153.9923,154.0981,152.6747,152.8382,24423.0
2020-03-05 12:00:00,158.98,159.12,157.44,157.99,44354.0,152.9055,153.0402,151.4244,151.9533,44354.0
2020-03-05 12:30:00,157.94,158.3,156.64,157.17,32132.0,151.9052,152.2515,150.6549,151.1647,32132.0
2020-03-05 13:00:00,157.13,157.47,156.25,157.43,33055.0,151.1262,151.4532,150.2798,151.4147,33055.0
2020-03-05 13:30:00,157.53,158.16,156.92,157.24,39047.0,151.5109,152.1168,150.9242,151.232,39047.0
2020-03-05 14:00:00,157.1,157.58,155.68,156.11,31047.0,151.0973,151.559,149.7316,150.1452,31047.0
2020-03-05 14:30:00,156.11,157.66,156.11,157.47,51713.0,150.1452,151.6359,150.1452,151.4532,51713.0
2020-03-05 15:00:00,157.53,157.58,156.2,156.85,77624.0,151.5109,151.559,150.2317,150.8569,77624.0
2020-03-05 15:30:00,156.79,158.39,156.61,158.17,279326.0,150.7992,152.3381,150.6261,152.1265,279326.0
2020-03-06 09:30:00,153.42,155.27,152.63,153.48,130079.0,147.558,149.3373,146.7981,147.6157,130079.0
2020-03-06 10:00:00,153.59,155.22,152.86,155.22,72593.0,147.7215,149.2892,147.0193,149.2892,72593.0
2020-03-06 10:30:00,155.46,155.97,154.3,154.89,25666.0,149.52,150.0105,148.4043,148.9718,25666.0
2020-03-06 11:00:00,154.91,155.37,154.6,155.19,39791.0,148.991,149.4334,148.6929,149.2603,39791.0
2020-03-06 11:30:00,155.36,155.95,154.81,155.28,33946.0,149.4238,149.9913,148.8948,149.3469,33946.0
2020-03-06 12:00:00,155.28,155.38,153.48,153.57,54262.0,149.3469,149.4431,147.6157,147.7022,54262.0
2020-03-06 12:30:00,153.6,155.4,153.6,154.76,57192.0,147.7311,149.4623,147.7311,148.8468,57192.0
2020-03-06 13:00:00,154.78,155.73,154.7,155.04,66349.0,148.866,149.7797,148.789,149.1161,66349.0
2020-03-06 13:30:00,154.96,155.06,152.08,152.16,34876.0,149.0391,149.1353,146.2692,146.3461,34876.0
2020-03-06 14:00:00,152.26,152.42,151.31,152.02,40766.0,146.4423,146.5962,145.5286,146.2114,40766.0
2020-03-06 14:30:00,152.09,152.31,149.85,149.86,39207.0,146.2788,146.4904,144.1244,144.134,39207.0
2020-03-06 15:00:00,150.0,151.06,149.36,150.53,58189.0,144.2686,145.2881,143.6531,144.7784,58189.0
2020-03-06 15:30:00,150.49,154.94,150.33,154.17,218827.0,144.7399,149.0199,144.586,148.2793,218827.0
2020-03-09 09:30:00,144.27,144.83,142.36,144.34,19460.0,138.7576,139.2962,136.9205,138.8249,19460.0
2020-03-09 10:00:00,144.09,145.76,143.27,144.06,38568.0,138.5844,140.1906,137.7958,138.5556,38568.0
2020-03-09 10:30:00,144.34,144.6,142.98,143.05,55291.0,138.8249,139.075,137.5169,137.5842,55291.0
2020-03-09 11:00:00,143.06,146.48,142.85,146.26,56936.0,137.5938,140.8831,137.3918,140.6715,56936.0
2020-03-09 11:30:00,146.02,148.28,145.66,147.17,28813.0,140.4407,142.6143,140.0945,141.5468,28813.0
2020-03-09 12:00:00,147.13,148.32,146.49,146.65,57355.0,141.5083,142.6528,140.8927,141.0466,57355.0
2020-03-09 12:30:00,146.53,146.73,145.0,145.88,42756.0,140.9312,141.1236,139.4597,140.306,42756.0
2020-03-09 13:00:00,145.85,146.38,145.07,145.47,55827.0,140.2772,140.7869,139.527,139.9117,55827.0
2020-03-09 13:30:00,145.37,145.48,143.52,144.13,66367.0,139.8155,139.9213,138.0362,138.6229,66367.0
2020-03-09 14:00:00,144.13,144.29,142.56,142.58,55054.0,138.6229,138.7768,137.1129,137.1321,55054.0
2020-03-09 14:30:00,142.53,143.72,141.24,143.23,46440.0,137.084,138.2286,135.8433,137.7573,46440.0
2020-03-09 15:00:00,143.13,144.35,142.73,143.68,55235.0,137.6611,138.8345,137.2764,138.1901,55235.0
2020-03-09 15:30:00,143.53,144.17,141.55,141.7,182331.0,138.0458,138.6614,136.1415,136.2858,182331.0
2020-03-10 09:30:00,145.94,146.59,144.07,145.75,46809.0,140.3638,140.9889,138.5652,140.181,46809.0
2020-03-10 10:00:00,145.49,147.6,145.49,146.11,89014.0,139.9309,141.9603,139.9309,140.5273,89014.0
2020-03-10 10:30:00,146.11,146.96,145.89,146.75,32607.0,140.5273,141.3448,140.3157,141.1428,32607.0
2020-03-10 11:00:00,146.61,147.4,144.13,144.13,55244.0,141.0082,141.768,138.6229,138.6229,55244.0
2020-03-10 11:30:00,144.32,145.84,143.06,145.09,28037.0,138.8057,140.2676,137.5938,139.5462,28037.0
2020-03-10 12:00:00,145.23,147.11,145.23,146.14,20247.0,139.6809,141.4891,139.6809,140.5561,20247.0
2020-03-10 12:30:00,145.97,146.53,144.84,145.71,48421.0,140.3926,140.9312,139.3058,140.1425,48421.0
2020-03-10 13:00:00,145.63,146.57,145.0,145.93,37698.0,140.0656,140.9697,139.4597,140.3541,37698.0
2020-03-10 13:30:00,145.84,146.22,144.41,145.13,35675.0,140.2676,140.6331,138.8922,139.5847,35675.0
2020-03-10 14:00:00,144.98,146.38,144.59,146.14,40898.0,139.4404,140.7869,139.0653,140.5561,40898.0
2020-03-10 14:30:00,146.21,149.23,146.07,148.57,39321.0,140.6234,143.528,140.4888,142.8933,39321.0
2020-03-10 15:00:00,148.89,151.69,148.42,150.36,57574.0,143.201,145.8941,142.749,144.6149,57574.0
2020-03-10 15:30:00,150.52,152.87,149.78,152.79,209985.0,144.7688,147.029,144.057,146.952,209985.0
2020-03-11 09:30:00,148.44,152.03,147.5,150.01,126845.0,142.7682,146.2211,141.8641,144.2782,126845.0
2020-03-11 10:00:00,149.89,150.32,147.75,147.78,71982.0,144.1628,144.5764,142.1046,142.1335,71982.0
2020-03-11 10:30:00,147.79,148.34,147.27,147.53,66039.0,142.1431,142.6721,141.6429,141.893,66039.0
2020-03-11 11:00:00,147.47,148.42,146.94,147.29,70047.0,141.8353,142.749,141.3255,141.6622,70047.0
2020-03-11 11:30:00,147.28,148.36,146.9,148.36,72349.0,141.6526,142.6913,141.2871,142.6913,72349.0
2020-03-11 12:00:00,148.3,149.16,147.52,147.71,35196.0,142.6336,143.4607,141.8834,142.0661,35196.0
2020-03-11 12:30:00,147.63,147.82,144.98,145.52,69579.0,141.9892,142.1719,139.4404,139.9598,69579.0
2020-03-11 13:00:00,145.46,145.51,143.35,144.64,48961.0,139.9021,139.9502,137.8727,139.1134,48961.0
2020-03-11 13:30:00,144.79,144.99,143.3,144.4,28750.0,139.2577,139.4501,137.8246,138.8826,28750.0
2020-03-11 14:00:00,144.49,144.82,143.1,143.17,47071.0,138.9692,139.2865,137.6323,137.6996,47071.0
2020-03-11 14:30:00,143.2,144.66,142.93,142.97,39878.0,137.7284,139.1327,137.4688,137.5072,39878.0
2020-03-11 15:00:00,142.9,143.3,140.99,143.3,70161.0,137.4399,137.8246,135.6029,137.8246,70161.0
2020-03-11 15:30:00,143.21,146.37,142.9,145.48,278953.0,137.7381,140.7773,137.4399,139.9213,278953.0
2020-03-12 09:30:00,134.6,135.52,131.05,133.15,41830.0,129.457,130.3419,126.0427,128.0625,41830.0
2020-03-12 10:00:00,132.88,133.62,129.44,130.57,120078.0,127.8028,128.5145,124.4942,125.581,120078.0
2020-03-12 10:30:00,130.66,136.75,130.21,134.46,158503.0,125.6676,131.5249,125.2348,129.3224,158503.0
2020-03-12 11:00:00,134.23,134.5,130.48,131.29,69119.0,129.1012,129.3609,125.4945,126.2735,69119.0
2020-03-12 11:30:00,131.3,132.07,129.58,130.11,135204.0,126.2831,127.0237,124.6289,125.1386,135204.0
2020-03-12 12:00:00,130.1,133.58,129.52,133.23,81313.0,125.129,128.476,124.5711,128.1394,81313.0
2020-03-12 12:30:00,133.23,135.67,131.74,135.67,156913.0,128.1394,130.4862,126.7063,130.4862,156913.0
2020-03-12 13:00:00,135.58,139.76,134.5,136.77,77031.0,130.3996,134.4199,129.3609,131.5441,77031.0
2020-03-12 13:30:00,136.69,137.53,134.4,137.39,77333.0,131.4672,132.2751,129.2647,132.1404,77333.0
2020-03-12 14:00:00,137.65,137.74,135.12,135.78,51742.0,132.3905,132.4771,129.9572,130.592,51742.0
2020-03-12 14:30:00,135.69,138.01,135.35,135.59,75344.0,130.5054,132.7368,130.1784,130.4092,75344.0
2020-03-12 15:00:00,135.68,138.16,135.55,135.83,158753.0,130.4958,132.881,130.3707,130.6401,158753.0
2020-03-12 15:30:00,135.94,137.58,134.78,135.46,348141.0,130.7458,132.3232,129.6302,130.2842,348141.0
2020-03-13 09:30:00,140.42,142.42,137.66,137.66,156295.0,135.0547,136.9783,132.4001,132.4001,156295.0
2020-03-13 10:00:00,137.86,138.54,136.5,137.03,68525.0,132.5925,133.2465,131.2845,131.7942,68525.0
2020-03-13 10:30:00,137.0,137.41,132.23,132.23,94399.0,131.7653,132.1597,127.1776,127.1776,94399.0
2020-03-13 11:00:00,132.42,133.22,131.37,131.38,66911.0,127.3603,128.1298,126.3505,126.3601,66911.0
2020-03-13 11:30:00,131.34,133.04,130.71,133.04,64431.0,126.3216,127.9567,125.7157,127.9567,64431.0
2020-03-13 12:00:00,133.37,133.73,131.52,132.49,85840.0,128.274,128.6203,126.4947,127.4277,85840.0
2020-03-13 12:30:00,132.5,134.5,131.6,133.83,71905.0,127.4373,129.3609,126.5717,128.7165,71905.0
2020-03-13 13:00:00,133.94,135.93,133.25,135.93,48288.0,128.8223,130.7362,128.1586,130.7362,48288.0
2020-03-13 13:30:00,136.04,136.56,134.12,134.6,31000.0,130.842,131.3422,128.9954,129.457,31000.0
2020-03-13 14:00:00,134.43,134.5,132.93,133.43,69287.0,129.2935,129.3609,127.8509,128.3318,69287.0
2020-03-13 14:30:00,133.36,134.06,132.09,133.51,55733.0,128.2644,128.9377,127.043,128.4087,55733.0
2020-03-13 15:00:00,133.59,135.33,133.44,135.13,61346.0,128.4856,130.1592,128.3414,129.9668,61346.0
2020-03-13 15:30:00,135.33,140.81,131.89,140.72,323162.0,130.1592,135.4298,126.8506,135.3432,323162.0
2020-03-16 09:30:00,128.68,129.25,122.25,123.38,27400.0,123.7632,124.3115,117.5789,118.6658,27400.0
2020-03-16 10:00:00,123.33,123.82,120.69,120.7,84071.0,118.6177,119.0889,116.0785,116.0882,84071.0
2020-03-16 10:30:00,120.88,123.95,120.68,122.69,76454.0,116.2613,119.214,116.0689,118.0021,76454.0
2020-03-16 11:00:00,122.68,125.66,122.39,125.44,51897.0,117.9925,120.8586,117.7136,120.647,51897.0
2020-03-16 11:30:00,125.44,126.19,124.35,125.68,71604.0,120.647,121.3684,119.5987,120.8779,71604.0
2020-03-16 12:00:00,125.93,127.89,125.78,127.39,95977.0,121.1183,123.0034,120.9741,122.5225,95977.0
2020-03-16 12:30:00,127.75,129.36,125.5,126.41,45516.0,122.8688,124.4173,120.7048,121.58,45516.0
2020-03-16 13:00:00,126.73,130.53,126.14,129.68,41424.0,121.8878,125.5426,121.3203,124.725,41424.0
2020-03-16 13:30:00,129.9,130.13,127.76,129.71,85425.0,124.9366,125.1578,122.8784,124.7539,85425.0
2020-03-16 14:00:00,129.7,130.4,128.16,129.0,63353.0,124.7443,125.4175,123.2631,124.071,63353.0
2020-03-16 14:30:00,129.0,130.77,128.57,130.41,66339.0,124.071,125.7734,123.6574,125.4271,66339.0
2020-03-16 15:00:00,130.43,131.74,129.75,131.14,77518.0,125.4464,126.7063,124.7924,126.1293,77518.0
2020-03-16 15:30:00,131.08,131.18,128.43,128.93,296148.0,126.0715,126.1677,123.5228,124.0037,296148.0
2020-03-17 09:30:00,131.81,133.21,129.28,129.66,33980.0,126.7737,128.1202,124.3403,124.7058,33980.0
2020-03-17 10:00:00,129.41,131.68,128.97,131.17,51822.0,124.4654,126.6486,124.0422,126.1581,51822.0
2020-03-17 10:30:00,131.24,134.43,130.94,134.16,57485.0,126.2254,129.2935,125.9369,129.0339,57485.0
2020-03-17 11:00:00,134.11,135.34,131.31,131.31,114584.0,128.9858,130.1688,126.2928,126.2928,114584.0
2020-03-17 11:30:00,131.26,132.4,129.25,131.5,60671.0,126.2447,127.3411,124.3115,126.4755,60671.0
2020-03-17 12:00:00,131.73,135.02,131.7,131.99,49450.0,126.6967,129.861,126.6679,126.9468,49450.0
2020-03-17 12:30:00,132.14,132.32,130.44,131.44,44802.0,127.091,127.2642,125.456,126.4178,44802.0
2020-03-17 13:00:00,131.52,132.06,129.02,130.0,49747.0,126.4947,127.0141,124.0903,125.0328,49747.0
2020-03-17 13:30:00,130.02,132.51,129.76,132.05,54955.0,125.052,127.4469,124.802,127.0045,54955.0
2020-03-17 14:00:00,131.82,133.81,131.15,132.96,49389.0,126.7833,128.6972,126.1389,127.8797,49389.0
2020-03-17 14:30:00,133.31,134.21,131.48,132.27,89943.0,128.2163,129.0819,126.4563,127.2161,89943.0
2020-03-17 15:00:00,132.27,132.35,129.72,131.58,74897.0,127.2161,127.293,124.7635,126.5524,74897.0
2020-03-17 15:30:00,131.6,136.34,131.39,134.0,341408.0,126.5717,131.1306,126.3697,128.88,341408.0
2020-03-18 09:30:00,123.85,127.17,121.16,121.51,124694.0,119.1178,122.3109,116.5306,116.8672,124694.0
2020-03-18 10:00:00,121.51,121.95,115.82,116.67,112978.0,116.8672,117.2904,111.3946,112.2121,112978.0
2020-03-18 10:30:00,117.12,117.21,111.35,111.35,95323.0,112.6449,112.7315,107.0954,107.0954,95323.0
2020-03-18 11:00:00,111.37,111.37,107.81,110.47,158221.0,107.1146,107.1146,103.6907,106.249,158221.0
2020-03-18 11:30:00,110.45,119.58,110.45,119.07,101518.0,106.2298,115.0109,106.2298,114.5204,101518.0
2020-03-18 12:00:00,118.97,119.2,113.09,116.17,44141.0,114.4243,114.6455,108.7689,111.7312,44141.0
2020-03-18 12:30:00,115.92,116.08,113.96,114.71,45275.0,111.4908,111.6447,109.6057,110.327,45275.0
2020-03-18 13:00:00,114.96,115.57,114.38,114.5,155022.0,110.5675,111.1542,110.0096,110.1251,155022.0
2020-03-18 13:30:00,114.5,118.31,112.52,118.22,66049.0,110.1251,113.7895,108.2207,113.7029,66049.0
2020-03-18 14:00:00,118.15,123.7,118.08,121.25,76609.0,113.6356,118.9735,113.5683,116.6171,76609.0
2020-03-18 14:30:00,121.13,122.9,119.44,122.81,61778.0,116.5017,118.2041,114.8763,118.1175,61778.0
2020-03-18 15:00:00,122.63,122.8,119.93,120.76,86736.0,117.9444,118.1079,115.3476,116.1459,86736.0
2020-03-18 15:30:00,120.73,126.88,118.21,124.11,240425.0,116.117,122.032,113.6933,119.3679,240425.0
2020-03-19 09:30:00,122.15,122.7,113.28,116.25,39576.0,117.4828,118.0117,108.9517,111.8082,39576.0
2020-03-19 10:00:00,116.27,119.0,116.03,118.78,65460.0,111.8274,114.4531,111.5966,114.2415,65460.0
2020-03-19 10:30:00,118.94,121.5,118.61,120.28,66801.0,114.3954,116.8576,114.078,115.6842,66801.0
2020-03-19 11:00:00,120.29,120.72,118.72,120.44,93655.0,115.6938,116.1074,114.1838,115.8381,93655.0
2020-03-19 11:30:00,120.42,121.0,117.68,117.7,43792.0,115.8189,116.3767,113.1835,113.2028,43792.0
2020-03-19 12:00:00,117.7,118.66,114.7,115.47,96295.0,113.2028,114.1261,110.3174,111.058,96295.0
2020-03-19 12:30:00,115.47,115.63,112.2,114.35,49404.0,111.058,111.2119,107.9129,109.9808,49404.0
2020-03-19 13:00:00,114.33,118.75,114.33,118.22,42084.0,109.9615,114.2127,109.9615,113.7029,42084.0
2020-03-19 13:30:00,118.21,121.5,117.73,120.55,72561.0,113.6933,116.8576,113.2316,115.9439,72561.0
2020-03-19 14:00:00,120.55,120.55,117.31,117.37,123900.0,115.9439,115.9439,112.8277,112.8854,123900.0
2020-03-19 14:30:00,117.16,117.85,113.41,113.86,151036.0,112.6834,113.3471,109.0767,109.5095,151036.0
2020-03-19 15:00:00,113.56,115.44,107.22,114.92,160823.0,109.221,111.0291,103.1232,110.529,160823.0
2020-03-19 15:30:00,114.93,117.05,112.34,115.3,289640.0,110.5386,112.5776,108.0476,110.8945,289640.0
2020-03-20 09:30:00,117.0,118.0,112.6,114.06,126804.0,112.5295,113.4913,108.2976,109.7019,126804.0
2020-03-20 10:00:00,114.2,116.91,114.2,115.74,56108.0,109.8365,112.443,109.8365,111.3177,56108.0
2020-03-20 10:30:00,115.8,116.78,115.08,116.19,48128.0,111.3754,112.3179,110.6829,111.7505,48128.0
2020-03-20 11:00:00,116.16,116.3,111.88,112.93,26705.0,111.7216,111.8563,107.6052,108.615,26705.0
2020-03-20 11:30:00,112.83,113.81,111.38,113.7,27960.0,108.5189,109.4614,107.1243,109.3556,27960.0
2020-03-20 12:00:00,113.63,114.08,111.41,111.46,33911.0,109.2883,109.7211,107.1531,107.2012,33911.0
2020-03-20 12:30:00,111.61,114.32,111.57,113.15,32096.0,107.3455,109.9519,107.307,108.8266,32096.0
2020-03-20 13:00:00,112.65,113.87,112.16,112.57,30220.0,108.3457,109.5191,107.8745,108.2688,30220.0
2020-03-20 13:30:00,112.97,113.93,112.89,113.7,29024.0,108.6535,109.5768,108.5766,109.3556,29024.0
2020-03-20 14:00:00,113.88,114.85,111.77,112.0,31697.0,109.5287,110.4617,107.4994,107.7206,31697.0
2020-03-20 14:30:00,111.92,112.47,108.7,109.92,40190.0,107.6436,108.1726,104.5467,105.72,40190.0
2020-03-20 15:00:00,109.67,110.61,107.04,108.94,85494.0,105.4796,106.3837,102.9501,104.7775,85494.0
2020-03-20 15:30:00,109.44,110.01,105.35,105.65,189205.0,105.2584,105.8066,101.3247,101.6132,189205.0
2020-03-23 09:30:00,104.6,110.63,103.83,110.55,86592.0,100.6033,106.4029,99.8627,106.326,86592.0
2020-03-23 10:00:00,110.87,110.98,106.67,108.62,121015.0,106.6338,106.7395,102.5942,104.4697,121015.0
2020-03-23 10:30:00,108.75,109.61,105.57,105.71,87480.0,104.5948,105.4219,101.5363,101.6709,87480.0
2020-03-23 11:00:00,105.79,106.43,104.61,105.17,25431.0,101.7479,102.3634,100.6129,101.1515,25431.0
2020-03-23 11:30:00,105.54,105.59,103.16,104.14,39894.0,101.5074,101.5555,99.2183,100.1609,39894.0
2020-03-23 12:00:00,104.47,105.91,103.75,105.6,57949.0,100.4783,101.8633,99.7858,101.5651,57949.0
2020-03-23 12:30:00,105.36,109.05,104.72,108.87,194697.0,101.3343,104.8833,100.7187,104.7102,194697.0
2020-03-23 13:00:00,108.87,109.75,107.87,109.31,159986.0,104.7102,105.5565,103.7484,105.1334,159986.0
2020-03-23 13:30:00,108.73,110.3,106.23,107.16,81481.0,104.5755,106.0855,102.171,103.0655,81481.0
2020-03-23 14:00:00,106.94,108.08,105.51,108.08,25919.0,102.8539,103.9504,101.4786,103.9504,25919.0
2020-03-23 14:30:00,107.78,108.33,106.16,106.29,22105.0,103.6618,104.1908,102.1037,102.2287,22105.0
2020-03-23 15:00:00,106.51,106.65,103.69,103.84,39117.0,102.4403,102.575,99.7281,99.8724,39117.0
2020-03-23 15:30:00,103.53,105.09,103.01,104.08,172589.0,99.5742,101.0746,99.0741,100.1032,172589.0
2020-03-24 09:30:00,108.2,111.87,107.15,109.34,152180.0,104.0658,107.5955,103.0559,105.1622,152180.0
2020-03-24 10:00:00,109.89,111.5,109.2,111.5,128275.0,105.6912,107.2397,105.0276,107.2397,128275.0
2020-03-24 10:30:00,111.16,111.84,110.36,111.49,33425.0,106.9127,107.5667,106.1432,107.2301,33425.0
2020-03-24 11:00:00,111.48,113.0,111.47,112.02,113884.0,107.2204,108.6824,107.2108,107.7398,113884.0
2020-03-24 11:30:00,112.02,114.93,111.63,114.93,49274.0,107.7398,110.5386,107.3647,110.5386,49274.0
2020-03-24 12:00:00,114.79,114.82,111.93,112.55,45459.0,110.404,110.4328,107.6532,108.2496,45459.0
2020-03-24 12:30:00,112.76,112.89,111.54,111.7,39801.0,108.4515,108.5766,107.2782,107.432,39801.0
2020-03-24 13:00:00,111.47,113.86,110.94,113.25,37539.0,107.2108,109.5095,106.7011,108.9228,37539.0
2020-03-24 13:30:00,113.11,113.3,111.35,111.71,39722.0,108.7882,108.9709,107.0954,107.4417,39722.0
2020-03-24 14:00:00,111.73,112.78,111.03,112.58,47289.0,107.4609,108.4708,106.7876,108.2784,47289.0
2020-03-24 14:30:00,112.53,112.95,111.6,112.64,39599.0,108.2303,108.6343,107.3359,108.3361,39599.0
2020-03-24 15:00:00,112.64,112.94,111.55,112.13,74842.0,108.3361,108.6247,107.2878,107.8456,74842.0
2020-03-24 15:30:00,112.14,114.1,112.02,113.39,180166.0,107.8552,109.7403,107.7398,109.0575,180166.0
2020-03-25 09:30:00,113.34,114.73,108.89,109.11,64231.0,109.0094,110.3463,104.7294,104.941,64231.0
2020-03-25 10:00:00,108.32,112.9,108.31,111.71,47492.0,104.1812,108.5862,104.1716,107.4417,47492.0
2020-03-25 10:30:00,112.06,113.37,110.84,112.31,50332.0,107.7783,109.0382,106.6049,108.0187,50332.0
2020-03-25 11:00:00,112.37,113.45,111.77,112.9,27728.0,108.0764,109.1152,107.4994,108.5862,27728.0
2020-03-25 11:30:00,112.77,114.33,112.77,113.88,15270.0,108.4612,109.9615,108.4612,109.5287,15270.0
2020-03-25 12:00:00,114.25,116.21,113.81,115.0,34125.0,109.8846,111.7697,109.4614,110.6059,34125.0
2020-03-25 12:30:00,115.26,116.17,114.05,115.15,25798.0,110.856,111.7312,109.6922,110.7502,25798.0
2020-03-25 13:00:00,114.53,118.02,114.53,117.61,43167.0,110.1539,113.5106,110.1539,113.1162,43167.0
2020-03-25 13:30:00,117.96,119.27,117.21,118.46,26414.0,113.4528,114.7128,112.7315,113.9337,26414.0
2020-03-25 14:00:00,118.75,118.86,115.92,116.81,33321.0,114.2127,114.3185,111.4908,112.3468,33321.0
2020-03-25 14:30:00,116.88,117.85,115.6,116.46,32855.0,112.4141,113.3471,111.183,112.0102,32855.0
2020-03-25 15:00:00,116.44,119.47,116.44,118.07,52536.0,111.9909,114.9052,111.9909,113.5586,52536.0
2020-03-25 15:30:00,117.76,119.17,115.26,115.73,122202.0,113.2605,114.6166,110.856,111.3081,122202.0
2020-03-26 09:30:00,117.42,121.91,117.02,119.05,25377.0,112.9335,117.2519,112.5488,114.5012,25377.0
2020-03-26 10:00:00,119.35,121.12,118.33,118.94,26376.0,114.7897,116.4921,113.8087,114.3954,26376.0
2020-03-26 10:30:00,118.62,119.74,117.03,118.89,14054.0,114.0876,115.1648,112.5584,114.3473,14054.0
2020-03-26 11:00:00,119.2,121.06,118.76,120.27,19272.0,114.6455,116.4344,114.2223,115.6746,19272.0
2020-03-26 11:30:00,119.6,120.88,119.14,119.89,47068.0,115.0302,116.2613,114.5878,115.3091,47068.0
2020-03-26 12:00:00,120.92,121.7,119.57,121.1,18788.0,116.2997,117.0499,115.0013,116.4729,18788.0
2020-03-26 12:30:00,121.22,121.97,120.32,120.83,32558.0,116.5883,117.3096,115.7227,116.2132,32558.0
2020-03-26 13:00:00,120.68,121.17,119.04,119.88,15402.0,116.0689,116.5402,114.4916,115.2995,15402.0
2020-03-26 13:30:00,119.86,120.58,118.85,119.31,20219.0,115.2803,115.9727,114.3088,114.7513,20219.0
2020-03-26 14:00:00,119.18,120.09,118.53,119.07,21010.0,114.6262,115.5015,114.0011,114.5204,21010.0
2020-03-26 14:30:00,119.49,121.05,119.43,120.61,27034.0,114.9244,116.4248,114.8667,116.0016,27034.0
2020-03-26 15:00:00,120.51,120.94,119.63,120.58,22385.0,115.9054,116.319,115.059,115.9727,22385.0
2020-03-26 15:30:00,120.43,122.21,118.68,121.39,142074.0,115.8285,117.5405,114.1453,116.7518,142074.0
2020-03-27 09:30:00,118.19,119.59,117.55,119.12,35437.0,113.6741,115.0206,113.0585,114.5685,35437.0
2020-03-27 10:00:00,119.22,120.27,117.91,118.53,36189.0,114.6647,115.6746,113.4048,114.0011,36189.0
2020-03-27 10:30:00,118.86,119.99,118.48,119.31,32405.0,114.3185,115.4053,113.953,114.7513,32405.0
2020-03-27 11:00:00,119.09,119.78,117.74,118.27,11784.0,114.5397,115.2033,113.2413,113.751,11784.0
2020-03-27 11:30:00,118.09,119.21,117.07,117.78,39390.0,113.5779,114.6551,112.5969,113.2797,39390.0
2020-03-27 12:00:00,117.69,118.72,117.35,118.07,26720.0,113.1932,114.1838,112.8662,113.5586,26720.0
2020-03-27 12:30:00,117.77,119.62,117.75,119.62,14313.0,113.2701,115.0494,113.2509,115.0494,14313.0
2020-03-27 13:00:00,119.73,120.31,118.65,118.87,26998.0,115.1552,115.7131,114.1165,114.3281,26998.0
2020-03-27 13:30:00,119.25,120.74,118.84,120.26,32522.0,114.6936,116.1266,114.2992,115.665,32522.0
2020-03-27 14:00:00,120.02,120.55,119.42,119.82,20657.0,115.4341,115.9439,114.8571,115.2418,20657.0
2020-03-27 14:30:00,119.66,121.04,119.35,120.63,36171.0,115.0879,116.4152,114.7897,116.0208,36171.0
2020-03-27 15:00:00,120.51,123.22,120.36,122.21,31986.0,115.9054,118.5119,115.7611,117.5405,31986.0
2020-03-27 15:30:00,122.01,122.14,118.67,119.78,104617.0,117.3481,117.4731,114.1357,115.2033,104617.0
2020-03-30 09:30:00,120.71,122.81,119.62,122.41,44594.0,116.0978,118.1175,115.0494,117.7328,44594.0
2020-03-30 10:00:00,122.25,123.03,120.46,121.23,24662.0,117.5789,118.3291,115.8573,116.5979,24662.0
2020-03-30 10:30:00,121.23,122.99,120.62,121.05,46430.0,116.5979,118.2907,116.0112,116.4248,46430.0
2020-03-30 11:00:00,121.47,122.95,121.2,122.32,16404.0,116.8287,118.2522,116.5691,117.6463,16404.0
2020-03-30 11:30:00,122.32,122.93,121.66,121.98,24563.0,117.6463,118.2329,117.0115,117.3192,24563.0
2020-03-30 12:00:00,122.04,124.61,121.9,124.42,16645.0,117.377,119.8488,117.2423,119.666,16645.0
2020-03-30 12:30:00,124.36,124.36,122.29,122.56,17788.0,119.6083,119.6083,117.6174,117.8771,17788.0
2020-03-30 13:00:00,122.53,123.14,121.78,122.85,122476.0,117.8482,118.4349,117.1269,118.156,122476.0
2020-03-30 13:30:00,122.7,122.71,121.8,122.27,21064.0,118.0117,118.0214,117.1461,117.5982,21064.0
2020-03-30 14:00:00,122.12,122.35,121.12,121.98,58885.0,117.4539,117.6751,116.4921,117.3192,58885.0
2020-03-30 14:30:00,121.95,122.32,121.67,122.01,33484.0,117.2904,117.6463,117.0211,117.3481,33484.0
2020-03-30 15:00:00,122.0,123.06,120.47,121.2,63096.0,117.3385,118.358,115.8669,116.5691,63096.0
2020-03-30 15:30:00,121.09,122.86,120.58,122.13,111909.0,116.4633,118.1656,115.9727,117.4635,111909.0
2020-03-31 09:30:00,121.24,122.91,119.54,120.26,47650.0,116.6075,118.2137,114.9725,115.665,47650.0
2020-03-31 10:00:00,120.21,121.21,119.58,120.44,44707.0,115.6169,116.5787,115.0109,115.8381,44707.0
2020-03-31 10:30:00,120.76,121.92,120.7,121.08,18694.0,116.1459,117.2615,116.0882,116.4536,18694.0
2020-03-31 11:00:00,121.0,121.66,120.63,121.66,14199.0,116.3767,117.0115,116.0208,117.0115,14199.0
2020-03-31 11:30:00,121.69,122.74,121.45,122.58,12127.0,117.0403,118.0502,116.8095,117.8963,12127.0
2020-03-31 12:00:00,122.66,122.66,120.8,121.52,35004.0,117.9733,117.9733,116.1843,116.8768,35004.0
2020-03-31 12:30:00,121.55,121.55,119.97,120.32,34026.0,116.9057,116.9057,115.386,115.7227,34026.0
2020-03-31 13:00:00,120.25,120.99,119.98,120.0,22798.0,115.6553,116.3671,115.3957,115.4149,22798.0
2020-03-31 13:30:00,120.17,121.39,120.02,121.3,18641.0,115.5784,116.7518,115.4341,116.6652,18641.0
2020-03-31 14:00:00,121.45,121.45,120.35,120.66,24299.0,116.8095,116.8095,115.7515,116.0497,24299.0
2020-03-31 14:30:00,120.68,121.61,120.54,120.8,58483.0,116.0689,116.9634,115.9343,116.1843,58483.0
2020-03-31 15:00:00,120.98,121.13,119.41,119.81,57377.0,116.3575,116.5017,114.8474,115.2322,57377.0
2020-03-31 15:30:00,119.96,120.19,119.04,119.44,193504.0,115.3764,115.5976,114.4916,114.8763,193504.0
2020-04-01 09:30:00,115.44,117.21,113.62,116.15,51964.0,111.0291,112.7315,109.2787,111.712,51964.0
2020-04-01 10:00:00,116.18,116.77,115.5,116.01,59470.0,111.7409,112.3083,111.0868,111.5774,59470.0
2020-04-01 10:30:00,116.11,116.58,114.79,115.0,25012.0,111.6735,112.1256,110.404,110.6059,25012.0
2020-04-01 11:00:00,114.98,115.73,114.02,114.15,31079.0,110.5867,111.3081,109.6634,109.7884,31079.0
2020-04-01 11:30:00,114.29,114.96,113.55,114.08,23890.0,109.9231,110.5675,109.2114,109.7211,23890.0
2020-04-01 12:00:00,113.93,114.29,113.16,113.87,31305.0,109.5768,109.9231,108.8363,109.5191,31305.0
2020-04-01 12:30:00,113.9,114.79,113.11,113.21,44003.0,109.548,110.404,108.7882,108.8843,44003.0
2020-04-01 13:00:00,112.98,114.22,112.93,114.03,37625.0,108.6631,109.8558,108.615,109.673,37625.0
2020-04-01 13:30:00,113.86,114.29,113.13,113.79,23239.0,109.5095,109.9231,108.8074,109.4422,23239.0
2020-04-01 14:00:00,113.58,114.69,113.29,114.11,24725.0,109.2402,110.3078,108.9613,109.75,24725.0
2020-04-01 14:30:00,113.98,114.36,113.23,113.33,52563.0,109.6249,109.9904,108.9036,108.9998,52563.0
2020-04-01 15:00:00,113.38,113.99,113.15,113.98,39647.0,109.0478,109.6345,108.8266,109.6249,39647.0
2020-04-01 15:30:00,113.93,114.43,112.55,113.4,183194.0,109.5768,110.0577,108.2496,109.0671,183194.0
2020-04-02 09:30:00,112.04,113.23,110.72,112.89,35663.0,107.759,108.9036,106.4895,108.5766,35663.0
2020-04-02 10:00:00,112.99,113.19,111.56,112.44,22628.0,108.6727,108.8651,107.2974,108.1438,22628.0
2020-04-02 10:30:00,112.84,114.24,111.99,113.0,27676.0,108.5285,109.875,107.711,108.6824,27676.0
2020-04-02 11:00:00,113.0,113.55,111.43,111.64,54142.0,108.6824,109.2114,107.1724,107.3743,54142.0
2020-04-02 11:30:00,111.94,112.0,110.64,111.02,36645.0,107.6629,107.7206,106.4125,106.778,36645.0
2020-04-02 12:00:00,111.04,111.42,110.34,110.51,27432.0,106.7973,107.1627,106.124,106.2875,27432.0
2020-04-02 12:30:00,110.48,111.07,110.3,110.97,19156.0,106.2587,106.8261,106.0855,106.7299,19156.0
2020-04-02 13:00:00,110.86,111.52,109.57,109.69,54435.0,106.6241,107.2589,105.3834,105.4988,54435.0
2020-04-02 13:30:00,109.65,110.17,109.05,109.05,32768.0,105.4604,105.9605,104.8833,104.8833,32768.0
2020-04-02 14:00:00,109.05,109.17,107.04,108.47,43835.0,104.8833,104.9987,102.9501,104.3255,43835.0
2020-04-02 14:30:00,108.45,109.3,108.03,108.47,31566.0,104.3062,105.1237,103.9023,104.3255,31566.0
2020-04-02 15:00:00,108.76,108.94,108.25,108.51,60716.0,104.6044,104.7775,104.1139,104.3639,60716.0
2020-04-02 15:30:00,108.52,109.71,107.85,109.22,184563.0,104.3735,105.5181,103.7291,105.0468,184563.0
2020-04-03 09:30:00,108.25,112.09,108.0,111.1,42052.0,104.1139,107.8071,103.8734,106.855,42052.0
2020-04-03 10:00:00,110.87,111.91,109.75,110.0,23839.0,106.6338,107.634,105.5565,105.797,23839.0
2020-04-03 10:30:00,109.83,110.78,109.6,110.21,37334.0,105.6335,106.5472,105.4123,105.999,37334.0
2020-04-03 11:00:00,110.12,110.51,108.46,108.86,15726.0,105.9124,106.2875,104.3158,104.7006,15726.0
2020-04-03 11:30:00,108.75,109.53,108.7,109.26,19181.0,104.5948,105.345,104.5467,105.0853,19181.0
2020-04-03 12:00:00,109.26,109.26,107.39,107.64,18760.0,105.0853,105.0853,103.2867,103.5272,18760.0
2020-04-03 12:30:00,107.81,108.0,107.24,107.75,43630.0,103.6907,103.8734,103.1425,103.633,43630.0
2020-04-03 13:00:00,107.66,108.0,107.43,107.51,19533.0,103.5464,103.8734,103.3252,103.4021,19533.0
2020-04-03 13:30:00,107.44,107.44,106.61,106.76,10222.0,103.3348,103.3348,102.5365,102.6808,10222.0
2020-04-03 14:00:00,106.72,106.83,105.88,106.53,20876.0,102.6423,102.7481,101.8344,102.4596,20876.0
2020-04-03 14:30:00,106.56,107.16,106.11,107.07,20532.0,102.4884,103.0655,102.0556,102.9789,20532.0
2020-04-03 15:00:00,107.0,107.25,105.92,106.97,41452.0,102.9116,103.1521,101.8729,102.8828,41452.0
2020-04-03 15:30:00,107.01,107.15,105.66,106.36,135618.0,102.9212,103.0559,101.6228,102.2961,135618.0
2020-04-06 09:30:00,111.29,114.96,110.25,111.66,35899.0,107.0377,110.5675,106.0374,107.3936,35899.0
2020-04-06 10:00:00,111.76,113.2,111.57,112.07,57700.0,107.4897,108.8747,107.307,107.7879,57700.0
2020-04-06 10:30:00,112.27,112.27,110.76,111.37,31056.0,107.9803,107.9803,106.528,107.1146,31056.0
2020-04-06 11:00:00,111.29,112.2,111.02,111.92,41365.0,107.0377,107.9129,106.778,107.6436,41365.0
2020-04-06 11:30:00,112.28,112.62,111.79,112.03,37038.0,107.9899,108.3169,107.5186,107.7494,37038.0
2020-04-06 12:00:00,112.02,113.3,111.81,113.09,49019.0,107.7398,108.9709,107.5378,108.7689,49019.0
2020-04-06 12:30:00,113.0,113.67,112.91,113.32,31887.0,108.6824,109.3268,108.5958,108.9901,31887.0
2020-04-06 13:00:00,113.45,113.54,112.15,112.35,29635.0,109.1152,109.2017,107.8648,108.0572,29635.0
2020-04-06 13:30:00,112.4,112.9,112.02,112.78,23172.0,108.1053,108.5862,107.7398,108.4708,23172.0
2020-04-06 14:00:00,112.63,112.73,111.93,112.47,13369.0,108.3265,108.4227,107.6532,108.1726,13369.0
2020-04-06 14:30:00,112.59,112.94,112.42,112.64,21639.0,108.288,108.6247,108.1245,108.3361,21639.0
2020-04-06 15:00:00,112.49,113.04,112.2,112.71,40973.0,108.1919,108.7208,107.9129,108.4034,40973.0
2020-04-06 15:30:00,112.63,114.68,112.31,113.96,187598.0,108.3265,110.2982,108.0187,109.6057,187598.0
2020-04-07 09:30:00,120.63,122.44,118.28,121.07,54230.0,116.0208,117.7617,113.7606,116.444,54230.0
2020-04-07 10:00:00,121.23,121.68,119.81,120.27,60429.0,116.5979,117.0307,115.2322,115.6746,60429.0
2020-04-07 10:30:00,120.28,121.11,119.26,119.8,48148.0,115.6842,116.4825,114.7032,115.2225,48148.0
2020-04-07 11:00:00,119.73,121.1,119.26,120.68,34683.0,115.1552,116.4729,114.7032,116.0689,34683.0
2020-04-07 11:30:00,120.74,121.55,120.37,121.2,70999.0,116.1266,116.9057,115.7708,116.5691,70999.0
2020-04-07 12:00:00,121.26,123.34,121.05,122.39,39404.0,116.6268,118.6273,116.4248,117.7136,39404.0
2020-04-07 12:30:00,122.8,122.8,121.54,121.94,39339.0,118.1079,118.1079,116.8961,117.2808,39339.0
2020-04-07 13:00:00,122.18,122.42,121.34,121.75,38856.0,117.5116,117.7424,116.7037,117.098,38856.0
2020-04-07 13:30:00,121.76,121.9,120.36,120.48,38320.0,117.1077,117.2423,115.7611,115.8766,38320.0
2020-04-07 14:00:00,120.49,121.7,119.96,120.72,34034.0,115.8862,117.0499,115.3764,116.1074,34034.0
2020-04-07 14:30:00,120.74,121.32,117.7,117.76,47024.0,116.1266,116.6845,113.2028,113.2605,47024.0
2020-04-07 15:00:00,117.76,118.66,116.59,116.91,92414.0,113.2605,114.1261,112.1352,112.443,92414.0
2020-04-07 15:30:00,117.21,118.51,116.02,116.24,183104.0,112.7315,113.9818,111.587,111.7986,183104.0
2020-04-08 09:30:00,117.41,118.47,115.68,116.75,23904.0,112.9239,113.9434,111.26,112.2891,23904.0
2020-04-08 10:00:00,116.65,118.42,116.23,118.3,15892.0,112.1929,113.8953,111.7889,113.7799,15892.0
2020-04-08 10:30:00,118.67,119.96,118.35,119.96,11990.0,114.1357,115.3764,113.8279,115.3764,11990.0
2020-04-08 11:00:00,120.07,121.27,119.76,120.68,17896.0,115.4822,116.6364,115.1841,116.0689,17896.0
2020-04-08 11:30:00,120.48,120.86,119.84,120.06,13567.0,115.8766,116.242,115.261,115.4726,13567.0
2020-04-08 12:00:00,119.91,120.55,119.59,120.08,8353.0,115.3283,115.9439,115.0206,115.4918,8353.0
2020-04-08 12:30:00,120.23,121.34,120.07,120.9,12278.0,115.6361,116.7037,115.4822,116.2805,12278.0
2020-04-08 13:00:00,120.91,121.77,120.9,121.41,11237.0,116.2901,117.1173,116.2805,116.771,11237.0
2020-04-08 13:30:00,121.43,121.68,120.63,121.16,12330.0,116.7903,117.0307,116.0208,116.5306,12330.0
2020-04-08 14:00:00,121.16,122.06,121.02,121.95,16288.0,116.5306,117.3962,116.3959,117.2904,16288.0
2020-04-08 14:30:00,122.11,122.56,121.82,122.22,21851.0,117.4443,117.8771,117.1654,117.5501,21851.0
2020-04-08 15:00:00,122.19,122.75,121.94,122.25,31093.0,117.5212,118.0598,117.2808,117.5789,31093.0
2020-04-08 15:30:00,122.24,124.17,121.64,122.64,171436.0,117.5693,119.4256,116.9922,117.954,171436.0
2020-04-09 09:30:00,123.39,126.05,123.2,125.54,18664.0,118.6754,121.2337,118.4926,120.7432,18664.0
2020-04-09 10:00:00,125.66,126.22,124.39,125.59,14233.0,120.8586,121.3972,119.6372,120.7913,14233.0
2020-04-09 10:30:00,125.33,126.94,124.57,126.3,24159.0,120.5412,122.0897,119.8103,121.4742,24159.0
2020-04-09 11:00:00,126.37,126.66,125.44,126.54,26851.0,121.5415,121.8204,120.647,121.705,26851.0
2020-04-09 11:30:00,126.54,127.23,126.47,126.67,11753.0,121.705,122.3686,121.6377,121.83,11753.0
2020-04-09 12:00:00,126.64,126.67,125.76,126.46,12056.0,121.8012,121.83,120.9548,121.6281,12056.0
2020-04-09 12:30:00,126.42,127.98,126.4,127.41,16799.0,121.5896,123.09,121.5704,122.5418,16799.0
2020-04-09 13:00:00,127.29,127.64,127.14,127.61,12441.0,122.4264,122.763,122.2821,122.7341,12441.0
2020-04-09 13:30:00,127.73,128.0,127.26,127.79,23481.0,122.8495,123.1092,122.3975,122.9073,23481.0
2020-04-09 14:00:00,127.67,127.68,126.37,126.87,22622.0,122.7918,122.8015,121.5415,122.0224,22622.0
2020-04-09 14:30:00,126.54,126.83,125.0,125.24,30490.0,121.705,121.9839,120.2239,120.4547,30490.0
2020-04-09 15:00:00,125.25,125.41,124.03,124.78,52914.0,120.4643,120.6182,119.2909,120.0123,52914.0
2020-04-09 15:30:00,125.03,125.63,123.91,124.16,172061.0,120.2527,120.8298,119.1755,119.416,172061.0
2020-04-13 09:30:00,123.23,124.07,121.04,121.04,41057.0,118.5215,119.3294,116.4152,116.4152,41057.0
2020-04-13 10:00:00,121.38,121.51,119.42,119.59,73910.0,116.7422,116.8672,114.8571,115.0206,73910.0
2020-04-13 10:30:00,119.39,119.83,118.63,119.48,53239.0,114.8282,115.2514,114.0972,114.9148,53239.0
2020-04-13 11:00:00,119.34,119.59,118.83,119.49,39120.0,114.7801,115.0206,114.2896,114.9244,39120.0
2020-04-13 11:30:00,119.33,119.66,118.58,119.27,31292.0,114.7705,115.0879,114.0492,114.7128,31292.0
2020-04-13 12:00:00,119.3,121.1,119.13,120.18,85076.0,114.7416,116.4729,114.5781,115.588,85076.0
2020-04-13 12:30:00,120.07,120.26,119.45,119.89,30188.0,115.4822,115.665,114.8859,115.3091,30188.0
2020-04-13 13:00:00,119.67,120.0,119.24,119.59,22575.0,115.0975,115.4149,114.6839,115.0206,22575.0
2020-04-13 13:30:00,119.37,119.65,119.17,119.56,24436.0,114.809,115.0783,114.6166,114.9917,24436.0
2020-04-13 14:00:00,119.57,119.75,119.17,119.75,26445.0,115.0013,115.1745,114.6166,115.1745,26445.0
2020-04-13 14:30:00,119.75,120.77,119.59,120.45,24701.0,115.1745,116.1555,115.0206,115.8477,24701.0
2020-04-13 15:00:00,120.27,120.54,120.04,120.36,48829.0,115.6746,115.9343,115.4534,115.7611,48829.0
2020-04-13 15:30:00,120.33,122.27,120.1,121.34,160328.0,115.7323,117.5982,115.5111,116.7037,160328.0
2020-04-14 09:30:00,123.31,125.39,121.13,122.97,47670.0,118.5984,120.599,116.5017,118.2714,47670.0
2020-04-14 10:00:00,122.96,126.65,122.85,126.33,45417.0,118.2618,121.8108,118.156,121.503,45417.0
2020-04-14 10:30:00,126.44,126.5,125.24,125.92,50440.0,121.6088,121.6665,120.4547,121.1087,50440.0
2020-04-14 11:00:00,125.91,127.82,125.86,127.69,32006.0,121.0991,122.9361,121.051,122.8111,32006.0
2020-04-14 11:30:00,127.69,128.27,127.3,127.33,42154.0,122.8111,123.3689,122.436,122.4648,42154.0
2020-04-14 12:00:00,127.24,128.77,127.24,128.36,43262.0,122.3783,123.8498,122.3783,123.4555,43262.0
2020-04-14 12:30:00,128.36,128.97,128.21,128.62,47444.0,123.4555,124.0422,123.3112,123.7055,47444.0
2020-04-14 13:00:00,128.64,129.66,128.6,128.95,42553.0,123.7248,124.7058,123.6863,124.0229,42553.0
2020-04-14 13:30:00,128.95,130.03,128.95,129.75,41156.0,124.0229,125.0617,124.0229,124.7924,41156.0
2020-04-14 14:00:00,129.7,129.74,129.11,129.21,54624.0,124.7443,124.7827,124.1768,124.273,54624.0
2020-04-14 14:30:00,129.26,129.31,128.71,129.03,42652.0,124.3211,124.3692,123.7921,124.0999,42652.0
2020-04-14 15:00:00,128.99,129.03,128.42,128.72,64914.0,124.0614,124.0999,123.5132,123.8017,64914.0
2020-04-14 15:30:00,128.73,130.51,128.47,129.79,243042.0,123.8113,125.5233,123.5613,124.8308,243042.0
2020-04-15 09:30:00,126.69,127.36,125.57,126.46,28235.0,121.8493,122.4937,120.7721,121.6281,28235.0
2020-04-15 10:00:00,126.5,127.6,126.01,126.93,25217.0,121.6665,122.7245,121.1953,122.0801,25217.0
2020-04-15 10:30:00,127.0,127.74,126.84,127.16,44063.0,122.1474,122.8592,121.9936,122.3013,44063.0
2020-04-15 11:00:00,127.17,127.59,126.74,127.28,35514.0,122.3109,122.7149,121.8974,122.4167,35514.0
2020-04-15 11:30:00,127.0,127.26,125.97,126.35,14762.0,122.1474,122.3975,121.1568,121.5223,14762.0
2020-04-15 12:00:00,126.29,126.48,125.62,126.18,13057.0,121.4646,121.6473,120.8202,121.3588,13057.0
2020-04-15 12:30:00,126.14,126.53,125.79,126.24,16490.0,121.3203,121.6954,120.9837,121.4165,16490.0
2020-04-15 13:00:00,126.15,126.69,125.8,126.09,38977.0,121.3299,121.8493,120.9933,121.2722,38977.0
2020-04-15 13:30:00,126.08,126.37,125.72,125.92,29988.0,121.2626,121.5415,120.9163,121.1087,29988.0
2020-04-15 14:00:00,126.08,126.4,125.9,126.2,62831.0,121.2626,121.5704,121.0895,121.378,62831.0
2020-04-15 14:30:00,126.21,126.44,125.93,125.95,33901.0,121.3876,121.6088,121.1183,121.1376,33901.0
2020-04-15 15:00:00,125.95,125.95,124.9,125.09,45538.0,121.1376,121.1376,120.1277,120.3104,45538.0
2020-04-15 15:30:00,125.13,125.29,124.03,124.26,163769.0,120.3489,120.5028,119.2909,119.5121,163769.0
2020-04-16 09:30:00,124.94,125.61,123.08,123.08,26480.0,120.1661,120.8105,118.3772,118.3772,26480.0
2020-04-16 10:00:00,123.69,123.83,122.76,123.47,16275.0,118.9639,119.0986,118.0694,118.7523,16275.0
2020-04-16 10:30:00,123.39,123.53,121.65,122.83,69239.0,118.6754,118.81,117.0019,118.1368,69239.0
2020-04-16 11:00:00,122.3,122.65,121.92,122.0,39680.0,117.627,117.9636,117.2615,117.3385,39680.0
2020-04-16 11:30:00,122.02,122.45,121.25,122.04,22845.0,117.3577,117.7713,116.6171,117.377,22845.0
2020-04-16 12:00:00,121.94,122.23,121.44,121.5,39054.0,117.2808,117.5597,116.7999,116.8576,39054.0
2020-04-16 12:30:00,121.41,121.48,120.78,121.39,17131.0,116.771,116.8384,116.1651,116.7518,17131.0
2020-04-16 13:00:00,121.17,121.68,120.99,121.2,24538.0,116.5402,117.0307,116.3671,116.5691,24538.0
2020-04-16 13:30:00,121.2,121.46,120.83,120.89,30949.0,116.5691,116.8191,116.2132,116.2709,30949.0
2020-04-16 14:00:00,120.81,121.26,120.55,121.15,60700.0,116.194,116.6268,115.9439,116.521,60700.0
2020-04-16 14:30:00,121.02,121.5,120.55,120.95,46300.0,116.3959,116.8576,115.9439,116.3286,46300.0
2020-04-16 15:00:00,120.88,121.91,120.76,121.9,46430.0,116.2613,117.2519,116.1459,117.2423,46430.0
2020-04-16 15:30:00,121.85,122.11,121.36,121.95,140293.0,117.1942,117.4443,116.7229,117.2904,140293.0
2020-04-17 09:30:00,124.19,126.72,124.19,126.26,58097.0,119.4448,121.8781,119.4448,121.4357,58097.0
2020-04-17 10:00:00,126.45,126.65,124.93,124.93,31281.0,121.6185,121.8108,120.1565,120.1565,31281.0
2020-04-17 10:30:00,125.02,125.31,124.49,124.82,30085.0,120.2431,120.522,119.7333,120.0507,30085.0
2020-04-17 11:00:00,124.84,125.17,124.57,124.78,19372.0,120.07,120.3874,119.8103,120.0123,19372.0
2020-04-17 11:30:00,124.81,125.31,124.7,124.98,42680.0,120.0411,120.522,119.9353,120.2046,42680.0
2020-04-17 12:00:00,125.06,125.78,125.01,125.35,29420.0,120.2816,120.9741,120.2335,120.5605,29420.0
2020-04-17 12:30:00,125.38,126.2,125.32,126.07,35588.0,120.5893,121.378,120.5316,121.253,35588.0
2020-04-17 13:00:00,125.82,126.5,125.82,126.14,18321.0,121.0125,121.6665,121.0125,121.3203,18321.0
2020-04-17 13:30:00,126.2,126.58,125.96,126.55,43515.0,121.378,121.7435,121.1472,121.7146,43515.0
2020-04-17 14:00:00,126.51,126.72,125.68,125.87,23962.0,121.6762,121.8781,120.8779,121.0606,23962.0
2020-04-17 14:30:00,125.87,126.07,125.42,125.86,24158.0,121.0606,121.253,120.6278,121.051,24158.0
2020-04-17 15:00:00,125.86,126.53,125.77,126.2,25701.0,121.051,121.6954,120.9644,121.378,25701.0
2020-04-17 15:30:00,126.26,128.12,126.19,127.97,167311.0,121.4357,123.2246,121.3684,123.0804,167311.0
2020-04-20 09:30:00,126.44,126.76,123.41,126.43,183488.0,121.6088,121.9166,118.6946,121.5992,183488.0
2020-04-20 10:00:00,125.86,128.89,125.27,128.2,128859.0,121.051,123.9652,120.4835,123.3016,128859.0
2020-04-20 10:30:00,128.35,128.59,127.41,128.05,94314.0,123.4459,123.6767,122.5418,123.1573,94314.0
2020-04-20 11:00:00,128.03,128.5,127.45,127.94,60484.0,123.1381,123.5901,122.5802,123.0515,60484.0
2020-04-20 11:30:00,127.93,129.38,127.92,129.29,31984.0,123.0419,124.4365,123.0323,124.3499,31984.0
2020-04-20 12:00:00,129.29,130.39,128.98,130.03,40043.0,124.3499,125.4079,124.0518,125.0617,40043.0
2020-04-20 12:30:00,130.2,130.67,129.4,129.65,65196.0,125.2252,125.6772,124.4557,124.6962,65196.0
2020-04-20 13:00:00,129.68,129.94,128.99,129.16,35186.0,124.725,124.9751,124.0614,124.2249,35186.0
2020-04-20 13:30:00,129.12,129.16,127.89,128.27,26178.0,124.1864,124.2249,123.0034,123.3689,26178.0
2020-04-20 14:00:00,128.27,128.91,127.84,127.89,82273.0,123.3689,123.9845,122.9553,123.0034,82273.0
2020-04-20 14:30:00,127.87,127.98,126.01,126.1,98978.0,122.9842,123.09,121.1953,121.2818,98978.0
2020-04-20 15:00:00,126.23,126.72,125.56,125.84,62628.0,121.4069,121.8781,120.7625,121.0318,62628.0
2020-04-20 15:30:00,125.77,126.67,125.44,126.02,170639.0,120.9644,121.83,120.647,121.2049,170639.0
2020-04-21 09:30:00,126.0,131.57,122.19,131.06,200516.0,121.1856,126.5428,117.5212,126.0523,200516.0
2020-04-21 10:00:00,131.01,133.56,129.45,132.14,184540.0,126.0042,128.4568,124.5038,127.091,184540.0
2020-04-21 10:30:00,132.15,133.18,131.47,132.88,90389.0,127.1007,128.0913,126.4466,127.8028,90389.0
2020-04-21 11:00:00,132.73,133.34,131.58,132.2,152261.0,127.6585,128.2452,126.5524,127.1487,152261.0
2020-04-21 11:30:00,132.15,133.12,132.04,133.09,107836.0,127.1007,128.0336,126.9949,128.0047,107836.0
2020-04-21 12:00:00,133.04,133.09,130.78,131.67,94717.0,127.9567,128.0047,125.783,126.639,94717.0
2020-04-21 12:30:00,131.7,131.74,129.72,130.67,96361.0,126.6679,126.7063,124.7635,125.6772,96361.0
2020-04-21 13:00:00,130.67,131.19,130.01,130.84,66794.0,125.6772,126.1773,125.0424,125.8407,66794.0
2020-04-21 13:30:00,130.84,131.47,130.51,130.52,70783.0,125.8407,126.4466,125.5233,125.5329,70783.0
2020-04-21 14:00:00,130.3,130.8,129.09,130.1,64511.0,125.3213,125.8022,124.1576,125.129,64511.0
2020-04-21 14:30:00,130.13,130.46,129.63,130.27,76004.0,125.1578,125.4752,124.6769,125.2925,76004.0
2020-04-21 15:00:00,130.39,130.99,130.18,130.73,173865.0,125.4079,125.985,125.2059,125.7349,173865.0
2020-04-21 15:30:00,130.73,132.34,129.4,129.98,475582.0,125.7349,127.2834,124.4557,125.0136,475582.0
2020-04-22 09:30:00,130.89,131.42,128.6,129.86,48042.0,125.8888,126.3986,123.6863,124.8982,48042.0
2020-04-22 10:00:00,129.97,130.32,128.23,128.75,37209.0,125.004,125.3406,123.3304,123.8306,37209.0
2020-04-22 10:30:00,128.76,129.15,128.32,129.05,91717.0,123.8402,124.2153,123.417,124.1191,91717.0
2020-04-22 11:00:00,129.07,130.37,129.07,129.99,33874.0,124.1383,125.3887,124.1383,125.0232,33874.0
2020-04-22 11:30:00,130.03,131.2,129.87,131.0,49433.0,125.0617,126.187,124.9078,125.9946,49433.0
2020-04-22 12:00:00,131.06,131.95,131.06,131.84,49349.0,126.0523,126.9083,126.0523,126.8025,49349.0
2020-04-22 12:30:00,131.84,132.19,131.43,131.81,57419.0,126.8025,127.1391,126.4082,126.7737,57419.0
2020-04-22 13:00:00,131.77,131.9,131.01,131.26,29070.0,126.7352,126.8602,126.0042,126.2447,29070.0
2020-04-22 13:30:00,131.35,131.68,130.99,131.59,28125.0,126.3312,126.6486,125.985,126.5621,28125.0
2020-04-22 14:00:00,131.64,132.35,131.52,132.18,33595.0,126.6101,127.293,126.4947,127.1295,33595.0
2020-04-22 14:30:00,132.33,132.8,132.15,132.27,36594.0,127.2738,127.7258,127.1007,127.2161,36594.0
2020-04-22 15:00:00,132.36,132.6,132.06,132.15,32367.0,127.3026,127.5335,127.0141,127.1007,32367.0
2020-04-22 15:30:00,132.12,132.91,131.73,132.56,259102.0,127.0718,127.8316,126.6967,127.495,259102.0
2020-04-23 09:30:00,132.42,133.79,132.18,132.18,12173.0,127.3603,128.678,127.1295,127.1295,12173.0
2020-04-23 10:00:00,132.23,133.1,132.11,132.2,14377.0,127.1776,128.0144,127.0622,127.1487,14377.0
2020-04-23 10:30:00,132.66,133.22,132.47,132.63,14401.0,127.5912,128.1298,127.4084,127.5623,14401.0
2020-04-23 11:00:00,132.56,133.03,132.37,132.96,11705.0,127.495,127.947,127.3123,127.8797,11705.0
2020-04-23 11:30:00,133.1,133.56,132.93,133.44,28591.0,128.0144,128.4568,127.8509,128.3414,28591.0
2020-04-23 12:00:00,133.36,133.62,133.19,133.49,14074.0,128.2644,128.5145,128.1009,128.3895,14074.0
2020-04-23 12:30:00,133.47,133.66,132.2,132.96,41379.0,128.3702,128.553,127.1487,127.8797,41379.0
2020-04-23 13:00:00,132.99,133.63,132.93,133.25,21972.0,127.9086,128.5241,127.8509,128.1586,21972.0
2020-04-23 13:30:00,133.42,133.57,132.91,133.14,28269.0,128.3221,128.4664,127.8316,128.0528,28269.0
2020-04-23 14:00:00,133.08,133.39,132.88,133.0,42089.0,127.9951,128.2933,127.8028,127.9182,42089.0
2020-04-23 14:30:00,133.0,133.49,132.44,133.09,25334.0,127.9182,128.3895,127.3796,128.0047,25334.0
2020-04-23 15:00:00,133.09,133.18,131.56,131.74,28478.0,128.0047,128.0913,126.5332,126.7063,28478.0
2020-04-23 15:30:00,131.64,132.7,131.08,131.12,128561.0,126.6101,127.6296,126.0715,126.11,128561.0
2020-04-24 09:30:00,131.36,131.72,130.01,130.59,17266.0,126.3408,126.6871,125.0424,125.6003,17266.0
2020-04-24 10:00:00,130.53,130.83,129.87,130.24,6797.0,125.5426,125.8311,124.9078,125.2636,6797.0
2020-04-24 10:30:00,130.46,130.61,129.85,129.98,14313.0,125.4752,125.6195,124.8885,125.0136,14313.0
2020-04-24 11:00:00,130.02,130.21,129.39,129.97,20703.0,125.052,125.2348,124.4461,125.004,20703.0
2020-04-24 11:30:00,130.06,130.25,129.9,130.0,15163.0,125.0905,125.2733,124.9366,125.0328,15163.0
2020-04-24 12:00:00,130.05,130.69,129.99,130.69,13604.0,125.0809,125.6964,125.0232,125.6964,13604.0
2020-04-24 12:30:00,130.66,130.91,130.57,130.66,14307.0,125.6676,125.908,125.581,125.6676,14307.0
2020-04-24 13:00:00,130.69,130.69,130.25,130.59,14050.0,125.6964,125.6964,125.2733,125.6003,14050.0
2020-04-24 13:30:00,130.59,131.13,130.42,131.08,17563.0,125.6003,126.1196,125.4368,126.0715,17563.0
2020-04-24 14:00:00,131.15,131.38,130.97,131.11,11404.0,126.1389,126.3601,125.9657,126.1004,11404.0
2020-04-24 14:30:00,131.19,131.53,130.93,131.05,24920.0,126.1773,126.5043,125.9273,126.0427,24920.0
2020-04-24 15:00:00,131.0,131.56,130.87,131.52,32459.0,125.9946,126.5332,125.8696,126.4947,32459.0
2020-04-24 15:30:00,131.45,131.69,130.82,131.26,105445.0,126.4274,126.6582,125.8215,126.2447,105445.0
2020-04-27 09:30:00,132.85,133.4,132.4,132.99,22836.0,127.7739,128.3029,127.3411,127.9086,22836.0
2020-04-27 10:00:00,133.31,134.31,132.95,134.25,14913.0,128.2163,129.1781,127.8701,129.1204,14913.0
2020-04-27 10:30:00,134.27,135.62,133.9,134.98,37135.0,129.1397,130.4381,128.7838,129.8225,37135.0
2020-04-27 11:00:00,134.98,135.91,134.93,135.75,28333.0,129.8225,130.717,129.7744,130.5631,28333.0
2020-04-27 11:30:00,135.79,136.32,135.63,136.2,25294.0,130.6016,131.1113,130.4477,130.9959,25294.0
2020-04-27 12:00:00,136.06,136.38,135.86,136.25,16706.0,130.8613,131.169,130.6689,131.044,16706.0
2020-04-27 12:30:00,136.36,137.29,136.33,136.91,18653.0,131.1498,132.0443,131.1209,131.6788,18653.0
2020-04-27 13:00:00,136.95,137.31,136.65,137.13,30638.0,131.7173,132.0635,131.4287,131.8904,30638.0
2020-04-27 13:30:00,137.13,137.23,136.7,137.0,28462.0,131.8904,131.9866,131.4768,131.7653,28462.0
2020-04-27 14:00:00,137.04,137.22,136.99,137.03,26353.0,131.8038,131.9769,131.7557,131.7942,26353.0
2020-04-27 14:30:00,137.0,137.33,136.98,137.04,45580.0,131.7653,132.0827,131.7461,131.8038,45580.0
2020-04-27 15:00:00,137.03,137.48,137.0,137.4,25884.0,131.7942,132.227,131.7653,132.1501,25884.0
2020-04-27 15:30:00,137.42,138.53,137.42,138.05,106954.0,132.1693,133.2369,132.1693,132.7752,106954.0
2020-04-28 09:30:00,140.6,143.21,139.92,140.06,38579.0,135.2278,137.7381,134.5738,134.7084,38579.0
2020-04-28 10:00:00,140.18,141.08,139.51,140.22,19506.0,134.8238,135.6895,134.1794,134.8623,19506.0
2020-04-28 10:30:00,140.22,140.27,138.73,138.79,53313.0,134.8623,134.9104,133.4292,133.487,53313.0
2020-04-28 11:00:00,138.97,140.48,138.7,140.36,25721.0,133.6601,135.1124,133.4004,134.997,25721.0
2020-04-28 11:30:00,140.37,141.45,140.37,140.77,25956.0,135.0066,136.0453,135.0066,135.3913,25956.0
2020-04-28 12:00:00,140.74,140.95,140.06,140.23,20967.0,135.3624,135.5644,134.7084,134.8719,20967.0
2020-04-28 12:30:00,140.09,140.52,139.72,140.29,29893.0,134.7373,135.1508,134.3814,134.9296,29893.0
2020-04-28 13:00:00,140.35,140.74,140.34,140.44,20336.0,134.9873,135.3624,134.9777,135.0739,20336.0
2020-04-28 13:30:00,140.45,140.8,140.31,140.41,20529.0,135.0835,135.4202,134.9489,135.0451,20529.0
2020-04-28 14:00:00,140.41,141.35,140.41,141.14,19157.0,135.0451,135.9491,135.0451,135.7472,19157.0
2020-04-28 14:30:00,141.15,141.55,140.98,141.34,55921.0,135.7568,136.1415,135.5933,135.9395,55921.0
2020-04-28 15:00:00,141.34,141.94,141.21,141.66,45799.0,135.9395,136.5166,135.8145,136.2473,45799.0
2020-04-28 15:30:00,141.62,141.65,140.46,140.67,120577.0,136.2088,136.2377,135.0931,135.2951,120577.0
2020-04-29 09:30:00,142.92,143.0,140.64,142.75,67359.0,137.4591,137.5361,135.2663,137.2956,67359.0
2020-04-29 10:00:00,142.74,142.74,141.78,141.84,56773.0,137.286,137.286,136.3627,136.4204,56773.0
2020-04-29 10:30:00,141.84,142.48,141.7,142.03,36146.0,136.4204,137.036,136.2858,136.6032,36146.0
2020-04-29 11:00:00,142.0,142.92,141.89,142.89,46601.0,136.5743,137.4591,136.4685,137.4303,46601.0
2020-04-29 11:30:00,142.72,143.73,142.65,143.51,23791.0,137.2668,138.2382,137.1995,138.0266,23791.0
2020-04-29 12:00:00,143.57,143.65,142.99,143.12,22430.0,138.0843,138.1613,137.5265,137.6515,22430.0
2020-04-29 12:30:00,143.14,143.38,142.92,143.22,16857.0,137.6707,137.9016,137.4591,137.7477,16857.0
2020-04-29 13:00:00,143.08,143.39,142.9,142.9,13849.0,137.613,137.9112,137.4399,137.4399,13849.0
2020-04-29 13:30:00,142.81,142.81,142.21,142.29,20325.0,137.3534,137.3534,136.7763,136.8532,20325.0
2020-04-29 14:00:00,142.43,142.92,142.07,142.92,31484.0,136.9879,137.4591,136.6416,137.4591,31484.0
2020-04-29 14:30:00,142.94,143.53,142.74,143.44,19946.0,137.4784,138.0458,137.286,137.9593,19946.0
2020-04-29 15:00:00,143.44,144.59,143.44,144.55,31069.0,137.9593,139.0653,137.9593,139.0269,31069.0
2020-04-29 15:30:00,144.51,144.52,143.48,143.51,115709.0,138.9884,138.998,137.9978,138.0266,115709.0
2020-04-30 09:30:00,141.73,142.14,139.78,140.27,23265.0,136.3146,136.709,134.4391,134.9104,23265.0
2020-04-30 10:00:00,140.43,141.44,139.94,140.99,32476.0,135.0643,136.0357,134.593,135.6029,32476.0
2020-04-30 10:30:00,140.9,141.0,139.29,139.49,37896.0,135.5163,135.6125,133.9678,134.1602,37896.0
2020-04-30 11:00:00,139.5,140.68,139.39,139.94,61119.0,134.1698,135.3047,134.064,134.593,61119.0
2020-04-30 11:30:00,139.87,140.4,139.35,139.56,17246.0,134.5257,135.0354,134.0256,134.2275,17246.0
2020-04-30 12:00:00,139.54,139.57,138.79,138.92,24938.0,134.2083,134.2371,133.487,133.612,24938.0
2020-04-30 12:30:00,138.84,140.09,138.62,140.0,49693.0,133.535,134.7373,133.3234,134.6507,49693.0
2020-04-30 13:00:00,139.95,140.12,139.5,139.52,16628.0,134.6026,134.7661,134.1698,134.1891,16628.0
2020-04-30 13:30:00,139.52,139.6,139.0,139.17,16910.0,134.1891,134.266,133.6889,133.8524,16910.0
2020-04-30 14:00:00,139.05,139.48,139.05,139.27,15635.0,133.737,134.1506,133.737,133.9486,15635.0
2020-04-30 14:30:00,139.33,139.58,138.8,139.03,18535.0,134.0063,134.2468,133.4966,133.7178,18535.0
2020-04-30 15:00:00,138.95,139.94,138.86,139.62,32532.0,133.6408,134.593,133.5543,134.2852,32532.0
2020-04-30 15:30:00,139.66,139.67,138.87,138.91,140145.0,134.3237,134.3333,133.5639,133.6024,140145.0
2020-05-01 09:30:00,137.16,138.32,135.85,136.46,34669.0,131.9192,133.0349,130.6593,131.246,34669.0
2020-05-01 10:00:00,136.73,136.97,135.97,136.64,27512.0,131.5057,131.7365,130.7747,131.4191,27512.0
2020-05-01 10:30:00,136.75,137.62,136.66,137.06,42313.0,131.5249,132.3617,131.4383,131.8231,42313.0
2020-05-01 11:00:00,136.99,137.71,136.99,137.57,25093.0,131.7557,132.4482,131.7557,132.3136,25093.0
2020-05-01 11:30:00,137.49,137.61,136.79,137.09,14643.0,132.2366,132.352,131.5634,131.8519,14643.0
2020-05-01 12:00:00,137.18,137.42,136.95,137.07,21454.0,131.9385,132.1693,131.7173,131.8327,21454.0
2020-05-01 12:30:00,137.09,137.66,137.05,137.56,17932.0,131.8519,132.4001,131.8134,132.3039,17932.0
2020-05-01 13:00:00,137.56,137.76,137.36,137.76,17453.0,132.3039,132.4963,132.1116,132.4963,17453.0
2020-05-01 13:30:00,137.76,137.97,137.36,137.55,15985.0,132.4963,132.6983,132.1116,132.2943,15985.0
2020-05-01 14:00:00,137.48,138.0,137.45,137.84,12463.0,132.227,132.7271,132.1982,132.5732,12463.0
2020-05-01 14:30:00,137.8,138.2,137.77,138.09,22060.0,132.5348,132.9195,132.5059,132.8137,22060.0
2020-05-01 15:00:00,138.09,138.29,137.72,137.97,29042.0,132.8137,133.0061,132.4578,132.6983,29042.0
2020-05-01 15:30:00,137.99,138.28,137.12,137.89,161050.0,132.7175,132.9964,131.8808,132.6213,161050.0
2020-05-04 09:30:00,136.76,137.62,135.64,137.6,29484.0,131.5345,132.3617,130.4573,132.3424,29484.0
2020-05-04 10:00:00,137.53,138.31,137.31,138.1,25216.0,132.2751,133.0253,132.0635,132.8233,25216.0
2020-05-04 10:30:00,138.06,138.67,137.73,138.24,23150.0,132.7848,133.3715,132.4675,132.958,23150.0
2020-05-04 11:00:00,138.17,139.51,137.85,139.31,33865.0,132.8906,134.1794,132.5829,133.9871,33865.0
2020-05-04 11:30:00,139.41,140.13,139.34,140.0,57693.0,134.0833,134.7758,134.0159,134.6507,57693.0
2020-05-04 12:00:00,140.05,140.75,139.93,140.71,29920.0,134.6988,135.3721,134.5834,135.3336,29920.0
2020-05-04 12:30:00,140.75,140.8,139.98,140.21,35810.0,135.3721,135.4202,134.6315,134.8527,35810.0
2020-05-04 13:00:00,140.27,140.43,139.95,139.99,34297.0,134.9104,135.0643,134.6026,134.6411,34297.0
2020-05-04 13:30:00,140.06,140.48,139.98,140.39,28565.0,134.7084,135.1124,134.6315,135.0258,28565.0
2020-05-04 14:00:00,140.39,141.03,140.14,140.99,52979.0,135.0258,135.6414,134.7854,135.6029,52979.0
2020-05-04 14:30:00,140.98,141.39,140.91,141.39,39182.0,135.5933,135.9876,135.5259,135.9876,39182.0
2020-05-04 15:00:00,141.32,141.32,140.95,141.05,29352.0,135.9203,135.9203,135.5644,135.6606,29352.0
2020-05-04 15:30:00,141.0,141.91,140.98,141.71,160613.0,135.6125,136.4877,135.5933,136.2954,160613.0
2020-05-05 09:30:00,142.41,144.46,142.41,144.15,42308.0,136.9686,138.9403,136.9686,138.6422,42308.0
2020-05-05 10:00:00,144.04,145.35,144.02,144.97,102387.0,138.5364,139.7963,138.5171,139.4308,102387.0
2020-05-05 10:30:00,144.91,145.75,144.64,145.4,71656.0,139.3731,140.181,139.1134,139.8444,71656.0
2020-05-05 11:00:00,145.44,145.88,145.13,145.7,34764.0,139.8829,140.306,139.5847,140.1329,34764.0
2020-05-05 11:30:00,145.77,146.46,145.7,146.05,37793.0,140.2003,140.8639,140.1329,140.4696,37793.0
2020-05-05 12:00:00,146.1,146.9,145.88,146.55,36121.0,140.5176,141.2871,140.306,140.9504,36121.0
2020-05-05 12:30:00,146.55,146.57,145.63,145.91,25867.0,140.9504,140.9697,140.0656,140.3349,25867.0
2020-05-05 13:00:00,145.84,146.09,145.39,145.82,30825.0,140.2676,140.508,139.8348,140.2483,30825.0
2020-05-05 13:30:00,145.83,146.86,145.83,146.84,15934.0,140.258,141.2486,140.258,141.2294,15934.0
2020-05-05 14:00:00,146.83,147.59,146.66,147.59,24023.0,141.2197,141.9507,141.0562,141.9507,24023.0
2020-05-05 14:30:00,147.56,147.84,147.24,147.74,34956.0,141.9219,142.1912,141.6141,142.095,34956.0
2020-05-05 15:00:00,147.66,147.76,146.53,146.68,42181.0,142.018,142.1142,140.9312,141.0755,42181.0
2020-05-05 15:30:00,146.71,147.22,146.24,146.59,116895.0,141.1043,141.5948,140.6523,140.9889,116895.0
2020-05-06 09:30:00,147.02,147.76,145.93,146.24,29120.0,141.4025,142.1142,140.3541,140.6523,29120.0
2020-05-06 10:00:00,146.15,146.62,145.69,146.27,48729.0,140.5657,141.0178,140.1233,140.6811,48729.0
2020-05-06 10:30:00,146.25,147.67,146.14,147.22,25478.0,140.6619,142.0277,140.5561,141.5948,25478.0
2020-05-06 11:00:00,147.22,147.27,146.72,147.09,44292.0,141.5948,141.6429,141.114,141.4698,44292.0
2020-05-06 11:30:00,147.12,147.56,146.72,147.18,18378.0,141.4987,141.9219,141.114,141.5564,18378.0
2020-05-06 12:00:00,147.13,147.21,146.7,147.0,36860.0,141.5083,141.5852,141.0947,141.3833,36860.0
2020-05-06 12:30:00,147.07,147.72,147.05,147.53,16211.0,141.4506,142.0757,141.4313,141.893,16211.0
2020-05-06 13:00:00,147.58,147.82,147.26,147.82,16800.0,141.9411,142.1719,141.6333,142.1719,16800.0
2020-05-06 13:30:00,147.81,148.1,147.71,147.81,17534.0,142.1623,142.4412,142.0661,142.1623,17534.0
2020-05-06 14:00:00,147.76,147.76,146.75,146.77,17268.0,142.1142,142.1142,141.1428,141.162,17268.0
2020-05-06 14:30:00,146.7,147.17,146.64,146.7,19987.0,141.0947,141.5468,141.037,141.0947,19987.0
2020-05-06 15:00:00,146.77,147.13,146.7,147.0,36556.0,141.162,141.5083,141.0947,141.3833,36556.0
2020-05-06 15:30:00,146.92,146.96,146.21,146.27,105495.0,141.3063,141.3448,140.6234,140.6811,105495.0
2020-05-07 09:30:00,148.32,149.65,147.44,148.54,46486.0,142.6528,143.932,141.8064,142.8644,46486.0
2020-05-07 10:00:00,148.78,148.91,148.29,148.63,22543.0,143.0952,143.2203,142.624,142.951,22543.0
2020-05-07 10:30:00,148.74,148.8,148.27,148.68,33319.0,143.0568,143.1145,142.6047,142.9991,33319.0
2020-05-07 11:00:00,148.73,149.36,148.56,149.29,28748.0,143.0472,143.6531,142.8836,143.5858,28748.0
2020-05-07 11:30:00,149.36,149.88,149.09,149.54,27101.0,143.6531,144.1532,143.3934,143.8262,27101.0
2020-05-07 12:00:00,149.61,149.78,149.24,149.56,23340.0,143.8935,144.057,143.5377,143.8454,23340.0
2020-05-07 12:30:00,149.53,149.53,148.83,148.94,14662.0,143.8166,143.8166,143.1433,143.2491,14662.0
2020-05-07 13:00:00,149.03,149.48,148.8,148.83,38200.0,143.3357,143.7685,143.1145,143.1433,38200.0
2020-05-07 13:30:00,148.78,148.79,148.07,148.25,17893.0,143.0952,143.1049,142.4124,142.5855,17893.0
2020-05-07 14:00:00,148.21,148.74,148.04,148.49,18699.0,142.547,143.0568,142.3835,142.8163,18699.0
2020-05-07 14:30:00,148.54,148.83,148.48,148.72,16958.0,142.8644,143.1433,142.8067,143.0375,16958.0
2020-05-07 15:00:00,148.68,149.07,148.41,148.91,21047.0,142.9991,143.3742,142.7394,143.2203,21047.0
2020-05-07 15:30:00,148.93,149.0,147.97,148.3,101746.0,143.2395,143.3068,142.3162,142.6336,101746.0
2020-05-08 09:30:00,148.82,150.0,148.82,149.95,55333.0,143.1337,144.2686,143.1337,144.2205,55333.0
2020-05-08 10:00:00,149.96,150.47,149.33,149.66,15452.0,144.2302,144.7207,143.6242,143.9416,15452.0
2020-05-08 10:30:00,149.58,149.83,149.35,149.45,10747.0,143.8647,144.1051,143.6435,143.7396,10747.0
2020-05-08 11:00:00,149.61,150.0,149.17,150.0,15941.0,143.8935,144.2686,143.4703,144.2686,15941.0
2020-05-08 11:30:00,149.99,150.53,149.97,150.42,14614.0,144.259,144.7784,144.2398,144.6726,14614.0
2020-05-08 12:00:00,150.51,150.71,150.19,150.21,18407.0,144.7591,144.9515,144.4514,144.4706,18407.0
2020-05-08 12:30:00,150.18,150.29,149.94,150.16,11163.0,144.4417,144.5475,144.2109,144.4225,11163.0
2020-05-08 13:00:00,150.08,150.11,149.39,149.39,12117.0,144.3456,144.3744,143.6819,143.6819,12117.0
2020-05-08 13:30:00,149.49,149.49,148.79,148.8,10987.0,143.7781,143.7781,143.1049,143.1145,10987.0
2020-05-08 14:00:00,148.75,149.07,148.52,148.97,13163.0,143.0664,143.3742,142.8452,143.278,13163.0
2020-05-08 14:30:00,148.93,149.01,148.58,148.6,19130.0,143.2395,143.3165,142.9029,142.9221,19130.0
2020-05-08 15:00:00,148.65,149.1,148.53,149.09,18467.0,142.9702,143.403,142.8548,143.3934,18467.0
2020-05-08 15:30:00,149.08,150.14,149.0,149.44,77641.0,143.3838,144.4033,143.3068,143.73,77641.0
2020-05-11 09:30:00,148.65,149.72,148.12,148.44,33882.0,142.9702,143.9993,142.4605,142.7682,33882.0
2020-05-11 10:00:00,148.56,149.24,148.42,148.88,21973.0,142.8836,143.5377,142.749,143.1914,21973.0
2020-05-11 10:30:00,148.83,149.23,148.74,148.99,23093.0,143.1433,143.528,143.0568,143.2972,23093.0
2020-05-11 11:00:00,148.97,149.55,148.58,149.53,27654.0,143.278,143.8358,142.9029,143.8166,27654.0
2020-05-11 11:30:00,149.5,149.56,147.73,148.07,162064.0,143.7877,143.8454,142.0854,142.4124,162064.0
2020-05-11 12:00:00,148.08,148.3,147.82,148.02,129875.0,142.422,142.6336,142.1719,142.3643,129875.0
2020-05-11 12:30:00,148.06,148.22,147.79,148.04,79956.0,142.4028,142.5566,142.1431,142.3835,79956.0
2020-05-11 13:00:00,147.95,148.09,147.75,147.94,30363.0,142.297,142.4316,142.1046,142.2873,30363.0
2020-05-11 13:30:00,147.97,148.11,147.86,147.91,34451.0,142.3162,142.4508,142.2104,142.2585,34451.0
2020-05-11 14:00:00,147.93,147.98,147.33,147.64,34243.0,142.2777,142.3258,141.7006,141.9988,34243.0
2020-05-11 14:30:00,147.73,148.0,147.65,148.0,16903.0,142.0854,142.345,142.0084,142.345,16903.0
2020-05-11 15:00:00,148.05,148.07,147.86,148.03,45102.0,142.3931,142.4124,142.2104,142.3739,45102.0
2020-05-11 15:30:00,147.96,148.06,147.49,147.54,98107.0,142.3066,142.4028,141.8545,141.9026,98107.0
2020-05-12 09:30:00,147.25,148.37,146.98,147.76,21181.0,141.6237,142.7009,141.364,142.1142,21181.0
2020-05-12 10:00:00,147.62,147.7,146.96,147.14,14601.0,141.9796,142.0565,141.3448,141.5179,14601.0
2020-05-12 10:30:00,147.0,147.6,146.89,147.29,21339.0,141.3833,141.9603,141.2775,141.6622,21339.0
2020-05-12 11:00:00,147.34,147.75,146.92,147.19,230289.0,141.7103,142.1046,141.3063,141.566,230289.0
2020-05-12 11:30:00,147.21,147.6,147.21,147.45,51289.0,141.5852,141.9603,141.5852,141.8161,51289.0
2020-05-12 12:00:00,147.48,147.49,146.92,146.97,76973.0,141.8449,141.8545,141.3063,141.3544,76973.0
2020-05-12 12:30:00,146.85,147.21,146.54,147.07,29704.0,141.239,141.5852,140.9408,141.4506,29704.0
2020-05-12 13:00:00,147.03,147.11,146.1,146.4,18670.0,141.4121,141.4891,140.5176,140.8062,18670.0
2020-05-12 13:30:00,146.41,146.98,146.31,146.98,13165.0,140.8158,141.364,140.7196,141.364,13165.0
2020-05-12 14:00:00,147.0,147.12,146.54,146.89,19757.0,141.3833,141.4987,140.9408,141.2775,19757.0
2020-05-12 14:30:00,146.83,146.97,146.33,146.42,30729.0,141.2197,141.3544,140.7389,140.8254,30729.0
2020-05-12 15:00:00,146.37,146.67,145.95,146.02,34815.0,140.7773,141.0659,140.3734,140.4407,34815.0
2020-05-12 15:30:00,146.03,146.14,145.29,145.3,143508.0,140.4503,140.5561,139.7386,139.7482,143508.0
2020-05-13 09:30:00,145.0,145.0,142.74,143.75,36350.0,139.4597,139.4597,137.286,138.2574,36350.0
2020-05-13 10:00:00,143.82,144.73,143.54,144.58,72751.0,138.3248,139.2,138.0555,139.0557,72751.0
2020-05-13 10:30:00,144.72,145.29,144.02,144.54,60549.0,139.1904,139.7386,138.5171,139.0172,60549.0
2020-05-13 11:00:00,144.63,144.77,143.45,143.72,30664.0,139.1038,139.2385,137.9689,138.2286,30664.0
2020-05-13 11:30:00,143.66,143.88,142.17,142.53,35213.0,138.1709,138.3825,136.7378,137.084,35213.0
2020-05-13 12:00:00,142.6,142.84,141.43,141.93,24804.0,137.1514,137.3822,136.0261,136.507,24804.0
2020-05-13 12:30:00,142.01,142.57,141.82,142.46,38414.0,136.5839,137.1225,136.4012,137.0167,38414.0
2020-05-13 13:00:00,142.5,142.53,141.77,142.28,19206.0,137.0552,137.084,136.3531,136.8436,19206.0
2020-05-13 13:30:00,142.21,142.43,141.91,142.06,11744.0,136.7763,136.9879,136.4877,136.632,11744.0
2020-05-13 14:00:00,141.95,142.45,141.73,141.98,13543.0,136.5262,137.0071,136.3146,136.5551,13543.0
2020-05-13 14:30:00,141.86,141.94,141.27,141.36,19796.0,136.4396,136.5166,135.8722,135.9588,19796.0
2020-05-13 15:00:00,141.35,142.13,141.15,141.8,33321.0,135.9491,136.6993,135.7568,136.3819,33321.0
2020-05-13 15:30:00,141.73,143.18,141.55,142.89,147533.0,136.3146,137.7092,136.1415,137.4303,147533.0
2020-05-14 09:30:00,141.48,142.62,140.79,141.56,30160.0,136.0742,137.1706,135.4105,136.1511,30160.0
2020-05-14 10:00:00,141.55,142.07,141.3,141.64,63977.0,136.1415,136.6416,135.901,136.2281,63977.0
2020-05-14 10:30:00,141.63,142.79,141.47,142.49,40083.0,136.2184,137.3341,136.0646,137.0456,40083.0
2020-05-14 11:00:00,142.47,143.25,142.24,142.24,29351.0,137.0263,137.7765,136.8051,136.8051,29351.0
2020-05-14 11:30:00,142.39,142.82,141.78,142.24,23981.0,136.9494,137.363,136.3627,136.8051,23981.0
2020-05-14 12:00:00,142.36,143.51,142.16,143.14,52353.0,136.9205,138.0266,136.7282,137.6707,52353.0
2020-05-14 12:30:00,143.21,144.15,142.8,143.92,22793.0,137.7381,138.6422,137.3437,138.4209,22793.0
2020-05-14 13:00:00,143.83,144.19,143.59,144.15,24162.0,138.3344,138.6806,138.1035,138.6422,24162.0
2020-05-14 13:30:00,144.16,144.21,143.27,143.38,28901.0,138.6518,138.6999,137.7958,137.9016,28901.0
2020-05-14 14:00:00,143.34,143.66,143.04,143.33,23705.0,137.8631,138.1709,137.5746,137.8535,23705.0
2020-05-14 14:30:00,143.33,143.57,142.89,143.46,27691.0,137.8535,138.0843,137.4303,137.9785,27691.0
2020-05-14 15:00:00,143.44,144.49,143.39,144.42,41449.0,137.9593,138.9692,137.9112,138.9018,41449.0
2020-05-14 15:30:00,144.42,145.17,143.91,145.01,153384.0,138.9018,139.6232,138.4113,139.4693,153384.0
2020-05-15 09:30:00,143.49,144.66,142.32,143.97,53278.0,138.0074,139.1327,136.8821,138.469,53278.0
2020-05-15 10:00:00,144.09,145.03,144.0,144.15,37115.0,138.5844,139.4885,138.4979,138.6422,37115.0
2020-05-15 10:30:00,143.98,144.37,143.07,143.42,17089.0,138.4786,138.8537,137.6034,137.94,17089.0
2020-05-15 11:00:00,143.23,143.28,142.58,143.12,16878.0,137.7573,137.8054,137.1321,137.6515,16878.0
2020-05-15 11:30:00,143.04,144.11,143.01,144.08,23498.0,137.5746,138.6037,137.5457,138.5748,23498.0
2020-05-15 12:00:00,144.04,144.7,144.04,144.4,18220.0,138.5364,139.1711,138.5364,138.8826,18220.0
2020-05-15 12:30:00,144.35,144.71,144.14,144.24,12174.0,138.8345,139.1808,138.6325,138.7287,12174.0
2020-05-15 13:00:00,144.37,145.18,144.37,145.0,17137.0,138.8537,139.6328,138.8537,139.4597,17137.0
2020-05-15 13:30:00,145.0,145.12,144.32,144.81,25673.0,139.4597,139.5751,138.8057,139.2769,25673.0
2020-05-15 14:00:00,144.82,145.46,144.81,145.3,25382.0,139.2865,139.9021,139.2769,139.7482,25382.0
2020-05-15 14:30:00,145.29,145.3,144.57,144.57,25882.0,139.7386,139.7482,139.0461,139.0461,25882.0
2020-05-15 15:00:00,144.65,145.3,144.55,144.92,38205.0,139.123,139.7482,139.0269,139.3827,38205.0
2020-05-15 15:30:00,144.95,145.2,143.5,144.49,193305.0,139.4116,139.652,138.017,138.9692,193305.0
2020-05-18 09:30:00,148.24,149.12,147.13,147.42,44559.0,142.5759,143.4223,141.5083,141.7872,44559.0
2020-05-18 10:00:00,147.47,147.52,146.44,146.44,35026.0,141.8353,141.8834,140.8447,140.8447,35026.0
2020-05-18 10:30:00,146.51,147.59,146.27,147.23,21494.0,140.912,141.9507,140.6811,141.6045,21494.0
2020-05-18 11:00:00,147.28,147.93,146.48,147.69,87617.0,141.6526,142.2777,140.8831,142.0469,87617.0
2020-05-18 11:30:00,147.85,148.08,147.29,147.58,24550.0,142.2008,142.422,141.6622,141.9411,24550.0
2020-05-18 12:00:00,147.5,147.5,146.73,146.75,28704.0,141.8641,141.8641,141.1236,141.1428,28704.0
2020-05-18 12:30:00,146.65,146.69,145.55,145.61,29442.0,141.0466,141.0851,139.9887,140.0464,29442.0
2020-05-18 13:00:00,145.66,146.1,145.66,145.87,54272.0,140.0945,140.5176,140.0945,140.2964,54272.0
2020-05-18 13:30:00,145.88,146.0,145.13,145.91,102148.0,140.306,140.4215,139.5847,140.3349,102148.0
2020-05-18 14:00:00,145.92,146.56,145.79,146.53,48063.0,140.3445,140.9601,140.2195,140.9312,48063.0
2020-05-18 14:30:00,146.6,146.76,146.1,146.29,85342.0,140.9985,141.1524,140.5176,140.7004,85342.0
2020-05-18 15:00:00,146.34,146.63,146.21,146.32,35884.0,140.7485,141.0274,140.6234,140.7292,35884.0
2020-05-18 15:30:00,146.27,146.79,145.94,146.0,166353.0,140.6811,141.1813,140.3638,140.4215,166353.0
2020-05-19 09:30:00,146.04,146.79,145.72,146.37,31140.0,140.4599,141.1813,140.1522,140.7773,31140.0
2020-05-19 10:00:00,146.42,147.01,146.25,146.54,87393.0,140.8254,141.3929,140.6619,140.9408,87393.0
2020-05-19 10:30:00,146.78,147.17,146.47,147.12,86814.0,141.1717,141.5468,140.8735,141.4987,86814.0
2020-05-19 11:00:00,147.28,147.48,146.83,147.01,16036.0,141.6526,141.8449,141.2197,141.3929,16036.0
2020-05-19 11:30:00,147.06,147.45,146.87,147.37,21606.0,141.441,141.8161,141.2582,141.7391,21606.0
2020-05-19 12:00:00,147.36,147.41,146.6,146.74,17972.0,141.7295,141.7776,140.9985,141.1332,17972.0
2020-05-19 12:30:00,146.74,146.81,146.45,146.77,18555.0,141.1332,141.2005,140.8543,141.162,18555.0
2020-05-19 13:00:00,146.74,147.52,146.58,147.38,13011.0,141.1332,141.8834,140.9793,141.7487,13011.0
2020-05-19 13:30:00,147.33,147.41,146.86,146.86,10529.0,141.7006,141.7776,141.2486,141.2486,10529.0
2020-05-19 14:00:00,146.91,147.46,146.77,147.4,17761.0,141.2967,141.8257,141.162,141.768,17761.0
2020-05-19 14:30:00,147.44,147.92,146.79,146.8,23318.0,141.8064,142.2681,141.1813,141.1909,23318.0
2020-05-19 15:00:00,146.84,147.32,146.63,146.99,30201.0,141.2294,141.691,141.0274,141.3736,30201.0
2020-05-19 15:30:00,146.98,147.04,146.1,146.21,119642.0,141.364,141.4217,140.5176,140.6234,119642.0
2020-05-20 09:30:00,148.0,149.91,148.0,149.75,103324.0,142.345,144.1821,142.345,144.0282,103324.0
2020-05-20 10:00:00,149.75,150.96,149.71,150.47,50989.0,144.0282,145.1919,143.9897,144.7207,50989.0
2020-05-20 10:30:00,150.5,150.88,149.94,150.1,27274.0,144.7495,145.115,144.2109,144.3648,27274.0
2020-05-20 11:00:00,150.15,150.61,149.99,150.55,61740.0,144.4129,144.8553,144.259,144.7976,61740.0
2020-05-20 11:30:00,150.59,150.98,150.3,150.34,24415.0,144.8361,145.2112,144.5572,144.5956,24415.0
2020-05-20 12:00:00,150.28,150.34,149.78,149.94,26079.0,144.5379,144.5956,144.057,144.2109,26079.0
2020-05-20 12:30:00,149.94,150.0,149.28,149.53,25476.0,144.2109,144.2686,143.5761,143.8166,25476.0
2020-05-20 13:00:00,149.53,149.53,148.87,149.21,29942.0,143.8166,143.8166,143.1818,143.5088,29942.0
2020-05-20 13:30:00,149.31,149.99,149.25,149.84,25478.0,143.605,144.259,143.5473,144.1147,25478.0
2020-05-20 14:00:00,149.84,149.99,149.0,149.04,35404.0,144.1147,144.259,143.3068,143.3453,35404.0
2020-05-20 14:30:00,149.0,149.6,148.93,149.41,33305.0,143.3068,143.8839,143.2395,143.7012,33305.0
2020-05-20 15:00:00,149.44,149.77,149.05,149.42,35802.0,143.73,144.0474,143.3549,143.7108,35802.0
2020-05-20 15:30:00,149.43,149.82,149.34,149.51,135257.0,143.7204,144.0955,143.6338,143.7973,135257.0
2020-05-21 09:30:00,148.25,149.2,147.65,148.19,15993.0,142.9646,143.8807,142.3859,142.9067,15993.0
2020-05-21 10:00:00,148.4,148.4,147.5,147.5,16348.0,143.1092,143.1092,142.2413,142.2413,16348.0
2020-05-21 10:30:00,147.5,147.57,146.97,147.23,24702.0,142.2413,142.3088,141.7302,141.9809,24702.0
2020-05-21 11:00:00,147.14,147.2,146.24,146.24,16109.0,141.8941,141.952,141.0262,141.0262,16109.0
2020-05-21 11:30:00,146.41,146.81,146.16,146.17,20742.0,141.1902,141.5759,140.9491,140.9587,20742.0
2020-05-21 12:00:00,146.2,146.75,146.2,146.43,18140.0,140.9876,141.518,140.9876,141.2094,18140.0
2020-05-21 12:30:00,146.43,146.61,146.08,146.09,15075.0,141.2094,141.383,140.8719,140.8816,15075.0
2020-05-21 13:00:00,146.12,146.94,146.08,146.94,24787.0,140.9105,141.7013,140.8719,141.7013,24787.0
2020-05-21 13:30:00,146.94,147.12,146.78,147.03,9870.0,141.7013,141.8748,141.547,141.788,9870.0
2020-05-21 14:00:00,146.99,147.43,146.99,147.31,9672.0,141.7495,142.1738,141.7495,142.0581,9672.0
2020-05-21 14:30:00,147.25,147.35,146.78,147.09,15072.0,142.0002,142.0966,141.547,141.8459,15072.0
2020-05-21 15:00:00,147.13,147.27,146.74,146.8,18678.0,141.8845,142.0195,141.5084,141.5662,18678.0
2020-05-21 15:30:00,146.79,147.35,146.26,146.96,163803.0,141.5566,142.0966,141.0455,141.7205,163803.0
2020-05-22 09:30:00,146.08,147.75,146.08,147.52,51419.0,140.8719,142.4824,140.8719,142.2606,51419.0
2020-05-22 10:00:00,147.52,147.88,147.34,147.76,37069.0,142.2606,142.6077,142.087,142.492,37069.0
2020-05-22 10:30:00,147.76,147.79,146.97,147.04,30580.0,142.492,142.521,141.7302,141.7977,30580.0
2020-05-22 11:00:00,147.03,147.32,146.46,146.49,42469.0,141.788,142.0677,141.2384,141.2673,42469.0
2020-05-22 11:30:00,146.55,146.87,146.5,146.58,11072.0,141.3252,141.6338,141.2769,141.3541,11072.0
2020-05-22 12:00:00,146.7,146.84,146.39,146.76,13317.0,141.4698,141.6048,141.1709,141.5277,13317.0
2020-05-22 12:30:00,146.85,147.01,146.78,146.88,10972.0,141.6145,141.7688,141.547,141.6434,10972.0
2020-05-22 13:00:00,146.94,146.97,146.53,146.67,39567.0,141.7013,141.7302,141.3059,141.4409,39567.0
2020-05-22 13:30:00,146.67,146.8,146.62,146.66,9682.0,141.4409,141.5662,141.3927,141.4312,9682.0
2020-05-22 14:00:00,146.65,147.13,146.62,147.03,13984.0,141.4216,141.8845,141.3927,141.788,13984.0
2020-05-22 14:30:00,147.1,147.17,146.38,146.43,44826.0,141.8556,141.9231,141.1612,141.2094,44826.0
2020-05-22 15:00:00,146.34,146.62,146.2,146.58,50213.0,141.1226,141.3927,140.9876,141.3541,50213.0
2020-05-22 15:30:00,146.58,147.04,146.55,146.99,135498.0,141.3541,141.7977,141.3252,141.7495,135498.0
2020-05-26 09:30:00,149.72,151.51,149.04,150.43,41648.0,144.3821,146.1083,143.7264,145.0668,41648.0
2020-05-26 10:00:00,150.43,151.07,150.37,151.05,20968.0,145.0668,145.684,145.009,145.6647,20968.0
2020-05-26 10:30:00,151.05,152.7,150.81,152.56,186631.0,145.6647,147.2559,145.4333,147.1209,186631.0
2020-05-26 11:00:00,152.57,152.92,152.17,152.41,17551.0,147.1305,147.4681,146.7448,146.9762,17551.0
2020-05-26 11:30:00,152.43,152.53,151.79,151.95,68157.0,146.9955,147.092,146.3783,146.5326,68157.0
2020-05-26 12:00:00,151.96,152.06,151.75,151.83,16036.0,146.5423,146.6387,146.3398,146.4169,16036.0
2020-05-26 12:30:00,151.84,152.81,151.74,152.81,30514.0,146.4266,147.362,146.3301,147.362,30514.0
2020-05-26 13:00:00,152.82,153.7,152.78,153.66,21141.0,147.3716,148.2202,147.333,148.1817,21141.0
2020-05-26 13:30:00,153.73,153.76,153.46,153.51,10705.0,148.2492,148.2781,147.9888,148.037,10705.0
2020-05-26 14:00:00,153.51,153.54,153.13,153.21,14037.0,148.037,148.066,147.6706,147.7477,14037.0
2020-05-26 14:30:00,153.25,153.44,152.95,153.1,36539.0,147.7863,147.9695,147.497,147.6416,36539.0
2020-05-26 15:00:00,153.06,153.06,152.66,152.67,74448.0,147.6031,147.6031,147.2173,147.227,74448.0
2020-05-26 15:30:00,152.68,152.75,151.29,151.4,192045.0,147.2366,147.3041,145.8962,146.0022,192045.0
2020-05-27 09:30:00,152.96,154.23,152.05,152.09,115400.0,147.5066,148.7314,146.6291,146.6676,115400.0
2020-05-27 10:00:00,152.16,152.47,151.46,152.14,34054.0,146.7352,147.0341,146.0601,146.7159,34054.0
2020-05-27 10:30:00,152.14,152.14,150.14,150.35,28312.0,146.7159,146.7159,144.7872,144.9897,28312.0
2020-05-27 11:00:00,150.29,151.02,150.16,150.84,15903.0,144.9318,145.6358,144.8065,145.4622,15903.0
2020-05-27 11:30:00,151.06,151.29,150.44,150.58,27088.0,145.6744,145.8962,145.0765,145.2115,27088.0
2020-05-27 12:00:00,150.57,151.24,150.33,151.16,201244.0,145.2018,145.848,144.9704,145.7708,201244.0
2020-05-27 12:30:00,151.08,151.72,150.88,150.92,355778.0,145.6937,146.3108,145.5008,145.5394,355778.0
2020-05-27 13:00:00,150.88,150.96,149.98,150.11,43117.0,145.5008,145.5779,144.6329,144.7582,43117.0
2020-05-27 13:30:00,149.92,150.36,149.62,150.33,26743.0,144.575,144.9993,144.2857,144.9704,26743.0
2020-05-27 14:00:00,150.4,151.12,150.4,150.47,20543.0,145.0379,145.7322,145.0379,145.1054,20543.0
2020-05-27 14:30:00,150.46,151.42,150.03,151.0,132737.0,145.0958,146.0215,144.6811,145.6165,132737.0
2020-05-27 15:00:00,151.01,151.32,150.27,151.24,186364.0,145.6262,145.9251,144.9125,145.848,186364.0
2020-05-27 15:30:00,151.25,151.51,150.74,150.9,292454.0,145.8576,146.1083,145.3658,145.5201,292454.0
2020-05-28 09:30:00,152.56,154.31,151.36,154.31,204867.0,147.1209,148.8085,145.9637,148.8085,204867.0
2020-05-28 10:00:00,154.23,155.97,154.19,154.75,60738.0,148.7314,150.4093,148.6928,149.2328,60738.0
2020-05-28 10:30:00,154.79,155.36,154.41,155.12,52864.0,149.2714,149.8211,148.9049,149.5896,52864.0
2020-05-28 11:00:00,155.18,155.65,154.73,154.92,74416.0,149.6475,150.1007,149.2135,149.3968,74416.0
2020-05-28 11:30:00,155.33,155.41,154.79,155.33,37205.0,149.7921,149.8693,149.2714,149.7921,37205.0
2020-05-28 12:00:00,155.3,155.58,155.0,155.2,78014.0,149.7632,150.0332,149.4739,149.6668,78014.0
2020-05-28 12:30:00,155.3,155.51,154.76,154.95,159575.0,149.7632,149.9657,149.2425,149.4257,159575.0
2020-05-28 13:00:00,155.0,155.18,154.89,155.06,41746.0,149.4739,149.6475,149.3678,149.5318,41746.0
2020-05-28 13:30:00,155.05,155.19,154.86,155.05,88154.0,149.5221,149.6571,149.3389,149.5221,88154.0
2020-05-28 14:00:00,155.05,155.19,154.66,155.0,74531.0,149.5221,149.6571,149.146,149.4739,74531.0
2020-05-28 14:30:00,154.97,155.2,154.84,154.84,150023.0,149.445,149.6668,149.3196,149.3196,150023.0
2020-05-28 15:00:00,154.88,155.37,154.38,154.85,98562.0,149.3582,149.8307,148.876,149.3292,98562.0
2020-05-28 15:30:00,154.86,155.17,153.87,154.11,270507.0,149.3389,149.6378,148.3842,148.6156,270507.0
2020-05-29 09:30:00,154.83,155.2,153.88,154.55,70903.0,149.31,149.6668,148.3938,149.0399,70903.0
2020-05-29 10:00:00,154.44,155.13,153.23,153.44,36331.0,148.9339,149.5993,147.767,147.9695,36331.0
2020-05-29 10:30:00,153.53,153.94,152.41,152.76,33201.0,148.0563,148.4517,146.9762,147.3138,33201.0
2020-05-29 11:00:00,152.7,152.9,152.2,152.42,43742.0,147.2559,147.4488,146.7737,146.9859,43742.0
2020-05-29 11:30:00,152.36,153.18,152.36,152.68,74806.0,146.928,147.7188,146.928,147.2366,74806.0
2020-05-29 12:00:00,152.71,153.08,152.58,152.9,23342.0,147.2655,147.6224,147.1402,147.4488,23342.0
2020-05-29 12:30:00,152.89,152.91,151.45,152.1,26149.0,147.4391,147.4584,146.0505,146.6773,26149.0
2020-05-29 13:00:00,152.12,152.13,151.27,151.77,80499.0,146.6966,146.7062,145.8769,146.3591,80499.0
2020-05-29 13:30:00,151.72,151.81,151.28,151.64,35738.0,146.3108,146.3976,145.8865,146.2337,35738.0
2020-05-29 14:00:00,151.57,153.38,151.57,153.0,50180.0,146.1662,147.9117,146.1662,147.5452,50180.0
2020-05-29 14:30:00,152.92,153.7,152.2,153.67,47462.0,147.4681,148.2202,146.7737,148.1913,47462.0
2020-05-29 15:00:00,153.91,154.69,153.82,153.85,41265.0,148.4228,149.175,148.336,148.3649,41265.0
2020-05-29 15:30:00,153.84,154.62,153.27,153.53,236201.0,148.3553,149.1074,147.8056,148.0563,236201.0
2020-06-01 09:30:00,153.83,154.72,153.26,153.49,23860.0,148.3456,149.2039,147.7959,148.0177,23860.0
2020-06-01 10:00:00,153.44,155.87,153.31,155.87,16986.0,147.9695,150.3129,147.8442,150.3129,16986.0
2020-06-01 10:30:00,155.84,156.6,155.79,156.34,13342.0,150.284,151.0169,150.2357,150.7661,13342.0
2020-06-01 11:00:00,156.37,156.65,155.6,155.79,80920.0,150.7951,151.0651,150.0525,150.2357,80920.0
2020-06-01 11:30:00,155.83,155.92,155.07,155.2,36235.0,150.2743,150.3611,149.5414,149.6668,36235.0
2020-06-01 12:00:00,155.2,155.33,154.95,155.07,32306.0,149.6668,149.7921,149.4257,149.5414,32306.0
2020-06-01 12:30:00,155.09,155.29,154.92,155.28,41247.0,149.5607,149.7536,149.3968,149.7439,41247.0
2020-06-01 13:00:00,155.39,155.57,154.98,155.05,27002.0,149.85,150.0236,149.4546,149.5221,27002.0
2020-06-01 13:30:00,154.99,155.5,154.81,155.06,36154.0,149.4643,149.9561,149.2907,149.5318,36154.0
2020-06-01 14:00:00,155.08,155.35,154.96,155.1,62105.0,149.551,149.8114,149.4353,149.5703,62105.0
2020-06-01 14:30:00,155.1,155.54,155.01,155.19,98271.0,149.5703,149.9946,149.4835,149.6571,98271.0
2020-06-01 15:00:00,155.17,155.17,154.78,154.97,60143.0,149.6378,149.6378,149.2617,149.445,60143.0
2020-06-01 15:30:00,154.98,155.13,154.46,155.08,124357.0,149.4546,149.5993,148.9532,149.551,124357.0
2020-06-02 09:30:00,155.82,155.82,154.08,154.5,34315.0,150.2647,150.2647,148.5867,148.9917,34315.0
2020-06-02 10:00:00,154.46,156.88,154.46,156.84,37001.0,148.9532,151.2869,148.9532,151.2483,37001.0
2020-06-02 10:30:00,156.75,157.75,156.75,157.44,97300.0,151.1615,152.1259,151.1615,151.8269,97300.0
2020-06-02 11:00:00,157.38,157.55,156.85,157.45,39476.0,151.769,151.933,151.2579,151.8366,39476.0
2020-06-02 11:30:00,157.41,160.18,157.41,158.7,118576.0,151.798,154.4692,151.798,153.042,118576.0
2020-06-02 12:00:00,158.7,159.05,158.1,158.15,78373.0,153.042,153.3795,152.4634,152.5116,78373.0
2020-06-02 12:30:00,158.07,161.49,157.94,160.78,121333.0,152.4344,155.7325,152.3091,155.0478,121333.0
2020-06-02 13:00:00,160.83,162.56,160.73,162.56,82611.0,155.096,156.7644,154.9996,156.7644,82611.0
2020-06-02 13:30:00,162.41,164.16,162.16,163.98,69048.0,156.6197,158.3073,156.3786,158.1337,69048.0
2020-06-02 14:00:00,163.98,164.62,163.75,164.56,63718.0,158.1337,158.7509,157.9119,158.6931,63718.0
2020-06-02 14:30:00,164.52,166.1,164.19,165.72,72586.0,158.6545,160.1782,158.3363,159.8117,72586.0
2020-06-02 15:00:00,165.72,166.14,165.15,165.62,103225.0,159.8117,160.2167,159.262,159.7153,103225.0
2020-06-02 15:30:00,165.62,167.39,165.41,167.11,297601.0,159.7153,161.4222,159.5128,161.1522,297601.0
2020-06-03 09:30:00,168.72,169.87,168.13,168.19,98848.0,162.7048,163.8138,162.1358,162.1936,98848.0
2020-06-03 10:00:00,168.17,168.2,166.7,167.6,61024.0,162.1744,162.2033,160.7568,161.6247,61024.0
2020-06-03 10:30:00,167.74,170.22,167.64,170.08,51929.0,161.7597,164.1513,161.6633,164.0163,51929.0
2020-06-03 11:00:00,170.09,171.04,170.02,170.65,65449.0,164.0259,164.942,163.9584,164.5659,65449.0
2020-06-03 11:30:00,170.78,171.75,170.71,171.5,47464.0,164.6913,165.6267,164.6238,165.3856,47464.0
2020-06-03 12:00:00,171.51,172.1,171.4,172.07,57226.0,165.3953,165.9642,165.2892,165.9353,57226.0
2020-06-03 12:30:00,172.09,172.12,171.24,171.28,28617.0,165.9546,165.9835,165.1349,165.1735,28617.0
2020-06-03 13:00:00,171.26,172.33,171.2,172.26,27127.0,165.1542,166.186,165.0963,166.1185,27127.0
2020-06-03 13:30:00,172.23,172.54,172.0,172.5,33971.0,166.0896,166.3886,165.8678,166.35,33971.0
2020-06-03 14:00:00,172.5,172.81,171.21,171.27,79365.0,166.35,166.6489,165.106,165.1638,79365.0
2020-06-03 14:30:00,171.24,171.6,171.04,171.2,41096.0,165.1349,165.4821,164.942,165.0963,41096.0
2020-06-03 15:00:00,171.16,171.67,170.42,171.67,52124.0,165.0578,165.5496,164.3441,165.5496,52124.0
2020-06-03 15:30:00,171.59,174.08,171.12,174.01,411861.0,165.4724,167.8737,165.0192,167.8062,411861.0
2020-06-04 09:30:00,172.82,176.09,172.82,175.7,61745.0,166.6586,169.812,166.6586,169.4359,61745.0
2020-06-04 10:00:00,175.96,175.96,175.01,175.53,53847.0,169.6866,169.6866,168.7705,169.272,53847.0
2020-06-04 10:30:00,175.52,176.8,175.51,176.8,46221.0,169.2623,170.4967,169.2527,170.4967,46221.0
2020-06-04 11:00:00,176.74,176.79,175.72,176.28,46344.0,170.4388,170.487,169.4552,169.9952,46344.0
2020-06-04 11:30:00,176.18,176.89,176.13,176.73,46576.0,169.8988,170.5835,169.8506,170.4292,46576.0
2020-06-04 12:00:00,176.69,177.18,176.56,176.87,39462.0,170.3906,170.8631,170.2652,170.5642,39462.0
2020-06-04 12:30:00,176.76,176.76,175.95,176.17,48643.0,170.4581,170.4581,169.677,169.8891,48643.0
2020-06-04 13:00:00,176.16,176.46,175.78,175.92,47904.0,169.8795,170.1688,169.513,169.6481,47904.0
2020-06-04 13:30:00,175.92,177.19,175.89,176.79,35211.0,169.6481,170.8728,169.6191,170.487,35211.0
2020-06-04 14:00:00,176.72,176.96,176.2,176.34,41351.0,170.4195,170.651,169.9181,170.0531,41351.0
2020-06-04 14:30:00,176.37,176.55,176.0,176.08,53990.0,170.082,170.2556,169.7252,169.8024,53990.0
2020-06-04 15:00:00,176.08,176.18,174.6,175.08,90078.0,169.8024,169.8988,168.3751,168.838,90078.0
2020-06-04 15:30:00,175.08,176.69,174.83,176.57,258983.0,168.838,170.3906,168.5969,170.2749,258983.0
2020-06-05 09:30:00,178.76,179.74,177.72,177.75,44597.0,172.3868,173.3319,171.3839,171.4128,44597.0
2020-06-05 10:00:00,177.81,178.88,175.77,175.83,96839.0,171.4707,172.5025,169.5034,169.5613,96839.0
2020-06-05 10:30:00,175.88,177.4,175.44,177.21,54987.0,169.6095,171.0753,169.1852,170.8921,54987.0
2020-06-05 11:00:00,177.23,177.4,176.73,176.73,56241.0,170.9114,171.0753,170.4292,170.4292,56241.0
2020-06-05 11:30:00,176.75,177.0,174.68,174.81,45166.0,170.4485,170.6896,168.4523,168.5776,45166.0
2020-06-05 12:00:00,174.9,175.28,174.51,175.16,33718.0,168.6644,169.0309,168.2883,168.9152,33718.0
2020-06-05 12:30:00,175.22,176.0,175.22,176.0,25826.0,168.973,169.7252,168.973,169.7252,25826.0
2020-06-05 13:00:00,176.17,176.42,175.74,176.2,23330.0,169.8891,170.1302,169.4745,169.9181,23330.0
2020-06-05 13:30:00,176.28,176.49,175.58,176.49,35606.0,169.9952,170.1977,169.3202,170.1977,35606.0
2020-06-05 14:00:00,176.5,177.09,176.5,176.97,31731.0,170.2074,170.7763,170.2074,170.6606,31731.0
2020-06-05 14:30:00,176.98,177.05,175.86,176.02,47606.0,170.6703,170.7378,169.5902,169.7445,47606.0
2020-06-05 15:00:00,176.01,177.08,175.81,177.0,52279.0,169.7348,170.7667,169.542,170.6896,52279.0
2020-06-05 15:30:00,176.98,177.17,176.42,176.93,175720.0,170.6703,170.8535,170.1302,170.622,175720.0
2020-06-08 09:30:00,175.86,177.93,175.86,177.52,31024.0,169.5902,171.5864,169.5902,171.191,31024.0
2020-06-08 10:00:00,177.52,177.6,176.35,176.38,67478.0,171.191,171.2682,170.0627,170.0917,67478.0
2020-06-08 10:30:00,176.26,176.26,174.98,175.05,49784.0,169.9759,169.9759,168.7416,168.8091,49784.0
2020-06-08 11:00:00,174.9,176.4,174.78,176.14,44746.0,168.6644,170.1109,168.5487,169.8602,44746.0
2020-06-08 11:30:00,176.15,177.66,175.94,177.52,48762.0,169.8699,171.326,169.6673,171.191,48762.0
2020-06-08 12:00:00,177.54,177.78,177.22,177.38,21798.0,171.2103,171.4417,170.9017,171.056,21798.0
2020-06-08 12:30:00,177.39,178.1,177.39,177.63,17085.0,171.0656,171.7503,171.0656,171.2971,17085.0
2020-06-08 13:00:00,177.6,178.19,177.6,178.01,58640.0,171.2682,171.8371,171.2682,171.6635,58640.0
2020-06-08 13:30:00,178.08,179.0,177.98,178.98,39594.0,171.731,172.6182,171.6346,172.599,39594.0
2020-06-08 14:00:00,178.88,180.07,178.82,180.03,24172.0,172.5025,173.6501,172.4447,173.6115,24172.0
2020-06-08 14:30:00,180.0,180.06,179.55,180.0,25838.0,173.5826,173.6405,173.1486,173.5826,25838.0
2020-06-08 15:00:00,179.91,179.99,178.49,178.96,62597.0,173.4958,173.573,172.1264,172.5797,62597.0
2020-06-08 15:30:00,179.05,180.0,178.91,179.45,208195.0,172.6665,173.5826,172.5315,173.0522,208195.0
2020-06-09 09:30:00,177.91,177.93,174.31,174.31,71033.0,171.5671,171.5864,168.0955,168.0955,71033.0
2020-06-09 10:00:00,174.19,175.0,172.62,172.96,94741.0,167.9797,168.7609,166.4657,166.7936,94741.0
2020-06-09 10:30:00,172.99,176.0,172.66,175.87,51792.0,166.8225,169.7252,166.5043,169.5998,51792.0
2020-06-09 11:00:00,175.86,175.98,174.46,174.71,37789.0,169.5902,169.7059,168.2401,168.4812,37789.0
2020-06-09 11:30:00,174.66,174.85,174.1,174.73,45497.0,168.433,168.6162,167.8929,168.5005,45497.0
2020-06-09 12:00:00,174.69,175.48,174.1,175.44,25648.0,168.4619,169.2237,167.8929,169.1852,25648.0
2020-06-09 12:30:00,175.49,176.0,175.08,176.0,18722.0,169.2334,169.7252,168.838,169.7252,18722.0
2020-06-09 13:00:00,175.97,176.66,175.75,176.53,21657.0,169.6963,170.3617,169.4841,170.2363,21657.0
2020-06-09 13:30:00,176.48,177.3,176.47,177.03,16918.0,170.1881,170.9789,170.1784,170.7185,16918.0
2020-06-09 14:00:00,177.08,177.08,176.36,176.43,18557.0,170.7667,170.7667,170.0724,170.1399,18557.0
2020-06-09 14:30:00,176.43,176.8,175.72,176.33,29402.0,170.1399,170.4967,169.4552,170.0434,29402.0
2020-06-09 15:00:00,176.38,177.16,176.16,176.79,41871.0,170.0917,170.8438,169.8795,170.487,41871.0
2020-06-09 15:30:00,176.78,176.78,174.96,175.03,171641.0,170.4774,170.4774,168.7223,168.7898,171641.0
2020-06-10 09:30:00,175.88,176.78,175.3,175.76,39389.0,169.6095,170.4774,169.0502,169.4938,39389.0
2020-06-10 10:00:00,175.72,176.03,174.72,174.84,41035.0,169.4552,169.7541,168.4908,168.6066,41035.0
2020-06-10 10:30:00,174.73,175.31,174.66,174.96,41243.0,168.5005,169.0598,168.433,168.7223,41243.0
2020-06-10 11:00:00,174.95,175.24,174.89,175.05,54882.0,168.7126,168.9923,168.6548,168.8091,54882.0
2020-06-10 11:30:00,175.0,175.31,174.65,175.0,39486.0,168.7609,169.0598,168.4233,168.7609,39486.0
2020-06-10 12:00:00,175.0,175.44,174.77,175.26,32923.0,168.7609,169.1852,168.5391,169.0116,32923.0
2020-06-10 12:30:00,175.28,175.3,174.93,174.98,22473.0,169.0309,169.0502,168.6934,168.7416,22473.0
2020-06-10 13:00:00,174.95,175.12,174.84,174.88,16474.0,168.7126,168.8766,168.6066,168.6451,16474.0
2020-06-10 13:30:00,174.87,174.99,174.44,174.48,30694.0,168.6355,168.7512,168.2208,168.2594,30694.0
2020-06-10 14:00:00,174.51,176.11,174.45,175.52,56550.0,168.2883,169.8313,168.2305,169.2623,56550.0
2020-06-10 14:30:00,175.49,175.54,174.49,175.09,44042.0,169.2334,169.2816,168.269,168.8476,44042.0
2020-06-10 15:00:00,175.01,175.65,174.39,175.57,62516.0,168.7705,169.3877,168.1726,169.3105,62516.0
2020-06-10 15:30:00,175.63,175.77,174.92,175.12,87665.0,169.3684,169.5034,168.6837,168.8766,87665.0
2020-06-11 09:30:00,172.44,174.06,171.68,173.31,34611.0,166.2921,167.8544,165.5592,167.1311,34611.0
2020-06-11 10:00:00,173.42,174.0,173.12,173.21,34850.0,167.2372,167.7965,166.9479,167.0347,34850.0
2020-06-11 10:30:00,173.17,173.72,171.72,171.79,44095.0,166.9961,167.5265,165.5978,165.6653,44095.0
2020-06-11 11:00:00,171.79,172.23,171.46,171.54,22268.0,165.6653,166.0896,165.3471,165.4242,22268.0
2020-06-11 11:30:00,171.49,171.68,170.26,170.46,23721.0,165.376,165.5592,164.1898,164.3827,23721.0
2020-06-11 12:00:00,170.41,170.53,169.09,169.29,29448.0,164.3345,164.4502,163.0616,163.2544,29448.0
2020-06-11 12:30:00,169.31,169.92,168.09,168.61,44272.0,163.2737,163.862,162.0972,162.5987,44272.0
2020-06-11 13:00:00,168.79,169.64,168.79,169.19,25504.0,162.7723,163.592,162.7723,163.158,25504.0
2020-06-11 13:30:00,169.2,169.41,168.21,168.91,37877.0,163.1676,163.3702,162.2129,162.888,37877.0
2020-06-11 14:00:00,168.86,168.97,167.86,168.4,57296.0,162.8398,162.9458,161.8754,162.3962,57296.0
2020-06-11 14:30:00,168.31,168.36,167.25,167.64,39320.0,162.3094,162.3576,161.2872,161.6633,39320.0
2020-06-11 15:00:00,167.58,168.45,166.7,166.95,46323.0,161.6054,162.4444,160.7568,160.9979,46323.0
2020-06-11 15:30:00,166.93,169.01,166.58,168.65,233550.0,160.9786,162.9844,160.641,162.6372,233550.0
2020-06-12 09:30:00,172.31,173.39,171.39,171.39,22614.0,166.1668,167.2083,165.2796,165.2796,22614.0
2020-06-12 10:00:00,171.52,171.75,170.26,170.35,17479.0,165.4049,165.6267,164.1898,164.2766,17479.0
2020-06-12 10:30:00,170.16,170.54,168.33,168.33,16027.0,164.0934,164.4599,162.3287,162.3287,16027.0
2020-06-12 11:00:00,168.47,168.9,167.21,168.49,18960.0,162.4637,162.8783,161.2486,162.483,18960.0
2020-06-12 11:30:00,168.45,169.99,168.12,169.81,23404.0,162.4444,163.9295,162.1261,163.7559,23404.0
2020-06-12 12:00:00,169.91,170.0,168.25,168.39,28891.0,163.8523,163.9391,162.2515,162.3865,28891.0
2020-06-12 12:30:00,168.39,168.39,167.02,167.59,46439.0,162.3865,162.3865,161.0654,161.615,46439.0
2020-06-12 13:00:00,167.71,167.71,165.84,166.03,31822.0,161.7308,161.7308,159.9274,160.1107,31822.0
2020-06-12 13:30:00,166.03,166.2,164.41,164.41,30605.0,160.1107,160.2746,158.5484,158.5484,30605.0
2020-06-12 14:00:00,164.46,165.65,164.39,165.24,21379.0,158.5966,159.7442,158.5291,159.3488,21379.0
2020-06-12 14:30:00,165.33,166.38,165.19,165.78,31851.0,159.4356,160.4482,159.3006,159.8696,31851.0
2020-06-12 15:00:00,165.98,167.07,165.69,166.05,31543.0,160.0624,161.1136,159.7828,160.1299,31543.0
2020-06-12 15:30:00,166.01,168.16,165.78,167.97,132470.0,160.0914,162.1647,159.8696,161.9815,132470.0
2020-06-15 09:30:00,164.44,165.67,163.81,165.45,69306.0,158.5773,159.7635,157.9698,159.5513,69306.0
2020-06-15 10:00:00,165.53,166.33,165.04,165.21,46771.0,159.6285,160.4,159.156,159.3199,46771.0
2020-06-15 10:30:00,165.13,165.64,164.6,164.77,42065.0,159.2427,159.7346,158.7316,158.8956,42065.0
2020-06-15 11:00:00,164.77,166.01,164.63,165.02,48256.0,158.8956,160.0914,158.7606,159.1367,48256.0
2020-06-15 11:30:00,165.33,165.68,164.98,165.45,25568.0,159.4356,159.7731,159.0981,159.5513,25568.0
2020-06-15 12:00:00,165.33,166.63,165.3,166.17,38675.0,159.4356,160.6893,159.4067,160.2457,38675.0
2020-06-15 12:30:00,166.19,167.26,165.99,167.14,21829.0,160.265,161.2968,160.0721,161.1811,21829.0
2020-06-15 13:00:00,167.13,167.67,166.96,167.13,15878.0,161.1714,161.6922,161.0075,161.1714,15878.0
2020-06-15 13:30:00,167.14,167.19,166.84,167.0,11365.0,161.1811,161.2293,160.8918,161.0461,11365.0
2020-06-15 14:00:00,167.09,169.09,167.09,168.79,25344.0,161.1329,163.0616,161.1329,162.7723,25344.0
2020-06-15 14:30:00,168.87,169.06,168.03,168.16,24743.0,162.8494,163.0326,162.0394,162.1647,24743.0
2020-06-15 15:00:00,168.27,168.95,167.89,167.89,26061.0,162.2708,162.9266,161.9043,161.9043,26061.0
2020-06-15 15:30:00,167.98,169.0,167.09,168.96,112192.0,161.9911,162.9748,161.1329,162.9362,112192.0
2020-06-16 09:30:00,172.82,173.74,171.18,171.92,20134.0,166.6586,167.5458,165.077,165.7907,20134.0
2020-06-16 10:00:00,171.95,172.38,171.24,172.19,24968.0,165.8196,166.2343,165.1349,166.051,24968.0
2020-06-16 10:30:00,172.12,172.25,168.4,168.4,31848.0,165.9835,166.1089,162.3962,162.3962,31848.0
2020-06-16 11:00:00,168.22,170.41,167.62,170.22,15312.0,162.2226,164.3345,161.644,164.1513,15312.0
2020-06-16 11:30:00,170.2,170.88,169.75,169.75,17330.0,164.132,164.7877,163.698,163.698,17330.0
2020-06-16 12:00:00,169.88,169.89,168.57,168.97,46000.0,163.8234,163.833,162.5601,162.9458,46000.0
2020-06-16 12:30:00,168.96,170.35,168.95,169.96,31706.0,162.9362,164.2766,162.9266,163.9005,31706.0
2020-06-16 13:00:00,170.1,170.5,170.1,170.23,22924.0,164.0356,164.4213,164.0356,164.1609,22924.0
2020-06-16 13:30:00,170.27,170.27,169.44,169.75,17310.0,164.1995,164.1995,163.3991,163.698,17310.0
2020-06-16 14:00:00,169.86,170.46,169.3,169.81,19897.0,163.8041,164.3827,163.2641,163.7559,19897.0
2020-06-16 14:30:00,170.3,170.5,169.84,170.14,10686.0,164.2284,164.4213,163.7848,164.0741,10686.0
2020-06-16 15:00:00,170.17,170.44,168.9,169.31,30409.0,164.1031,164.3634,162.8783,163.2737,30409.0
2020-06-16 15:30:00,169.28,169.87,168.52,169.74,127238.0,163.2448,163.8138,162.5119,163.6884,127238.0
2020-06-17 09:30:00,170.42,170.67,168.85,169.79,20198.0,164.3441,164.5852,162.8301,163.7366,20198.0
2020-06-17 10:00:00,170.03,171.87,170.03,171.15,14228.0,163.968,165.7424,163.968,165.0481,14228.0
2020-06-17 10:30:00,171.18,172.71,170.84,172.56,16877.0,165.077,166.5525,164.7492,166.4078,16877.0
2020-06-17 11:00:00,172.57,172.71,171.4,172.0,31403.0,166.4175,166.5525,165.2892,165.8678,31403.0
2020-06-17 11:30:00,171.99,172.19,171.12,171.88,39684.0,165.8582,166.051,165.0192,165.7521,39684.0
2020-06-17 12:00:00,171.88,172.2,171.83,172.19,10814.0,165.7521,166.0607,165.7039,166.051,10814.0
2020-06-17 12:30:00,172.1,172.7,172.09,172.4,28750.0,165.9642,166.5429,165.9546,166.2536,28750.0
2020-06-17 13:00:00,172.54,172.71,172.14,172.44,28978.0,166.3886,166.5525,166.0028,166.2921,28978.0
2020-06-17 13:30:00,172.45,172.7,172.19,172.51,30414.0,166.3018,166.5429,166.051,166.3596,30414.0
2020-06-17 14:00:00,172.5,172.82,171.93,172.07,21534.0,166.35,166.6586,165.8003,165.9353,21534.0
2020-06-17 14:30:00,172.08,172.08,171.4,171.41,19109.0,165.945,165.945,165.2892,165.2988,19109.0
2020-06-17 15:00:00,171.29,171.48,170.24,170.5,25088.0,165.1831,165.3664,164.1706,164.4213,25088.0
2020-06-17 15:30:00,170.43,170.93,170.24,170.39,94129.0,164.3538,164.836,164.1706,164.3152,94129.0
2020-06-18 09:30:00,169.42,171.22,168.71,170.72,18126.0,163.3798,165.1156,162.6951,164.6334,18126.0
2020-06-18 10:00:00,170.78,171.62,170.7,170.7,16983.0,164.6913,165.5014,164.6142,164.6142,16983.0
2020-06-18 10:30:00,170.89,172.12,170.79,172.12,61167.0,164.7974,165.9835,164.701,165.9835,61167.0
2020-06-18 11:00:00,172.05,172.29,171.37,171.37,26475.0,165.916,166.1475,165.2603,165.2603,26475.0
2020-06-18 11:30:00,171.38,171.6,170.87,171.07,13980.0,165.2699,165.4821,164.7781,164.971,13980.0
2020-06-18 12:00:00,171.13,171.16,170.38,171.02,21203.0,165.0288,165.0578,164.3056,164.9228,21203.0
2020-06-18 12:30:00,171.04,171.68,170.88,171.63,16764.0,164.942,165.5592,164.7877,165.511,16764.0
2020-06-18 13:00:00,171.63,171.77,171.35,171.56,15641.0,165.511,165.646,165.241,165.4435,15641.0
2020-06-18 13:30:00,171.49,171.89,171.44,171.89,12227.0,165.376,165.7617,165.3278,165.7617,12227.0
2020-06-18 14:00:00,171.99,171.99,171.09,171.73,22945.0,165.8582,165.8582,164.9903,165.6074,22945.0
2020-06-18 14:30:00,171.74,171.89,171.4,171.47,29873.0,165.6171,165.7617,165.2892,165.3567,29873.0
2020-06-18 15:00:00,171.37,171.8,171.11,171.71,41693.0,165.2603,165.6749,165.0095,165.5882,41693.0
2020-06-18 15:30:00,171.79,171.97,170.61,170.85,214651.0,165.6653,165.8389,164.5274,164.7588,214651.0
2020-06-19 09:30:00,172.84,173.28,170.7,170.77,129892.0,166.6779,167.1022,164.6142,164.6817,129892.0
2020-06-19 10:00:00,170.76,172.39,170.76,171.6,63431.0,164.672,166.2439,164.672,165.4821,63431.0
2020-06-19 10:30:00,171.49,171.79,170.78,170.96,18225.0,165.376,165.6653,164.6913,164.8649,18225.0
2020-06-19 11:00:00,170.85,170.92,169.7,170.13,31082.0,164.7588,164.8263,163.6498,164.0645,31082.0
2020-06-19 11:30:00,170.16,170.78,170.05,170.71,14209.0,164.0934,164.6913,163.9873,164.6238,14209.0
2020-06-19 12:00:00,170.72,170.72,168.38,168.7,21869.0,164.6334,164.6334,162.3769,162.6855,21869.0
2020-06-19 12:30:00,168.74,169.97,168.45,169.97,26300.0,162.724,163.9102,162.4444,163.9102,26300.0
2020-06-19 13:00:00,169.89,169.89,168.46,168.75,10082.0,163.833,163.833,162.454,162.7337,10082.0
2020-06-19 13:30:00,168.61,168.95,168.02,168.02,10463.0,162.5987,162.9266,162.0297,162.0297,10463.0
2020-06-19 14:00:00,168.03,168.46,167.36,167.5,16299.0,162.0394,162.454,161.3932,161.5282,16299.0
2020-06-19 14:30:00,167.51,168.75,167.32,168.63,12054.0,161.5379,162.7337,161.3547,162.618,12054.0
2020-06-19 15:00:00,168.58,169.54,168.43,169.06,18311.0,162.5697,163.4955,162.4251,163.0326,18311.0
2020-06-19 15:30:00,169.04,169.45,167.84,167.84,92936.0,163.0133,163.4087,161.8561,161.8561,92936.0
2020-06-22 09:30:00,168.11,168.85,167.29,168.65,12949.0,162.1165,162.8301,161.3257,162.6372,12949.0
2020-06-22 10:00:00,168.74,169.7,168.6,169.58,10822.0,162.724,163.6498,162.589,163.5341,10822.0
2020-06-22 10:30:00,169.46,169.98,169.46,169.81,7995.0,163.4184,163.9198,163.4184,163.7559,7995.0
2020-06-22 11:00:00,169.6,170.17,169.42,170.02,11647.0,163.5534,164.1031,163.3798,163.9584,11647.0
2020-06-22 11:30:00,169.93,170.87,169.92,170.72,12497.0,163.8716,164.7781,163.862,164.6334,12497.0
2020-06-22 12:00:00,170.72,171.49,170.72,171.16,18091.0,164.6334,165.376,164.6334,165.0578,18091.0
2020-06-22 12:30:00,171.16,171.54,170.94,171.25,10622.0,165.0578,165.4242,164.8456,165.1446,10622.0
2020-06-22 13:00:00,171.19,171.41,171.08,171.3,13472.0,165.0867,165.2988,164.9806,165.1928,13472.0
2020-06-22 13:30:00,171.32,171.63,171.12,171.46,6113.0,165.2121,165.511,165.0192,165.3471,6113.0
2020-06-22 14:00:00,171.32,171.56,170.75,171.51,14487.0,165.2121,165.4435,164.6624,165.3953,14487.0
2020-06-22 14:30:00,171.55,172.11,171.45,171.96,10982.0,165.4339,165.9739,165.3374,165.8292,10982.0
2020-06-22 15:00:00,171.9,171.94,170.55,170.67,18191.0,165.7714,165.81,164.4695,164.5852,18191.0
2020-06-22 15:30:00,170.77,171.43,170.68,171.37,73877.0,164.6817,165.3181,164.5949,165.2603,73877.0
2020-06-23 09:30:00,172.07,172.66,170.76,170.93,24521.0,165.9353,166.5043,164.672,164.836,24521.0
2020-06-23 10:00:00,171.21,171.92,170.9,171.86,7421.0,165.106,165.7907,164.807,165.7328,7421.0
2020-06-23 10:30:00,171.84,172.34,171.25,171.87,22579.0,165.7135,166.1957,165.1446,165.7424,22579.0
2020-06-23 11:00:00,171.74,172.06,171.52,171.64,42724.0,165.6171,165.9257,165.4049,165.5206,42724.0
2020-06-23 11:30:00,171.65,171.72,171.41,171.65,14286.0,165.5303,165.5978,165.2988,165.5303,14286.0
2020-06-23 12:00:00,171.65,171.75,171.42,171.43,13316.0,165.5303,165.6267,165.3085,165.3181,13316.0
2020-06-23 12:30:00,171.53,172.38,171.5,172.34,11937.0,165.4146,166.2343,165.3856,166.1957,11937.0
2020-06-23 13:00:00,172.28,172.44,172.05,172.44,9536.0,166.1378,166.2921,165.916,166.2921,9536.0
2020-06-23 13:30:00,172.52,172.79,172.43,172.49,18315.0,166.3693,166.6296,166.2825,166.3403,18315.0
2020-06-23 14:00:00,172.48,172.48,171.99,172.18,13434.0,166.3307,166.3307,165.8582,166.0414,13434.0
2020-06-23 14:30:00,172.19,172.37,171.85,172.06,8827.0,166.051,166.2246,165.7232,165.9257,8827.0
2020-06-23 15:00:00,171.96,172.11,171.7,171.82,18670.0,165.8292,165.9739,165.5785,165.6942,18670.0
2020-06-23 15:30:00,171.94,172.08,171.27,171.59,64496.0,165.81,165.945,165.1638,165.4724,64496.0
2020-06-24 09:30:00,170.4,171.39,169.71,169.85,30961.0,164.3249,165.2796,163.6595,163.7945,30961.0
2020-06-24 10:00:00,170.11,170.17,168.75,170.02,41379.0,164.0452,164.1031,162.7337,163.9584,41379.0
2020-06-24 10:30:00,169.97,170.17,169.07,169.22,14377.0,163.9102,164.1031,163.0423,163.1869,14377.0
2020-06-24 11:00:00,169.1,169.23,167.5,167.77,20872.0,163.0712,163.1966,161.5282,161.7886,20872.0
2020-06-24 11:30:00,167.66,167.81,166.37,166.75,13983.0,161.6825,161.8272,160.4385,160.805,13983.0
2020-06-24 12:00:00,166.66,167.2,166.47,166.7,15851.0,160.7182,161.2389,160.535,160.7568,15851.0
2020-06-24 12:30:00,166.69,167.66,166.17,167.66,15686.0,160.7471,161.6825,160.2457,161.6825,15686.0
2020-06-24 13:00:00,167.63,167.65,166.99,167.12,12268.0,161.6536,161.6729,161.0364,161.1618,12268.0
2020-06-24 13:30:00,167.05,167.77,166.77,166.86,43145.0,161.0943,161.7886,160.8243,160.9111,43145.0
2020-06-24 14:00:00,167.03,167.05,166.09,166.49,41472.0,161.075,161.0943,160.1685,160.5543,41472.0
2020-06-24 14:30:00,166.47,166.74,166.08,166.33,12866.0,160.535,160.7953,160.1589,160.4,12866.0
2020-06-24 15:00:00,166.44,167.43,166.37,167.02,19066.0,160.506,161.4607,160.4385,161.0654,19066.0
2020-06-24 15:30:00,167.05,167.33,166.02,166.26,104672.0,161.0943,161.3643,160.101,160.3325,104672.0
2020-06-25 09:30:00,165.64,166.22,163.39,164.82,33241.0,159.7346,160.2939,157.5648,158.9438,33241.0
2020-06-25 10:00:00,164.83,166.17,164.83,166.1,10508.0,158.9534,160.2457,158.9534,160.1782,10508.0
2020-06-25 10:30:00,166.06,166.44,165.76,166.4,12060.0,160.1396,160.506,159.8503,160.4675,12060.0
2020-06-25 11:00:00,166.23,166.72,165.72,166.17,7556.0,160.3035,160.7761,159.8117,160.2457,7556.0
2020-06-25 11:30:00,166.25,166.53,165.68,166.52,9931.0,160.3228,160.5928,159.7731,160.5832,9931.0
2020-06-25 12:00:00,166.68,167.15,166.53,166.84,7685.0,160.7375,161.1907,160.5928,160.8918,7685.0
2020-06-25 12:30:00,166.95,167.31,166.7,166.88,15635.0,160.9979,161.345,160.7568,160.9304,15635.0
2020-06-25 13:00:00,166.87,166.9,166.5,166.75,7300.0,160.9207,160.9496,160.5639,160.805,7300.0
2020-06-25 13:30:00,166.78,167.07,166.52,166.97,7722.0,160.8339,161.1136,160.5832,161.0171,7722.0
2020-06-25 14:00:00,166.95,166.98,166.36,166.56,10101.0,160.9979,161.0268,160.4289,160.6218,10101.0
2020-06-25 14:30:00,166.59,167.07,166.21,167.01,9338.0,160.6507,161.1136,160.2842,161.0557,9338.0
2020-06-25 15:00:00,166.84,167.71,166.84,167.53,28354.0,160.8918,161.7308,160.8918,161.5572,28354.0
2020-06-25 15:30:00,167.55,168.12,167.27,167.89,95386.0,161.5765,162.1261,161.3064,161.9043,95386.0
2020-06-26 09:30:00,167.41,168.52,165.97,167.69,22891.0,161.4415,162.5119,160.0528,161.7115,22891.0
2020-06-26 10:00:00,167.55,168.22,166.66,167.1,18569.0,161.5765,162.2226,160.7182,161.1425,18569.0
2020-06-26 10:30:00,166.97,166.98,165.87,166.47,52360.0,161.0171,161.0268,159.9564,160.535,52360.0
2020-06-26 11:00:00,166.66,167.45,166.66,167.19,11534.0,160.7182,161.48,160.7182,161.2293,11534.0
2020-06-26 11:30:00,167.27,167.82,166.82,167.62,10108.0,161.3064,161.8368,160.8725,161.644,10108.0
2020-06-26 12:00:00,167.52,167.52,166.38,167.09,7507.0,161.5475,161.5475,160.4482,161.1329,7507.0
2020-06-26 12:30:00,167.06,167.32,166.7,167.09,11168.0,161.1039,161.3547,160.7568,161.1329,11168.0
2020-06-26 13:00:00,166.96,167.83,166.96,167.73,18429.0,161.0075,161.8465,161.0075,161.75,18429.0
2020-06-26 13:30:00,167.65,168.25,167.58,167.75,19202.0,161.6729,162.2515,161.6054,161.7693,19202.0
2020-06-26 14:00:00,167.75,168.01,167.18,167.18,12547.0,161.7693,162.0201,161.2197,161.2197,12547.0
2020-06-26 14:30:00,167.16,167.43,166.57,166.67,17609.0,161.2004,161.4607,160.6314,160.7278,17609.0
2020-06-26 15:00:00,166.76,166.89,165.93,166.59,22268.0,160.8146,160.94,160.0142,160.6507,22268.0
2020-06-26 15:30:00,166.55,167.53,166.27,167.53,159304.0,160.6121,161.5572,160.3421,161.5572,159304.0
2020-06-29 09:30:00,167.83,168.86,165.7,166.42,18906.0,161.8465,162.8398,159.7924,160.4868,18906.0
2020-06-29 10:00:00,166.88,167.51,166.58,167.15,9636.0,160.9304,161.5379,160.641,161.1907,9636.0
2020-06-29 10:30:00,167.24,168.26,167.24,167.35,11691.0,161.2775,162.2612,161.2775,161.3836,11691.0
2020-06-29 11:00:00,167.38,168.21,167.38,168.09,13876.0,161.4125,162.2129,161.4125,162.0972,13876.0
2020-06-29 11:30:00,168.21,168.3,167.41,167.54,11428.0,162.2129,162.2997,161.4415,161.5668,11428.0
2020-06-29 12:00:00,167.5,167.94,167.17,167.87,11401.0,161.5282,161.9526,161.21,161.8851,11401.0
2020-06-29 12:30:00,167.86,167.94,167.22,167.32,6511.0,161.8754,161.9526,161.2582,161.3547,6511.0
2020-06-29 13:00:00,167.32,167.64,167.32,167.64,13559.0,161.3547,161.6633,161.3547,161.6633,13559.0
2020-06-29 13:30:00,167.65,168.01,167.46,167.77,10815.0,161.6729,162.0201,161.4897,161.7886,10815.0
2020-06-29 14:00:00,167.68,167.9,167.35,167.35,38079.0,161.7018,161.914,161.3836,161.3836,38079.0
2020-06-29 14:30:00,167.4,167.92,167.39,167.64,19371.0,161.4318,161.9333,161.4222,161.6633,19371.0
2020-06-29 15:00:00,167.64,167.74,167.06,167.41,18893.0,161.6633,161.7597,161.1039,161.4415,18893.0
2020-06-29 15:30:00,167.44,167.87,167.01,167.77,57117.0,161.4704,161.8851,161.0557,161.7886,57117.0
2020-06-30 09:30:00,167.01,169.41,166.72,169.0,47281.0,161.0557,163.3702,160.7761,162.9748,47281.0
2020-06-30 10:00:00,169.03,169.38,168.54,168.79,45647.0,163.0037,163.3412,162.5312,162.7723,45647.0
2020-06-30 10:30:00,168.88,170.13,168.86,169.73,17575.0,162.859,164.0645,162.8398,163.6787,17575.0
2020-06-30 11:00:00,169.7,170.53,169.64,170.02,33128.0,163.6498,164.4502,163.592,163.9584,33128.0
2020-06-30 11:30:00,170.1,170.28,169.94,170.14,11904.0,164.0356,164.2091,163.8813,164.0741,11904.0
2020-06-30 12:00:00,170.16,170.97,170.01,170.9,27623.0,164.0934,164.8745,163.9488,164.807,27623.0
2020-06-30 12:30:00,170.88,171.05,170.44,170.66,13400.0,164.7877,164.9517,164.3634,164.5756,13400.0
2020-06-30 13:00:00,170.64,170.87,170.36,170.53,23252.0,164.5563,164.7781,164.2863,164.4502,23252.0
2020-06-30 13:30:00,170.54,170.61,170.21,170.54,10626.0,164.4599,164.5274,164.1416,164.4599,10626.0
2020-06-30 14:00:00,170.53,170.71,170.25,170.7,11017.0,164.4502,164.6238,164.1802,164.6142,11017.0
2020-06-30 14:30:00,170.72,171.24,170.57,171.2,17357.0,164.6334,165.1349,164.4888,165.0963,17357.0
2020-06-30 15:00:00,171.14,171.25,170.67,171.2,32303.0,165.0385,165.1446,164.5852,165.0963,32303.0
2020-06-30 15:30:00,171.15,172.64,171.02,171.88,171634.0,165.0481,166.485,164.9228,165.7521,171634.0
2020-07-01 09:30:00,172.4,174.39,172.26,172.74,55896.0,166.2536,168.1726,166.1185,166.5814,55896.0
2020-07-01 10:00:00,173.38,173.58,172.35,173.13,62278.0,167.1986,167.3915,166.2053,166.9575,62278.0
2020-07-01 10:30:00,173.05,173.7,173.04,173.48,13484.0,166.8804,167.5072,166.8707,167.295,13484.0
2020-07-01 11:00:00,173.4,173.42,172.63,172.7,17608.0,167.2179,167.2372,166.4754,166.5429,17608.0
2020-07-01 11:30:00,172.68,173.38,172.34,173.08,27403.0,166.5236,167.1986,166.1957,166.9093,27403.0
2020-07-01 12:00:00,173.08,173.9,173.08,173.83,26821.0,166.9093,167.7001,166.9093,167.6326,26821.0
2020-07-01 12:30:00,173.84,174.41,173.52,173.95,39599.0,167.6422,168.1919,167.3336,167.7483,39599.0
2020-07-01 13:00:00,173.9,174.07,173.71,173.85,25075.0,167.7001,167.864,167.5168,167.6519,25075.0
2020-07-01 13:30:00,173.86,174.06,173.6,174.02,26641.0,167.6615,167.8544,167.4108,167.8158,26641.0
2020-07-01 14:00:00,174.02,174.68,174.01,174.68,19143.0,167.8158,168.4523,167.8062,168.4523,19143.0
2020-07-01 14:30:00,174.65,174.79,174.11,174.43,19396.0,168.4233,168.5583,167.9026,168.2112,19396.0
2020-07-01 15:00:00,174.37,175.06,174.3,174.75,33706.0,168.1533,168.8187,168.0858,168.5198,33706.0
2020-07-01 15:30:00,174.76,174.94,173.5,173.57,86243.0,168.5294,168.703,167.3143,167.3818,86243.0
2020-07-02 09:30:00,174.92,175.94,174.03,174.28,25352.0,168.6837,169.6673,167.8254,168.0665,25352.0
2020-07-02 10:00:00,174.21,174.26,173.23,173.23,31663.0,167.999,168.0472,167.054,167.054,31663.0
2020-07-02 10:30:00,173.24,173.71,173.15,173.21,14047.0,167.0636,167.5168,166.9768,167.0347,14047.0
2020-07-02 11:00:00,173.23,173.46,172.63,172.64,12776.0,167.054,167.2758,166.4754,166.485,12776.0
2020-07-02 11:30:00,172.86,173.37,172.76,173.37,8084.0,166.6972,167.189,166.6007,167.189,8084.0
2020-07-02 12:00:00,173.23,173.28,172.72,173.02,11832.0,167.054,167.1022,166.5621,166.8514,11832.0
2020-07-02 12:30:00,172.99,173.28,172.81,173.16,10349.0,166.8225,167.1022,166.6489,166.9865,10349.0
2020-07-02 13:00:00,173.13,173.31,172.6,172.72,52982.0,166.9575,167.1311,166.4464,166.5621,52982.0
2020-07-02 13:30:00,172.75,173.1,172.57,172.94,40910.0,166.5911,166.9286,166.4175,166.7743,40910.0
2020-07-02 14:00:00,172.96,173.19,172.78,173.13,21079.0,166.7936,167.0154,166.62,166.9575,21079.0
2020-07-02 14:30:00,173.15,173.35,172.97,173.21,29762.0,166.9768,167.1697,166.8032,167.0347,29762.0
2020-07-02 15:00:00,173.17,173.28,172.78,172.9,41624.0,166.9961,167.1022,166.62,166.7357,41624.0
2020-07-02 15:30:00,172.9,172.99,171.83,171.9,107749.0,166.7357,166.8225,165.7039,165.7714,107749.0
2020-07-06 09:30:00,173.73,174.59,173.21,173.21,15935.0,167.5361,168.3655,167.0347,167.0347,15935.0
2020-07-06 10:00:00,173.31,173.81,172.61,173.19,16697.0,167.1311,167.6133,166.4561,167.0154,16697.0
2020-07-06 10:30:00,173.09,173.83,173.03,173.76,21228.0,166.919,167.6326,166.8611,167.5651,21228.0
2020-07-06 11:00:00,173.73,174.2,173.66,173.98,18743.0,167.5361,167.9894,167.4686,167.7772,18743.0
2020-07-06 11:30:00,173.97,174.19,173.68,173.7,13451.0,167.7676,167.9797,167.4879,167.5072,13451.0
2020-07-06 12:00:00,173.65,173.65,172.99,173.32,12718.0,167.459,167.459,166.8225,167.1408,12718.0
2020-07-06 12:30:00,173.42,173.66,173.36,173.66,10008.0,167.2372,167.4686,167.1793,167.4686,10008.0
2020-07-06 13:00:00,173.69,173.73,173.0,173.53,8924.0,167.4976,167.5361,166.8322,167.3433,8924.0
2020-07-06 13:30:00,173.58,173.62,172.98,173.18,11980.0,167.3915,167.4301,166.8129,167.0057,11980.0
2020-07-06 14:00:00,173.08,173.08,172.37,172.65,12091.0,166.9093,166.9093,166.2246,166.4946,12091.0
2020-07-06 14:30:00,172.66,172.86,171.88,171.89,27426.0,166.5043,166.6972,165.7521,165.7617,27426.0
2020-07-06 15:00:00,171.88,172.03,171.4,171.62,47136.0,165.7521,165.8967,165.2892,165.5014,47136.0
2020-07-06 15:30:00,171.63,171.86,171.24,171.55,198841.0,165.511,165.7328,165.1349,165.4339,198841.0
2020-07-07 09:30:00,171.09,172.51,170.91,172.51,38378.0,164.9903,166.3596,164.8167,166.3596,38378.0
2020-07-07 10:00:00,172.33,172.62,171.68,172.42,30097.0,166.186,166.4657,165.5592,166.2728,30097.0
2020-07-07 10:30:00,172.27,172.27,170.89,171.0,49056.0,166.1282,166.1282,164.7974,164.9035,49056.0
2020-07-07 11:00:00,170.99,172.15,170.87,171.74,58207.0,164.8938,166.0125,164.7781,165.6171,58207.0
2020-07-07 11:30:00,171.74,171.95,171.23,171.48,39968.0,165.6171,165.8196,165.1253,165.3664,39968.0
2020-07-07 12:00:00,171.55,171.55,170.3,171.22,99928.0,165.4339,165.4339,164.2284,165.1156,99928.0
2020-07-07 12:30:00,171.17,171.6,171.14,171.45,18532.0,165.0674,165.4821,165.0385,165.3374,18532.0
2020-07-07 13:00:00,171.46,171.46,170.96,171.15,20517.0,165.3471,165.3471,164.8649,165.0481,20517.0
2020-07-07 13:30:00,171.1,171.21,170.39,170.45,49671.0,164.9999,165.106,164.3152,164.3731,49671.0
2020-07-07 14:00:00,170.51,170.55,169.96,170.21,133816.0,164.4309,164.4695,163.9005,164.1416,133816.0
2020-07-07 14:30:00,170.17,170.17,169.86,169.88,36660.0,164.1031,164.1031,163.8041,163.8234,36660.0
2020-07-07 15:00:00,169.83,169.85,168.62,169.41,140884.0,163.7752,163.7945,162.6083,163.3702,140884.0
2020-07-07 15:30:00,169.49,169.49,168.04,168.69,266239.0,163.4473,163.4473,162.049,162.6758,266239.0
2020-07-08 09:30:00,168.51,169.71,168.47,169.08,27290.0,162.5022,163.6595,162.4637,163.0519,27290.0
2020-07-08 10:00:00,169.13,169.85,168.9,169.75,39254.0,163.1001,163.7945,162.8783,163.698,39254.0
2020-07-08 10:30:00,169.76,170.11,169.54,170.03,37025.0,163.7077,164.0452,163.4955,163.968,37025.0
2020-07-08 11:00:00,170.02,170.02,168.54,169.06,23487.0,163.9584,163.9584,162.5312,163.0326,23487.0
2020-07-08 11:30:00,169.11,169.77,169.03,169.54,16019.0,163.0808,163.7173,163.0037,163.4955,16019.0
2020-07-08 12:00:00,169.55,169.73,169.24,169.36,15624.0,163.5052,163.6787,163.2062,163.3219,15624.0
2020-07-08 12:30:00,169.5,169.64,169.0,169.56,11657.0,163.4569,163.592,162.9748,163.5148,11657.0
2020-07-08 13:00:00,169.56,169.57,168.62,168.89,16145.0,163.5148,163.5244,162.6083,162.8687,16145.0
2020-07-08 13:30:00,168.88,169.12,168.67,168.78,11864.0,162.859,163.0905,162.6565,162.7626,11864.0
2020-07-08 14:00:00,168.8,169.14,168.59,168.93,14822.0,162.7819,163.1098,162.5794,162.9073,14822.0
2020-07-08 14:30:00,168.88,169.2,168.72,169.11,16231.0,162.859,163.1676,162.7048,163.0808,16231.0
2020-07-08 15:00:00,169.14,169.82,169.01,169.47,32083.0,163.1098,163.7655,162.9844,163.428,32083.0
2020-07-08 15:30:00,169.5,169.8,169.08,169.22,200806.0,163.4569,163.7462,163.0519,163.1869,200806.0
2020-07-09 09:30:00,168.67,169.35,162.28,162.7,181694.0,162.6565,163.3123,156.4944,156.8994,181694.0
2020-07-09 10:00:00,162.5,163.14,161.52,162.44,128528.0,156.7065,157.3237,155.7614,156.6486,128528.0
2020-07-09 10:30:00,162.43,162.65,160.89,161.0,85879.0,156.639,156.8512,155.1539,155.26,85879.0
2020-07-09 11:00:00,160.91,161.31,160.34,161.02,90833.0,155.1732,155.5589,154.6235,155.2793,90833.0
2020-07-09 11:30:00,161.01,163.68,160.88,163.63,128973.0,155.2696,157.8444,155.1443,157.7962,128973.0
2020-07-09 12:00:00,163.72,163.86,162.99,163.1,88476.0,157.883,158.018,157.179,157.2851,88476.0
2020-07-09 12:30:00,163.07,163.11,162.13,162.26,51005.0,157.2562,157.2948,156.3497,156.4751,51005.0
2020-07-09 13:00:00,162.25,162.91,162.03,162.78,53409.0,156.4654,157.1019,156.2533,156.9765,53409.0
2020-07-09 13:30:00,162.8,163.05,162.53,162.75,28175.0,156.9958,157.2369,156.7354,156.9476,28175.0
2020-07-09 14:00:00,162.74,163.99,162.74,163.97,32292.0,156.938,158.1434,156.938,158.1241,32292.0
2020-07-09 14:30:00,164.0,164.92,163.99,164.84,49348.0,158.153,159.0402,158.1434,158.9631,49348.0
2020-07-09 15:00:00,164.89,164.89,163.12,163.17,39809.0,159.0113,159.0113,157.3044,157.3526,39809.0
2020-07-09 15:30:00,163.09,163.29,161.44,161.77,352734.0,157.2755,157.4683,155.6843,156.0025,352734.0
2020-07-10 09:30:00,161.13,161.96,160.56,161.63,43424.0,155.3854,156.1858,154.8357,155.8675,43424.0
2020-07-10 10:00:00,161.53,162.01,160.92,161.73,25845.0,155.7711,156.234,155.1828,155.964,25845.0
2020-07-10 10:30:00,161.62,162.82,161.59,162.11,58333.0,155.8579,157.0151,155.829,156.3304,58333.0
2020-07-10 11:00:00,162.09,162.22,161.63,162.22,27190.0,156.3111,156.4365,155.8675,156.4365,27190.0
2020-07-10 11:30:00,162.24,162.6,162.07,162.53,22383.0,156.4558,156.8029,156.2918,156.7354,22383.0
2020-07-10 12:00:00,162.58,163.11,162.2,162.59,28805.0,156.7837,157.2948,156.4172,156.7933,28805.0
2020-07-10 12:30:00,162.52,162.63,162.22,162.5,22136.0,156.7258,156.8319,156.4365,156.7065,22136.0
2020-07-10 13:00:00,162.47,162.7,162.39,162.54,25429.0,156.6776,156.8994,156.6004,156.7451,25429.0
2020-07-10 13:30:00,162.58,162.82,162.28,162.48,22015.0,156.7837,157.0151,156.4944,156.6872,22015.0
2020-07-10 14:00:00,162.49,162.55,162.01,162.34,24714.0,156.6969,156.7547,156.234,156.5522,24714.0
2020-07-10 14:30:00,162.33,162.52,162.24,162.44,22079.0,156.5426,156.7258,156.4558,156.6486,22079.0
2020-07-10 15:00:00,162.44,162.89,162.37,162.84,29487.0,156.6486,157.0826,156.5811,157.0344,29487.0
2020-07-10 15:30:00,162.81,163.48,162.73,163.08,92481.0,157.0055,157.6516,156.9283,157.2658,92481.0
2020-07-13 09:30:00,164.64,165.2,163.09,163.31,31213.0,158.7702,159.3102,157.2755,157.4876,31213.0
2020-07-13 10:00:00,163.37,164.47,163.02,164.47,29904.0,157.5455,158.6063,157.208,158.6063,29904.0
2020-07-13 10:30:00,164.38,164.84,164.0,164.57,16660.0,158.5195,158.9631,158.153,158.7027,16660.0
2020-07-13 11:00:00,164.66,165.51,164.64,165.4,20407.0,158.7895,159.6092,158.7702,159.5031,20407.0
2020-07-13 11:30:00,165.44,165.73,165.28,165.72,27207.0,159.5417,159.8214,159.3874,159.8117,27207.0
2020-07-13 12:00:00,165.73,166.2,165.6,166.02,19077.0,159.8214,160.2746,159.696,160.101,19077.0
2020-07-13 12:30:00,166.03,166.22,165.74,165.97,18621.0,160.1107,160.2939,159.831,160.0528,18621.0
2020-07-13 13:00:00,165.98,166.53,165.9,166.47,13637.0,160.0624,160.5928,159.9853,160.535,13637.0
2020-07-13 13:30:00,166.51,166.67,166.31,166.59,16392.0,160.5735,160.7278,160.3807,160.6507,16392.0
2020-07-13 14:00:00,166.59,166.6,165.35,165.41,28076.0,160.6507,160.6603,159.4549,159.5128,28076.0
2020-07-13 14:30:00,165.48,166.02,165.2,165.82,24891.0,159.5803,160.101,159.3102,159.9081,24891.0
2020-07-13 15:00:00,165.78,165.79,164.67,164.75,38101.0,159.8696,159.8792,158.7991,158.8763,38101.0
2020-07-13 15:30:00,164.75,164.76,163.53,163.71,118558.0,158.8763,158.8859,157.6998,157.8734,118558.0
2020-07-14 09:30:00,163.01,164.04,162.06,162.93,18235.0,157.1983,158.1916,156.2822,157.1212,18235.0
2020-07-14 10:00:00,162.91,163.08,161.45,161.8,97307.0,157.1019,157.2658,155.6939,156.0315,97307.0
2020-07-14 10:30:00,161.76,162.65,161.44,162.45,24670.0,155.9929,156.8512,155.6843,156.6583,24670.0
2020-07-14 11:00:00,162.56,162.62,161.8,162.37,20966.0,156.7644,156.8222,156.0315,156.5811,20966.0
2020-07-14 11:30:00,162.32,163.04,162.16,162.48,19411.0,156.5329,157.2273,156.3786,156.6872,19411.0
2020-07-14 12:00:00,162.48,163.16,162.33,162.62,21428.0,156.6872,157.343,156.5426,156.8222,21428.0
2020-07-14 12:30:00,162.67,163.58,162.58,162.58,74881.0,156.8704,157.748,156.7837,156.7837,74881.0
2020-07-14 13:00:00,162.66,162.71,162.32,162.66,14377.0,156.8608,156.909,156.5329,156.8608,14377.0
2020-07-14 13:30:00,162.63,163.32,162.58,162.85,18391.0,156.8319,157.4973,156.7837,157.044,18391.0
2020-07-14 14:00:00,162.79,163.69,162.77,163.54,46818.0,156.9862,157.8541,156.9669,157.7094,46818.0
2020-07-14 14:30:00,163.56,163.78,163.12,163.36,66386.0,157.7287,157.9409,157.3044,157.5358,66386.0
2020-07-14 15:00:00,163.42,163.51,162.46,163.07,43121.0,157.5937,157.6805,156.6679,157.2562,43121.0
2020-07-14 15:30:00,163.05,163.65,162.96,163.43,119846.0,157.2369,157.8155,157.1501,157.6034,119846.0
2020-07-15 09:30:00,165.17,165.8,163.99,164.36,37775.0,159.2813,159.8889,158.1434,158.5002,37775.0
2020-07-15 10:00:00,164.41,164.72,163.87,164.51,13630.0,158.5484,158.8474,158.0277,158.6448,13630.0
2020-07-15 10:30:00,164.51,164.8,164.13,164.56,87026.0,158.6448,158.9245,158.2784,158.6931,87026.0
2020-07-15 11:00:00,164.61,165.35,164.59,164.96,35949.0,158.7413,159.4549,158.722,159.0788,35949.0
2020-07-15 11:30:00,164.97,165.04,164.09,164.09,30820.0,159.0884,159.156,158.2398,158.2398,30820.0
2020-07-15 12:00:00,164.03,164.29,163.44,164.29,22462.0,158.182,158.4327,157.613,158.4327,22462.0
2020-07-15 12:30:00,164.22,164.5,163.38,164.5,21338.0,158.3652,158.6352,157.5551,158.6352,21338.0
2020-07-15 13:00:00,164.51,164.67,164.29,164.38,32976.0,158.6448,158.7991,158.4327,158.5195,32976.0
2020-07-15 13:30:00,164.46,164.58,164.34,164.46,29587.0,158.5966,158.7124,158.4809,158.5966,29587.0
2020-07-15 14:00:00,164.44,165.1,164.37,164.95,25628.0,158.5773,159.2138,158.5098,159.0692,25628.0
2020-07-15 14:30:00,164.95,165.06,164.59,164.7,20192.0,159.0692,159.1752,158.722,158.8281,20192.0
2020-07-15 15:00:00,164.64,165.03,164.22,165.03,20454.0,158.7702,159.1463,158.3652,159.1463,20454.0
2020-07-15 15:30:00,165.04,165.23,164.7,164.94,132159.0,159.156,159.3392,158.8281,159.0595,132159.0
2020-07-16 09:30:00,164.81,165.45,164.28,164.31,21621.0,158.9342,159.5513,158.423,158.452,21621.0
2020-07-16 10:00:00,164.41,165.25,164.39,165.01,75763.0,158.5484,159.3585,158.5291,159.127,75763.0
2020-07-16 10:30:00,165.01,165.02,163.59,163.59,23010.0,159.127,159.1367,157.7576,157.7576,23010.0
2020-07-16 11:00:00,163.54,163.58,162.78,162.78,20431.0,157.7094,157.748,156.9765,156.9765,20431.0
2020-07-16 11:30:00,162.9,163.36,162.9,163.22,12375.0,157.0922,157.5358,157.0922,157.4008,12375.0
2020-07-16 12:00:00,163.26,163.64,163.13,163.4,16140.0,157.4394,157.8059,157.314,157.5744,16140.0
2020-07-16 12:30:00,163.41,163.96,163.4,163.7,9969.0,157.5841,158.1145,157.5744,157.8637,9969.0
2020-07-16 13:00:00,163.72,164.59,163.72,164.34,12961.0,157.883,158.722,157.883,158.4809,12961.0
2020-07-16 13:30:00,164.24,164.32,163.93,164.14,9613.0,158.3845,158.4616,158.0855,158.288,9613.0
2020-07-16 14:00:00,164.15,165.22,164.14,165.0,56691.0,158.2977,159.3295,158.288,159.1174,56691.0
2020-07-16 14:30:00,165.02,165.31,164.85,164.88,16530.0,159.1367,159.4163,158.9727,159.0017,16530.0
2020-07-16 15:00:00,165.02,165.67,164.75,165.63,17633.0,159.1367,159.7635,158.8763,159.7249,17633.0
2020-07-16 15:30:00,165.6,165.6,164.97,165.21,97976.0,159.696,159.696,159.0884,159.3199,97976.0
2020-07-17 09:30:00,166.14,167.07,165.71,165.98,47217.0,160.2167,161.1136,159.8021,160.0624,47217.0
2020-07-17 10:00:00,165.69,166.38,165.34,165.63,22749.0,159.7828,160.4482,159.4453,159.7249,22749.0
2020-07-17 10:30:00,165.61,166.09,165.46,165.66,48127.0,159.7056,160.1685,159.561,159.7538,48127.0
2020-07-17 11:00:00,165.65,165.83,165.18,165.83,24656.0,159.7442,159.9178,159.291,159.9178,24656.0
2020-07-17 11:30:00,165.83,166.01,165.47,165.98,15416.0,159.9178,160.0914,159.5706,160.0624,15416.0
2020-07-17 12:00:00,165.88,166.05,165.77,166.01,68304.0,159.966,160.1299,159.8599,160.0914,68304.0
2020-07-17 12:30:00,165.99,166.03,165.85,166.02,16386.0,160.0721,160.1107,159.9371,160.101,16386.0
2020-07-17 13:00:00,165.98,166.69,165.98,166.66,18853.0,160.0624,160.7471,160.0624,160.7182,18853.0
2020-07-17 13:30:00,166.65,166.83,165.96,166.02,36617.0,160.7086,160.8821,160.0432,160.101,36617.0
2020-07-17 14:00:00,165.92,167.03,165.92,166.88,18835.0,160.0046,161.075,160.0046,160.9304,18835.0
2020-07-17 14:30:00,166.91,167.2,166.81,166.93,10293.0,160.9593,161.2389,160.8628,160.9786,10293.0
2020-07-17 15:00:00,166.83,167.35,166.72,167.29,12519.0,160.8821,161.3836,160.7761,161.3257,12519.0
2020-07-17 15:30:00,167.24,167.52,166.73,166.84,105829.0,161.2775,161.5475,160.7857,160.8918,105829.0
2020-07-20 09:30:00,166.46,167.44,166.09,167.18,14324.0,160.5253,161.4704,160.1685,161.2197,14324.0
2020-07-20 10:00:00,167.37,168.11,167.27,167.96,45604.0,161.4029,162.1165,161.3064,161.9718,45604.0
2020-07-20 10:30:00,168.01,168.61,167.87,168.08,88648.0,162.0201,162.5987,161.8851,162.0876,88648.0
2020-07-20 11:00:00,168.08,168.15,167.88,168.02,17709.0,162.0876,162.1551,161.8947,162.0297,17709.0
2020-07-20 11:30:00,167.97,168.12,167.91,168.07,19937.0,161.9815,162.1261,161.9236,162.0779,19937.0
2020-07-20 12:00:00,168.0,168.87,167.77,168.81,17588.0,162.0104,162.8494,161.7886,162.7915,17588.0
2020-07-20 12:30:00,168.81,168.81,168.05,168.39,67252.0,162.7915,162.7915,162.0586,162.3865,67252.0
2020-07-20 13:00:00,168.42,168.71,168.22,168.51,41270.0,162.4154,162.6951,162.2226,162.5022,41270.0
2020-07-20 13:30:00,168.35,168.62,168.35,168.47,17733.0,162.3479,162.6083,162.3479,162.4637,17733.0
2020-07-20 14:00:00,168.45,168.73,168.33,168.62,31658.0,162.4444,162.7144,162.3287,162.6083,31658.0
2020-07-20 14:30:00,168.56,168.65,168.33,168.43,23994.0,162.5505,162.6372,162.3287,162.4251,23994.0
2020-07-20 15:00:00,168.39,168.44,168.08,168.21,30738.0,162.3865,162.4347,162.0876,162.2129,30738.0
2020-07-20 15:30:00,168.17,168.44,167.7,167.76,154881.0,162.1744,162.4347,161.7211,161.779,154881.0
2020-07-21 09:30:00,168.38,169.08,168.2,168.47,26048.0,162.3769,163.0519,162.2033,162.4637,26048.0
2020-07-21 10:00:00,168.48,168.48,167.46,167.78,18467.0,162.4733,162.4733,161.4897,161.7983,18467.0
2020-07-21 10:30:00,167.79,167.86,167.41,167.53,12607.0,161.8079,161.8754,161.4415,161.5572,12607.0
2020-07-21 11:00:00,167.61,167.81,167.17,167.71,9806.0,161.6343,161.8272,161.21,161.7308,9806.0
2020-07-21 11:30:00,167.83,167.83,166.45,166.67,18896.0,161.8465,161.8465,160.5157,160.7278,18896.0
2020-07-21 12:00:00,166.66,166.76,166.25,166.56,16009.0,160.7182,160.8146,160.3228,160.6218,16009.0
2020-07-21 12:30:00,166.54,166.85,166.29,166.77,19668.0,160.6025,160.9014,160.3614,160.8243,19668.0
2020-07-21 13:00:00,166.72,166.84,166.41,166.81,15342.0,160.7761,160.8918,160.4771,160.8628,15342.0
2020-07-21 13:30:00,166.82,167.06,166.77,166.88,16154.0,160.8725,161.1039,160.8243,160.9304,16154.0
2020-07-21 14:00:00,166.86,166.97,166.64,166.86,20417.0,160.9111,161.0171,160.6989,160.9111,20417.0
2020-07-21 14:30:00,166.86,166.98,166.37,166.95,161137.0,160.9111,161.0268,160.4385,160.9979,161137.0
2020-07-21 15:00:00,166.95,167.24,166.38,166.59,88287.0,160.9979,161.2775,160.4482,160.6507,88287.0
2020-07-21 15:30:00,166.65,166.77,165.79,166.33,145505.0,160.7086,160.8243,159.8792,160.4,145505.0
2020-07-22 09:30:00,166.59,168.55,166.47,167.64,53825.0,160.6507,162.5408,160.535,161.6633,53825.0
2020-07-22 10:00:00,167.77,168.32,167.53,167.83,75772.0,161.7886,162.319,161.5572,161.8465,75772.0
2020-07-22 10:30:00,167.75,168.08,167.6,167.94,38932.0,161.7693,162.0876,161.6247,161.9526,38932.0
2020-07-22 11:00:00,167.9,168.13,167.61,167.92,32273.0,161.914,162.1358,161.6343,161.9333,32273.0
2020-07-22 11:30:00,167.83,168.43,167.75,168.03,35063.0,161.8465,162.4251,161.7693,162.0394,35063.0
2020-07-22 12:00:00,168.03,168.71,167.92,168.0,53012.0,162.0394,162.6951,161.9333,162.0104,53012.0
2020-07-22 12:30:00,167.97,168.31,167.85,168.26,22168.0,161.9815,162.3094,161.8658,162.2612,22168.0
2020-07-22 13:00:00,168.25,168.64,168.11,168.62,41415.0,162.2515,162.6276,162.1165,162.6083,41415.0
2020-07-22 13:30:00,168.62,169.21,167.86,167.89,38256.0,162.6083,163.1773,161.8754,161.9043,38256.0
2020-07-22 14:00:00,168.0,168.14,167.73,168.04,20837.0,162.0104,162.1454,161.75,162.049,20837.0
2020-07-22 14:30:00,168.0,168.4,167.92,168.02,29894.0,162.0104,162.3962,161.9333,162.0297,29894.0
2020-07-22 15:00:00,168.08,168.32,167.88,168.08,60788.0,162.0876,162.319,161.8947,162.0876,60788.0
2020-07-22 15:30:00,168.06,168.77,167.88,168.02,224938.0,162.0683,162.753,161.8947,162.0297,224938.0
2020-07-23 09:30:00,175.0,179.95,174.37,178.15,280106.0,168.7609,173.5344,168.1533,171.7986,280106.0
2020-07-23 10:00:00,178.44,180.24,176.66,177.61,217700.0,172.0782,173.814,170.3617,171.2778,217700.0
2020-07-23 10:30:00,177.6,180.6,176.55,180.39,290302.0,171.2682,174.1612,170.2556,173.9587,290302.0
2020-07-23 11:00:00,180.4,181.45,178.96,180.06,204340.0,173.9683,174.9809,172.5797,173.6405,204340.0
2020-07-23 11:30:00,180.09,181.76,179.58,179.72,139372.0,173.6694,175.2798,173.1776,173.3126,139372.0
2020-07-23 12:00:00,179.67,180.08,178.63,179.93,258872.0,173.2644,173.6597,172.2614,173.5151,258872.0
2020-07-23 12:30:00,179.79,180.0,177.69,178.7,140762.0,173.3801,173.5826,171.355,172.3289,140762.0
2020-07-23 13:00:00,178.62,180.07,178.55,179.94,94436.0,172.2518,173.6501,172.1843,173.5247,94436.0
2020-07-23 13:30:00,179.85,179.88,178.12,178.49,63159.0,173.4379,173.4669,171.7696,172.1264,63159.0
2020-07-23 14:00:00,178.49,178.5,176.2,176.29,55516.0,172.1264,172.1361,169.9181,170.0049,55516.0
2020-07-23 14:30:00,176.3,177.4,176.04,177.25,37820.0,170.0145,171.0753,169.7638,170.9306,37820.0
2020-07-23 15:00:00,177.3,177.57,175.84,175.98,56342.0,170.9789,171.2392,169.5709,169.7059,56342.0
2020-07-23 15:30:00,175.96,176.73,175.47,176.64,201743.0,169.6866,170.4292,169.2141,170.3424,201743.0
2020-07-24 09:30:00,176.45,176.96,171.36,171.9,78819.0,170.1592,170.651,165.2506,165.7714,78819.0
2020-07-24 10:00:00,171.77,172.25,170.64,170.64,50177.0,165.646,166.1089,164.5563,164.5563,50177.0
2020-07-24 10:30:00,170.71,170.71,169.1,170.47,42568.0,164.6238,164.6238,163.0712,164.3924,42568.0
2020-07-24 11:00:00,170.44,170.62,168.76,168.84,40225.0,164.3634,164.537,162.7433,162.8205,40225.0
2020-07-24 11:30:00,168.85,169.07,168.02,168.09,59865.0,162.8301,163.0423,162.0297,162.0972,59865.0
2020-07-24 12:00:00,168.16,168.27,167.02,167.19,68621.0,162.1647,162.2708,161.0654,161.2293,68621.0
2020-07-24 12:30:00,167.22,167.31,166.02,166.31,45117.0,161.2582,161.345,160.101,160.3807,45117.0
2020-07-24 13:00:00,166.36,166.6,165.61,166.16,93574.0,160.4289,160.6603,159.7056,160.236,93574.0
2020-07-24 13:30:00,166.15,167.52,166.08,167.18,54747.0,160.2264,161.5475,160.1589,161.2197,54747.0
2020-07-24 14:00:00,167.23,168.04,166.66,168.04,39832.0,161.2679,162.049,160.7182,162.049,39832.0
2020-07-24 14:30:00,168.04,168.34,166.31,166.46,43111.0,162.049,162.3383,160.3807,160.5253,43111.0
2020-07-24 15:00:00,166.45,167.78,166.16,167.08,95050.0,160.5157,161.7983,160.236,161.1232,95050.0
2020-07-24 15:30:00,167.11,167.77,166.84,167.01,171801.0,161.1522,161.7886,160.8918,161.0557,171801.0
2020-07-27 09:30:00,167.87,168.16,166.69,166.86,30920.0,161.8851,162.1647,160.7471,160.9111,30920.0
2020-07-27 10:00:00,167.01,167.37,166.12,167.03,29006.0,161.0557,161.4029,160.1974,161.075,29006.0
2020-07-27 10:30:00,166.95,167.08,165.08,165.09,47632.0,160.9979,161.1232,159.1945,159.2042,47632.0
2020-07-27 11:00:00,165.03,166.09,164.93,165.58,32227.0,159.1463,160.1685,159.0499,159.6767,32227.0
2020-07-27 11:30:00,165.53,165.74,165.06,165.24,20972.0,159.6285,159.831,159.1752,159.3488,20972.0
2020-07-27 12:00:00,165.26,165.4,164.62,164.81,14453.0,159.3681,159.5031,158.7509,158.9342,14453.0
2020-07-27 12:30:00,164.81,165.35,164.81,165.25,14125.0,158.9342,159.4549,158.9342,159.3585,14125.0
2020-07-27 13:00:00,165.31,165.52,164.89,165.24,16953.0,159.4163,159.6188,159.0113,159.3488,16953.0
2020-07-27 13:30:00,165.2,165.27,164.74,164.9,17930.0,159.3102,159.3778,158.8666,159.0209,17930.0
2020-07-27 14:00:00,164.94,165.04,164.39,164.61,18381.0,159.0595,159.156,158.5291,158.7413,18381.0
2020-07-27 14:30:00,164.67,164.67,163.75,164.02,31312.0,158.7991,158.7991,157.9119,158.1723,31312.0
2020-07-27 15:00:00,164.09,165.27,163.97,165.11,31539.0,158.2398,159.3778,158.1241,159.2235,31539.0
2020-07-27 15:30:00,165.12,165.39,164.68,165.36,182223.0,159.2331,159.4935,158.8088,159.4645,182223.0
2020-07-28 09:30:00,165.43,166.2,164.53,165.11,31723.0,159.532,160.2746,158.6641,159.2235,31723.0
2020-07-28 10:00:00,165.01,165.35,164.52,164.81,32817.0,159.127,159.4549,158.6545,158.9342,32817.0
2020-07-28 10:30:00,164.86,165.36,164.45,164.58,28676.0,158.9824,159.4645,158.587,158.7124,28676.0
2020-07-28 11:00:00,164.64,164.73,163.92,163.97,25464.0,158.7702,158.857,158.0759,158.1241,25464.0
2020-07-28 11:30:00,163.99,164.02,163.03,163.11,49095.0,158.1434,158.1723,157.2176,157.2948,49095.0
2020-07-28 12:00:00,163.18,163.22,162.5,162.73,45511.0,157.3623,157.4008,156.7065,156.9283,45511.0
2020-07-28 12:30:00,162.76,162.89,162.24,162.78,52558.0,156.9572,157.0826,156.4558,156.9765,52558.0
2020-07-28 13:00:00,162.75,163.33,162.62,163.27,48565.0,156.9476,157.5069,156.8222,157.4491,48565.0
2020-07-28 13:30:00,163.38,163.6,163.09,163.39,55516.0,157.5551,157.7673,157.2755,157.5648,55516.0
2020-07-28 14:00:00,163.41,163.72,163.29,163.3,28278.0,157.5841,157.883,157.4683,157.478,28278.0
2020-07-28 14:30:00,163.35,164.0,163.08,163.17,26805.0,157.5262,158.153,157.2658,157.3526,26805.0
2020-07-28 15:00:00,163.2,163.2,162.37,162.64,43122.0,157.3816,157.3816,156.5811,156.8415,43122.0
2020-07-28 15:30:00,162.58,163.04,162.27,162.45,97100.0,156.7837,157.2273,156.4847,156.6583,97100.0
2020-07-29 09:30:00,162.33,163.96,162.04,163.89,16875.0,156.5426,158.1145,156.2629,158.047,16875.0
2020-07-29 10:00:00,163.91,165.5,163.76,165.3,22387.0,158.0662,159.5996,157.9216,159.4067,22387.0
2020-07-29 10:30:00,165.34,165.88,165.21,165.71,21631.0,159.4453,159.966,159.3199,159.8021,21631.0
2020-07-29 11:00:00,165.69,165.7,165.18,165.47,18377.0,159.7828,159.7924,159.291,159.5706,18377.0
2020-07-29 11:30:00,165.44,165.51,165.2,165.31,14815.0,159.5417,159.6092,159.3102,159.4163,14815.0
2020-07-29 12:00:00,165.26,165.34,164.6,164.99,17270.0,159.3681,159.4453,158.7316,159.1077,17270.0
2020-07-29 12:30:00,164.81,165.26,164.5,164.5,17315.0,158.9342,159.3681,158.6352,158.6352,17315.0
2020-07-29 13:00:00,164.49,164.67,164.22,164.32,19538.0,158.6256,158.7991,158.3652,158.4616,19538.0
2020-07-29 13:30:00,164.35,164.94,164.34,164.58,23200.0,158.4906,159.0595,158.4809,158.7124,23200.0
2020-07-29 14:00:00,164.65,165.04,164.36,165.04,17911.0,158.7799,159.156,158.5002,159.156,17911.0
2020-07-29 14:30:00,165.18,165.92,165.12,165.32,21161.0,159.291,160.0046,159.2331,159.426,21161.0
2020-07-29 15:00:00,165.33,166.06,165.18,165.8,25729.0,159.4356,160.1396,159.291,159.8889,25729.0
2020-07-29 15:30:00,165.77,165.92,165.57,165.64,85567.0,159.8599,160.0046,159.6671,159.7346,85567.0
2020-07-30 09:30:00,163.7,164.63,162.34,162.45,11368.0,157.8637,158.7606,156.5522,156.6583,11368.0
2020-07-30 10:00:00,162.44,163.33,162.12,162.45,23394.0,156.6486,157.5069,156.3401,156.6583,23394.0
2020-07-30 10:30:00,162.42,163.28,162.42,162.72,28353.0,156.6294,157.4587,156.6294,156.9187,28353.0
2020-07-30 11:00:00,162.62,163.6,162.54,163.36,22285.0,156.8222,157.7673,156.7451,157.5358,22285.0
2020-07-30 11:30:00,163.43,164.56,163.43,164.17,10389.0,157.6034,158.6931,157.6034,158.317,10389.0
2020-07-30 12:00:00,164.21,164.38,163.45,163.85,20988.0,158.3555,158.5195,157.6226,158.0084,20988.0
2020-07-30 12:30:00,163.95,164.0,163.41,163.69,24259.0,158.1048,158.153,157.5841,157.8541,24259.0
2020-07-30 13:00:00,163.71,164.47,163.71,164.31,5740.0,157.8734,158.6063,157.8734,158.452,5740.0
2020-07-30 13:30:00,164.28,164.53,164.04,164.31,24609.0,158.423,158.6641,158.1916,158.452,24609.0
2020-07-30 14:00:00,164.3,164.33,163.84,163.93,11678.0,158.4423,158.4713,157.9987,158.0855,11678.0
2020-07-30 14:30:00,164.03,164.2,163.66,163.71,16057.0,158.182,158.3459,157.8252,157.8734,16057.0
2020-07-30 15:00:00,163.9,163.9,163.34,163.61,20518.0,158.0566,158.0566,157.5166,157.7769,20518.0
2020-07-30 15:30:00,163.6,163.66,163.26,163.44,69264.0,157.7673,157.8252,157.4394,157.613,69264.0
2020-07-31 09:30:00,163.87,164.43,162.38,162.74,14732.0,158.0277,158.5677,156.5908,156.938,14732.0
2020-07-31 10:00:00,162.85,163.31,162.34,162.56,25050.0,157.044,157.4876,156.5522,156.7644,25050.0
2020-07-31 10:30:00,162.62,162.91,162.49,162.9,25904.0,156.8222,157.1019,156.6969,157.0922,25904.0
2020-07-31 11:00:00,162.89,163.04,162.39,162.62,14512.0,157.0826,157.2273,156.6004,156.8222,14512.0
2020-07-31 11:30:00,162.52,162.54,161.55,161.59,11425.0,156.7258,156.7451,155.7904,155.829,11425.0
2020-07-31 12:00:00,161.58,161.59,160.82,161.22,14211.0,155.8193,155.829,155.0864,155.4721,14211.0
2020-07-31 12:30:00,161.3,161.3,160.46,160.61,7360.0,155.5493,155.5493,154.7392,154.8839,7360.0
2020-07-31 13:00:00,160.56,161.12,160.55,161.08,9302.0,154.8357,155.3757,154.826,155.3371,9302.0
2020-07-31 13:30:00,161.05,161.3,160.81,161.11,5420.0,155.3082,155.5493,155.0768,155.3661,5420.0
2020-07-31 14:00:00,161.12,161.29,160.82,161.16,7561.0,155.3757,155.5396,155.0864,155.4143,7561.0
2020-07-31 14:30:00,161.17,162.1,161.17,162.03,12224.0,155.4239,156.3208,155.4239,156.2533,12224.0
2020-07-31 15:00:00,162.04,162.49,161.94,162.28,16911.0,156.2629,156.6969,156.1665,156.4944,16911.0
2020-07-31 15:30:00,162.35,162.65,161.98,162.56,98484.0,156.5619,156.8512,156.205,156.7644,98484.0
2020-08-03 09:30:00,163.26,163.74,162.3,162.51,22618.0,157.4394,157.9023,156.5136,156.7162,22618.0
2020-08-03 10:00:00,162.51,162.94,162.29,162.6,13986.0,156.7162,157.1308,156.504,156.8029,13986.0
2020-08-03 10:30:00,162.71,162.78,161.65,162.26,16231.0,156.909,156.9765,155.8868,156.4751,16231.0
2020-08-03 11:00:00,162.39,162.72,162.34,162.44,14580.0,156.6004,156.9187,156.5522,156.6486,14580.0
2020-08-03 11:30:00,162.48,163.65,162.48,163.44,14475.0,156.6872,157.8155,156.6872,157.613,14475.0
2020-08-03 12:00:00,163.48,163.57,163.28,163.42,13114.0,157.6516,157.7384,157.4587,157.5937,13114.0
2020-08-03 12:30:00,163.39,163.5,163.02,163.22,9656.0,157.5648,157.6709,157.208,157.4008,9656.0
2020-08-03 13:00:00,163.2,163.36,162.86,163.31,12708.0,157.3816,157.5358,157.0537,157.4876,12708.0
2020-08-03 13:30:00,163.29,163.34,162.87,162.92,9110.0,157.4683,157.5166,157.0633,157.1115,9110.0
2020-08-03 14:00:00,162.94,163.25,162.94,163.03,12137.0,157.1308,157.4298,157.1308,157.2176,12137.0
2020-08-03 14:30:00,163.09,163.25,163.03,163.04,9907.0,157.2755,157.4298,157.2176,157.2273,9907.0
2020-08-03 15:00:00,163.11,163.11,162.65,162.75,21222.0,157.2948,157.2948,156.8512,156.9476,21222.0
2020-08-03 15:30:00,162.77,162.98,162.46,162.86,57981.0,156.9669,157.1694,156.6679,157.0537,57981.0
2020-08-04 09:30:00,162.46,163.37,162.06,162.7,20647.0,156.6679,157.5455,156.2822,156.8994,20647.0
2020-08-04 10:00:00,162.92,163.48,162.23,162.87,29786.0,157.1115,157.6516,156.4461,157.0633,29786.0
2020-08-04 10:30:00,162.63,163.38,162.58,163.21,10452.0,156.8319,157.5551,156.7837,157.3912,10452.0
2020-08-04 11:00:00,163.22,163.33,162.5,162.72,4313.0,157.4008,157.5069,156.7065,156.9187,4313.0
2020-08-04 11:30:00,162.69,162.78,162.17,162.31,4638.0,156.8897,156.9765,156.3883,156.5233,4638.0
2020-08-04 12:00:00,162.35,162.35,161.98,162.02,13149.0,156.5619,156.5619,156.205,156.2436,13149.0
2020-08-04 12:30:00,161.94,162.08,161.62,161.78,15968.0,156.1665,156.3015,155.8579,156.0122,15968.0
2020-08-04 13:00:00,161.76,162.13,161.54,161.97,11511.0,155.9929,156.3497,155.7807,156.1954,11511.0
2020-08-04 13:30:00,161.91,161.97,161.45,161.52,8507.0,156.1375,156.1954,155.6939,155.7614,8507.0
2020-08-04 14:00:00,161.48,161.58,160.79,160.79,13340.0,155.7229,155.8193,155.0575,155.0575,13340.0
2020-08-04 14:30:00,160.79,160.83,160.22,160.59,25783.0,155.0575,155.096,154.5078,154.8646,25783.0
2020-08-04 15:00:00,160.59,161.07,160.49,161.07,18678.0,154.8646,155.3275,154.7682,155.3275,18678.0
2020-08-04 15:30:00,161.07,161.19,160.62,160.75,118984.0,155.3275,155.4432,154.8935,155.0189,118984.0
2020-08-05 09:30:00,161.84,162.9,161.77,162.03,18725.0,156.07,157.0922,156.0025,156.2533,18725.0
2020-08-05 10:00:00,162.22,162.73,162.03,162.69,17794.0,156.4365,156.9283,156.2533,156.8897,17794.0
2020-08-05 10:30:00,162.38,163.18,162.0,162.0,21472.0,156.5908,157.3623,156.2243,156.2243,21472.0
2020-08-05 11:00:00,161.97,162.55,161.77,162.0,13314.0,156.1954,156.7547,156.0025,156.2243,13314.0
2020-08-05 11:30:00,161.94,162.31,161.79,162.27,11806.0,156.1665,156.5233,156.0218,156.4847,11806.0
2020-08-05 12:00:00,162.31,162.82,162.28,162.42,14335.0,156.5233,157.0151,156.4944,156.6294,14335.0
2020-08-05 12:30:00,162.48,162.81,162.47,162.63,10686.0,156.6872,157.0055,156.6776,156.8319,10686.0
2020-08-05 13:00:00,162.75,162.9,162.61,162.82,6347.0,156.9476,157.0922,156.8126,157.0151,6347.0
2020-08-05 13:30:00,162.75,163.08,162.75,162.9,8215.0,156.9476,157.2658,156.9476,157.0922,8215.0
2020-08-05 14:00:00,162.92,163.02,162.51,162.61,7971.0,157.1115,157.208,156.7162,156.8126,7971.0
2020-08-05 14:30:00,162.6,162.73,162.45,162.58,9816.0,156.8029,156.9283,156.6583,156.7837,9816.0
2020-08-05 15:00:00,162.56,162.63,162.35,162.5,9289.0,156.7644,156.8319,156.5619,156.7065,9289.0
2020-08-05 15:30:00,162.5,162.75,162.32,162.69,45711.0,156.7065,156.9476,156.5329,156.8897,45711.0
2020-08-06 09:30:00,162.1,162.99,162.1,162.71,10212.0,156.3208,157.179,156.3208,156.909,10212.0
2020-08-06 10:00:00,162.57,162.87,162.25,162.81,9722.0,156.774,157.0633,156.4654,157.0055,9722.0
2020-08-06 10:30:00,162.7,162.93,162.45,162.91,13030.0,156.8994,157.1212,156.6583,157.1019,13030.0
2020-08-06 11:00:00,162.82,162.88,162.52,162.56,22682.0,157.0151,157.073,156.7258,156.7644,22682.0
2020-08-06 11:30:00,162.53,162.65,162.1,162.24,100369.0,156.7354,156.8512,156.3208,156.4558,100369.0
2020-08-06 12:00:00,162.23,162.38,162.22,162.31,7952.0,156.4461,156.5908,156.4365,156.5233,7952.0
2020-08-06 12:30:00,162.31,162.46,162.26,162.41,7617.0,156.5233,156.6679,156.4751,156.6197,7617.0
2020-08-06 13:00:00,162.4,162.51,162.35,162.37,7919.0,156.6101,156.7162,156.5619,156.5811,7919.0
2020-08-06 13:30:00,162.35,162.56,162.35,162.45,6473.0,156.5619,156.7644,156.5619,156.6583,6473.0
2020-08-06 14:00:00,162.51,162.98,162.51,162.87,7476.0,156.7162,157.1694,156.7162,157.0633,7476.0
2020-08-06 14:30:00,162.93,163.14,162.53,162.58,10624.0,157.1212,157.3237,156.7354,156.7837,10624.0
2020-08-06 15:00:00,162.62,162.73,162.39,162.54,8173.0,156.8222,156.9283,156.6004,156.7451,8173.0
2020-08-06 15:30:00,162.58,162.82,162.36,162.78,27535.0,156.7837,157.0151,156.5715,156.9765,27535.0
2020-08-07 09:30:00,163.1,163.64,163.08,163.26,6641.0,157.2851,157.8059,157.2658,157.4394,6641.0
2020-08-07 10:00:00,163.01,163.09,162.64,162.68,6190.0,157.1983,157.2755,156.8415,156.8801,6190.0
2020-08-07 10:30:00,162.66,163.49,162.61,163.35,10450.0,156.8608,157.6612,156.8126,157.5262,10450.0
2020-08-07 11:00:00,163.47,163.74,163.31,163.62,13400.0,157.6419,157.9023,157.4876,157.7866,13400.0
2020-08-07 11:30:00,163.68,163.94,163.63,163.78,11193.0,157.8444,158.0952,157.7962,157.9409,11193.0
2020-08-07 12:00:00,163.73,164.07,163.56,164.03,15419.0,157.8927,158.2205,157.7287,158.182,15419.0
2020-08-07 12:30:00,164.13,164.69,164.06,164.53,21965.0,158.2784,158.8184,158.2109,158.6641,21965.0
2020-08-07 13:00:00,164.52,164.57,164.11,164.56,16320.0,158.6545,158.7027,158.2591,158.6931,16320.0
2020-08-07 13:30:00,164.46,164.79,164.14,164.43,23462.0,158.5966,158.9149,158.288,158.5677,23462.0
2020-08-07 14:00:00,164.42,164.79,164.36,164.66,29059.0,158.5581,158.9149,158.5002,158.7895,29059.0
2020-08-07 14:30:00,164.62,165.37,164.62,165.37,26602.0,158.7509,159.4742,158.7509,159.4742,26602.0
2020-08-07 15:00:00,165.3,165.91,165.2,165.58,36906.0,159.4067,159.9949,159.3102,159.6767,36906.0
2020-08-07 15:30:00,165.64,166.72,165.58,166.72,125623.0,159.7346,160.7761,159.6767,160.7761,125623.0
2020-08-10 09:30:00,166.39,167.15,165.84,166.44,82506.0,160.4578,161.1907,159.9274,160.506,82506.0
2020-08-10 10:00:00,166.4,166.79,165.7,166.68,55761.0,160.4675,160.8436,159.7924,160.7375,55761.0
2020-08-10 10:30:00,166.66,166.77,165.28,165.34,41645.0,160.7182,160.8243,159.3874,159.4453,41645.0
2020-08-10 11:00:00,165.41,166.19,165.37,166.1,22361.0,159.5128,160.265,159.4742,160.1782,22361.0
2020-08-10 11:30:00,166.11,166.15,165.7,166.09,22030.0,160.1878,160.2264,159.7924,160.1685,22030.0
2020-08-10 12:00:00,166.11,166.36,165.93,166.12,23415.0,160.1878,160.4289,160.0142,160.1974,23415.0
2020-08-10 12:30:00,166.12,166.41,166.12,166.26,11812.0,160.1974,160.4771,160.1974,160.3325,11812.0
2020-08-10 13:00:00,166.29,166.29,165.89,166.02,30402.0,160.3614,160.3614,159.9756,160.101,30402.0
2020-08-10 13:30:00,166.22,166.41,165.86,165.99,14607.0,160.2939,160.4771,159.9467,160.0721,14607.0
2020-08-10 14:00:00,166.02,166.12,165.7,165.82,34358.0,160.101,160.1974,159.7924,159.9081,34358.0
2020-08-10 14:30:00,165.81,165.81,165.4,165.41,24564.0,159.8985,159.8985,159.5031,159.5128,24564.0
2020-08-10 15:00:00,165.4,165.42,164.7,164.74,39241.0,159.5031,159.5224,158.8281,158.8666,39241.0
2020-08-10 15:30:00,164.73,164.85,163.97,164.67,117851.0,158.857,158.9727,158.1241,158.7991,117851.0
2020-08-11 09:30:00,165.43,165.43,162.47,163.14,34601.0,159.532,159.532,156.6776,157.3237,34601.0
2020-08-11 10:00:00,163.17,163.57,162.27,162.99,57286.0,157.3526,157.7384,156.4847,157.179,57286.0
2020-08-11 10:30:00,162.92,163.07,161.97,162.19,51085.0,157.1115,157.2562,156.1954,156.4076,51085.0
2020-08-11 11:00:00,162.2,162.88,162.18,162.54,43984.0,156.4172,157.073,156.3979,156.7451,43984.0
2020-08-11 11:30:00,162.55,163.09,161.91,163.09,67551.0,156.7547,157.2755,156.1375,157.2755,67551.0
2020-08-11 12:00:00,163.12,164.51,162.99,164.44,38748.0,157.3044,158.6448,157.179,158.5773,38748.0
2020-08-11 12:30:00,164.41,164.91,164.16,164.9,50267.0,158.5484,159.0306,158.3073,159.0209,50267.0
2020-08-11 13:00:00,164.91,166.8,164.85,166.56,88398.0,159.0306,160.8532,158.9727,160.6218,88398.0
2020-08-11 13:30:00,166.61,167.21,166.61,167.12,15945.0,160.67,161.2486,160.67,161.1618,15945.0
2020-08-11 14:00:00,167.14,167.37,166.9,166.99,10124.0,161.1811,161.4029,160.9496,161.0364,10124.0
2020-08-11 14:30:00,166.9,167.16,166.69,166.96,9390.0,160.9496,161.2004,160.7471,161.0075,9390.0
2020-08-11 15:00:00,166.95,166.95,165.57,165.87,13584.0,160.9979,160.9979,159.6671,159.9564,13584.0
2020-08-11 15:30:00,165.92,165.95,164.42,164.44,71711.0,160.0046,160.0335,158.5581,158.5773,71711.0
2020-08-12 09:30:00,165.13,166.47,165.13,166.21,8101.0,159.2427,160.535,159.2427,160.2842,8101.0
2020-08-12 10:00:00,166.41,167.36,166.41,167.21,8807.0,160.4771,161.3932,160.4771,161.2486,8807.0
2020-08-12 10:30:00,167.39,167.47,167.02,167.19,8431.0,161.4222,161.4993,161.0654,161.2293,8431.0
2020-08-12 11:00:00,167.09,167.14,166.71,167.01,8596.0,161.1329,161.1811,160.7664,161.0557,8596.0
2020-08-12 11:30:00,167.06,167.6,167.02,167.59,5694.0,161.1039,161.6247,161.0654,161.615,5694.0
2020-08-12 12:00:00,167.65,168.14,167.47,168.14,6277.0,161.6729,162.1454,161.4993,162.1454,6277.0
2020-08-12 12:30:00,168.17,168.28,167.91,168.0,10955.0,162.1744,162.2804,161.9236,162.0104,10955.0
2020-08-12 13:00:00,168.03,168.09,167.44,167.46,5457.0,162.0394,162.0972,161.4704,161.4897,5457.0
2020-08-12 13:30:00,167.51,167.51,166.56,166.76,45241.0,161.5379,161.5379,160.6218,160.8146,45241.0
2020-08-12 14:00:00,166.71,166.91,166.39,166.56,8234.0,160.7664,160.9593,160.4578,160.6218,8234.0
2020-08-12 14:30:00,166.66,166.94,166.63,166.9,13327.0,160.7182,160.9882,160.6893,160.9496,13327.0
2020-08-12 15:00:00,166.88,167.18,166.81,167.09,18340.0,160.9304,161.2197,160.8628,161.1329,18340.0
2020-08-12 15:30:00,167.06,167.16,166.58,166.86,82582.0,161.1039,161.2004,160.641,160.9111,82582.0
2020-08-13 09:30:00,165.49,166.5,165.49,166.23,15718.0,159.5899,160.5639,159.5899,160.3035,15718.0
2020-08-13 10:00:00,166.11,166.56,166.08,166.5,6885.0,160.1878,160.6218,160.1589,160.5639,6885.0
2020-08-13 10:30:00,166.4,166.69,166.04,166.28,7466.0,160.4675,160.7471,160.1203,160.3517,7466.0
2020-08-13 11:00:00,166.25,167.38,166.24,167.05,13733.0,160.3228,161.4125,160.3132,161.0943,13733.0
2020-08-13 11:30:00,167.11,167.59,166.88,167.44,5899.0,161.1522,161.615,160.9304,161.4704,5899.0
2020-08-13 12:00:00,167.46,167.56,167.03,167.04,9413.0,161.4897,161.5861,161.075,161.0846,9413.0
2020-08-13 12:30:00,167.04,167.21,166.87,167.18,8774.0,161.0846,161.2486,160.9207,161.2197,8774.0
2020-08-13 13:00:00,167.24,167.27,166.71,166.74,6256.0,161.2775,161.3064,160.7664,160.7953,6256.0
2020-08-13 13:30:00,166.7,166.98,166.43,166.83,12769.0,160.7568,161.0268,160.4964,160.8821,12769.0
2020-08-13 14:00:00,166.78,166.85,166.34,166.57,19548.0,160.8339,160.9014,160.4096,160.6314,19548.0
2020-08-13 14:30:00,166.58,167.02,166.53,166.71,16608.0,160.641,161.0654,160.5928,160.7664,16608.0
2020-08-13 15:00:00,166.69,167.03,166.62,166.9,13158.0,160.7471,161.075,160.6796,160.9496,13158.0
2020-08-13 15:30:00,166.91,167.04,166.64,166.73,59488.0,160.9593,161.0846,160.6989,160.7857,59488.0
2020-08-14 09:30:00,166.12,166.48,165.83,166.27,6492.0,160.1974,160.5446,159.9178,160.3421,6492.0
2020-08-14 10:00:00,166.08,167.1,166.01,166.82,14710.0,160.1589,161.1425,160.0914,160.8725,14710.0
2020-08-14 10:30:00,166.89,166.95,166.55,166.55,5637.0,160.94,160.9979,160.6121,160.6121,5637.0
2020-08-14 11:00:00,166.46,166.62,166.1,166.11,4638.0,160.5253,160.6796,160.1782,160.1878,4638.0
2020-08-14 11:30:00,166.07,166.19,165.59,165.88,24082.0,160.1492,160.265,159.6863,159.966,24082.0
2020-08-14 12:00:00,165.87,165.93,165.25,165.25,4043.0,159.9564,160.0142,159.3585,159.3585,4043.0
2020-08-14 12:30:00,165.32,165.4,164.78,164.84,9289.0,159.426,159.5031,158.9052,158.9631,9289.0
2020-08-14 13:00:00,164.83,165.01,164.74,164.94,7170.0,158.9534,159.127,158.8666,159.0595,7170.0
2020-08-14 13:30:00,164.98,165.53,164.98,165.47,9915.0,159.0981,159.6285,159.0981,159.5706,9915.0
2020-08-14 14:00:00,165.46,165.61,165.15,165.34,6942.0,159.561,159.7056,159.262,159.4453,6942.0
2020-08-14 14:30:00,165.4,165.42,164.48,164.48,6004.0,159.5031,159.5224,158.6159,158.6159,6004.0
2020-08-14 15:00:00,164.4,164.5,164.1,164.29,9104.0,158.5388,158.6352,158.2495,158.4327,9104.0
2020-08-14 15:30:00,164.29,164.78,163.92,164.74,60546.0,158.4327,158.9052,158.0759,158.8666,60546.0
2020-08-17 09:30:00,165.89,166.54,164.75,165.77,16570.0,159.9756,160.6025,158.8763,159.8599,16570.0
2020-08-17 10:00:00,165.71,166.4,165.47,166.4,7288.0,159.8021,160.4675,159.5706,160.4675,7288.0
2020-08-17 10:30:00,166.36,166.42,165.65,165.65,10614.0,160.4289,160.4868,159.7442,159.7442,10614.0
2020-08-17 11:00:00,165.64,166.29,165.59,166.1,14007.0,159.7346,160.3614,159.6863,160.1782,14007.0
2020-08-17 11:30:00,166.17,166.33,165.85,166.06,11757.0,160.2457,160.4,159.9371,160.1396,11757.0
2020-08-17 12:00:00,165.96,165.96,165.42,165.59,7862.0,160.0432,160.0432,159.5224,159.6863,7862.0
2020-08-17 12:30:00,165.47,165.53,165.27,165.33,6812.0,159.5706,159.6285,159.3778,159.4356,6812.0
2020-08-17 13:00:00,165.39,165.68,165.03,165.1,12860.0,159.4935,159.7731,159.1463,159.2138,12860.0
2020-08-17 13:30:00,165.14,165.76,165.12,165.72,12799.0,159.2524,159.8503,159.2331,159.8117,12799.0
2020-08-17 14:00:00,165.75,165.79,165.04,165.06,9982.0,159.8406,159.8792,159.156,159.1752,9982.0
2020-08-17 14:30:00,165.08,165.25,164.88,165.25,11098.0,159.1945,159.3585,159.0017,159.3585,11098.0
2020-08-17 15:00:00,165.18,165.25,164.64,164.72,13696.0,159.291,159.3585,158.7702,158.8474,13696.0
2020-08-17 15:30:00,164.72,165.04,164.32,164.37,74503.0,158.8474,159.156,158.4616,158.5098,74503.0
2020-08-18 09:30:00,164.47,166.6,164.31,166.05,45364.0,158.6063,160.6603,158.452,160.1299,45364.0
2020-08-18 10:00:00,166.12,166.19,165.34,165.4,58258.0,160.1974,160.265,159.4453,159.5031,58258.0
2020-08-18 10:30:00,165.37,166.05,165.14,165.7,18382.0,159.4742,160.1299,159.2524,159.7924,18382.0
2020-08-18 11:00:00,165.93,165.93,164.76,164.84,28902.0,160.0142,160.0142,158.8859,158.9631,28902.0
2020-08-18 11:30:00,164.79,165.16,164.69,164.73,23522.0,158.9149,159.2717,158.8184,158.857,23522.0
2020-08-18 12:00:00,164.8,165.43,164.78,165.06,34237.0,158.9245,159.532,158.9052,159.1752,34237.0
2020-08-18 12:30:00,165.07,165.24,164.88,165.03,38406.0,159.1849,159.3488,159.0017,159.1463,38406.0
2020-08-18 13:00:00,165.03,165.13,164.98,165.02,14930.0,159.1463,159.2427,159.0981,159.1367,14930.0
2020-08-18 13:30:00,165.03,165.49,164.99,165.19,42596.0,159.1463,159.5899,159.1077,159.3006,42596.0
2020-08-18 14:00:00,165.23,165.39,164.97,165.09,85356.0,159.3392,159.4935,159.0884,159.2042,85356.0
2020-08-18 14:30:00,165.12,165.18,164.87,164.92,11418.0,159.2331,159.291,158.992,159.0402,11418.0
2020-08-18 15:00:00,164.89,165.24,164.84,165.05,23209.0,159.0113,159.3488,158.9631,159.1656,23209.0
2020-08-18 15:30:00,165.01,165.1,164.01,164.82,73745.0,159.127,159.2138,158.1627,158.9438,73745.0
2020-08-19 09:30:00,165.1,165.2,163.85,164.08,7307.0,159.2138,159.3102,158.0084,158.2302,7307.0
2020-08-19 10:00:00,164.07,164.21,163.3,163.76,17286.0,158.2205,158.3555,157.478,157.9216,17286.0
2020-08-19 10:30:00,163.79,164.2,163.09,163.27,99063.0,157.9505,158.3459,157.2755,157.4491,99063.0
2020-08-19 11:00:00,163.36,163.91,163.06,163.72,11977.0,157.5358,158.0662,157.2465,157.883,11977.0
2020-08-19 11:30:00,163.71,164.2,163.61,163.91,10164.0,157.8734,158.3459,157.7769,158.0662,10164.0
2020-08-19 12:00:00,163.92,163.92,163.49,163.73,7532.0,158.0759,158.0759,157.6612,157.8927,7532.0
2020-08-19 12:30:00,163.77,163.77,162.78,162.8,8114.0,157.9312,157.9312,156.9765,156.9958,8114.0
2020-08-19 13:00:00,162.77,163.05,162.73,162.88,3738.0,156.9669,157.2369,156.9283,157.073,3738.0
2020-08-19 13:30:00,162.9,163.36,162.71,163.35,9120.0,157.0922,157.5358,156.909,157.5262,9120.0
2020-08-19 14:00:00,163.37,163.67,163.01,163.06,10790.0,157.5455,157.8348,157.1983,157.2465,10790.0
2020-08-19 14:30:00,162.87,163.2,162.48,162.62,9502.0,157.0633,157.3816,156.6872,156.8222,9502.0
2020-08-19 15:00:00,162.57,162.57,162.01,162.05,8232.0,156.774,156.774,156.234,156.2726,8232.0
2020-08-19 15:30:00,162.08,162.3,161.26,161.75,121161.0,156.3015,156.5136,155.5107,155.9832,121161.0
2020-08-20 09:30:00,160.7,161.93,159.8,161.56,36209.0,154.9707,156.1568,154.1028,155.8,36209.0
2020-08-20 10:00:00,161.58,162.01,161.4,161.58,23020.0,155.8193,156.234,155.6457,155.8193,23020.0
2020-08-20 10:30:00,161.58,161.97,160.58,161.75,144206.0,155.8193,156.1954,154.855,155.9832,144206.0
2020-08-20 11:00:00,161.87,162.01,161.44,161.91,18949.0,156.099,156.234,155.6843,156.1375,18949.0
2020-08-20 11:30:00,161.92,162.03,161.64,161.64,18038.0,156.1472,156.2533,155.8772,155.8772,18038.0
2020-08-20 12:00:00,161.56,161.65,161.38,161.5,11325.0,155.8,155.8868,155.6264,155.7422,11325.0
2020-08-20 12:30:00,161.5,161.8,161.43,161.55,38873.0,155.7422,156.0315,155.6747,155.7904,38873.0
2020-08-20 13:00:00,161.55,161.68,161.08,161.37,14693.0,155.7904,155.9157,155.3371,155.6168,14693.0
2020-08-20 13:30:00,161.36,161.55,161.25,161.29,7599.0,155.6072,155.7904,155.5011,155.5396,7599.0
2020-08-20 14:00:00,161.31,161.56,161.31,161.47,5668.0,155.5589,155.8,155.5589,155.7132,5668.0
2020-08-20 14:30:00,161.51,161.61,161.31,161.44,4950.0,155.7518,155.8482,155.5589,155.6843,4950.0
2020-08-20 15:00:00,161.38,161.57,160.98,161.11,6807.0,155.6264,155.8097,155.2407,155.3661,6807.0
2020-08-20 15:30:00,161.15,161.61,161.04,161.49,60389.0,155.4046,155.8482,155.2986,155.7325,60389.0
2020-08-21 09:30:00,160.73,161.0,159.86,160.6,43357.0,154.9996,155.26,154.1606,154.8742,43357.0
2020-08-21 10:00:00,160.72,160.82,159.99,159.99,21893.0,154.99,155.0864,154.286,154.286,21893.0
2020-08-21 10:30:00,159.97,160.24,159.63,159.79,54023.0,154.2667,154.5271,153.9388,154.0931,54023.0
2020-08-21 11:00:00,159.8,159.8,158.73,159.02,68451.0,154.1028,154.1028,153.0709,153.3506,68451.0
2020-08-21 11:30:00,159.01,159.05,158.29,158.98,18635.0,153.3409,153.3795,152.6466,153.312,18635.0
2020-08-21 12:00:00,158.97,159.09,158.65,158.85,38699.0,153.3024,153.4181,152.9938,153.1866,38699.0
2020-08-21 12:30:00,158.89,158.95,158.56,158.72,26883.0,153.2252,153.2831,152.907,153.0613,26883.0
2020-08-21 13:00:00,158.84,158.88,158.47,158.65,23011.0,153.177,153.2156,152.8202,152.9938,23011.0
2020-08-21 13:30:00,158.65,158.84,158.62,158.68,20977.0,152.9938,153.177,152.9648,153.0227,20977.0
2020-08-21 14:00:00,158.78,158.81,158.54,158.65,16230.0,153.1191,153.1481,152.8877,152.9938,16230.0
2020-08-21 14:30:00,158.65,159.35,158.63,159.35,13446.0,152.9938,153.6688,152.9745,153.6688,13446.0
2020-08-21 15:00:00,159.3,159.97,159.3,159.49,19573.0,153.6206,154.2667,153.6206,153.8038,19573.0
2020-08-21 15:30:00,159.51,159.72,158.91,159.29,108409.0,153.8231,154.0256,153.2445,153.611,108409.0
2020-08-24 09:30:00,159.51,159.51,158.7,158.94,51151.0,154.1995,154.1995,153.4165,153.6485,51151.0
2020-08-24 10:00:00,158.98,159.69,158.77,159.55,128195.0,153.6872,154.3735,153.4841,154.2382,128195.0
2020-08-24 10:30:00,159.5,159.55,158.12,158.34,72078.0,154.1898,154.2382,152.8558,153.0685,72078.0
2020-08-24 11:00:00,158.48,158.63,157.69,157.86,42944.0,153.2038,153.3488,152.4401,152.6044,42944.0
2020-08-24 11:30:00,157.94,158.16,157.46,157.53,65810.0,152.6818,152.8945,152.2178,152.2854,65810.0
2020-08-24 12:00:00,157.52,158.28,157.22,158.28,59989.0,152.2758,153.0105,151.9858,153.0105,59989.0
2020-08-24 12:30:00,158.3,159.33,158.15,159.32,11900.0,153.0298,154.0255,152.8848,154.0158,11900.0
2020-08-24 13:00:00,159.36,159.59,158.84,158.98,44376.0,154.0545,154.2768,153.5518,153.6872,44376.0
2020-08-24 13:30:00,158.99,159.17,158.61,158.75,35782.0,153.6968,153.8708,153.3295,153.4648,35782.0
2020-08-24 14:00:00,158.76,158.8,158.7,158.77,30498.0,153.4745,153.5131,153.4165,153.4841,30498.0
2020-08-24 14:30:00,158.72,159.21,158.67,159.09,24719.0,153.4358,153.9095,153.3875,153.7935,24719.0
2020-08-24 15:00:00,159.04,159.82,158.93,159.66,16029.0,153.7452,154.4992,153.6388,154.3445,16029.0
2020-08-24 15:30:00,159.68,159.8,158.84,159.45,242314.0,154.3639,154.4799,153.5518,154.1415,242314.0
2020-08-25 09:30:00,160.08,160.23,159.21,159.75,11500.0,154.7505,154.8955,153.9095,154.4315,11500.0
2020-08-25 10:00:00,159.78,159.99,159.12,159.99,15595.0,154.4605,154.6635,153.8225,154.6635,15595.0
2020-08-25 10:30:00,159.97,160.29,159.75,160.16,6059.0,154.6442,154.9535,154.4315,154.8279,6059.0
2020-08-25 11:00:00,160.2,160.56,160.2,160.41,7283.0,154.8665,155.2146,154.8665,155.0695,7283.0
2020-08-25 11:30:00,160.49,160.5,160.05,160.33,6032.0,155.1469,155.1566,154.7215,154.9922,6032.0
2020-08-25 12:00:00,160.27,160.77,160.16,160.67,8531.0,154.9342,155.4176,154.8279,155.3209,8531.0
2020-08-25 12:30:00,160.75,160.99,160.74,160.98,7062.0,155.3982,155.6302,155.3886,155.6206,7062.0
2020-08-25 13:00:00,160.93,161.2,160.78,160.78,13065.0,155.5722,155.8332,155.4272,155.4272,13065.0
2020-08-25 13:30:00,160.77,160.81,160.62,160.63,8052.0,155.4176,155.4562,155.2726,155.2822,8052.0
2020-08-25 14:00:00,160.61,160.63,159.92,160.01,49110.0,155.2629,155.2822,154.5959,154.6829,49110.0
2020-08-25 14:30:00,160.02,160.55,159.91,160.47,32460.0,154.6925,155.2049,154.5862,155.1276,32460.0
2020-08-25 15:00:00,160.44,160.44,160.1,160.29,60881.0,155.0986,155.0986,154.7699,154.9535,60881.0
2020-08-25 15:30:00,160.29,160.47,160.03,160.08,99108.0,154.9535,155.1276,154.7022,154.7505,99108.0
2020-08-26 09:30:00,159.66,160.47,159.37,160.39,17246.0,154.3445,155.1276,154.0642,155.0502,17246.0
2020-08-26 10:00:00,160.56,160.63,160.08,160.24,10964.0,155.2146,155.2822,154.7505,154.9052,10964.0
2020-08-26 10:30:00,160.33,160.49,159.89,160.39,44113.0,154.9922,155.1469,154.5669,155.0502,44113.0
2020-08-26 11:00:00,160.52,161.47,160.52,161.47,6826.0,155.1759,156.0943,155.1759,156.0943,6826.0
2020-08-26 11:30:00,161.51,162.07,161.22,161.56,52168.0,156.1329,156.6743,155.8526,156.1813,52168.0
2020-08-26 12:00:00,161.56,162.26,161.48,162.01,28603.0,156.1813,156.858,156.1039,156.6163,28603.0
2020-08-26 12:30:00,162.0,162.07,161.6,161.95,15326.0,156.6066,156.6743,156.2199,156.5583,15326.0
2020-08-26 13:00:00,161.95,162.4,161.89,162.1,21185.0,156.5583,156.9933,156.5003,156.7033,21185.0
2020-08-26 13:30:00,162.1,162.39,161.86,161.91,14359.0,156.7033,156.9836,156.4713,156.5196,14359.0
2020-08-26 14:00:00,161.91,162.22,161.9,161.97,15314.0,156.5196,156.8193,156.5099,156.5776,15314.0
2020-08-26 14:30:00,162.02,162.04,161.59,161.65,7049.0,156.6259,156.6453,156.2103,156.2683,7049.0
2020-08-26 15:00:00,161.59,162.03,161.57,161.89,91487.0,156.2103,156.6356,156.1909,156.5003,91487.0
2020-08-26 15:30:00,161.89,162.05,161.07,161.32,120499.0,156.5003,156.6549,155.7076,155.9493,120499.0
2020-08-27 09:30:00,162.2,163.56,161.66,163.52,46465.0,156.8,158.1147,156.2779,158.076,46465.0
2020-08-27 10:00:00,163.61,165.14,163.01,165.14,33854.0,158.163,159.6421,157.583,159.6421,33854.0
2020-08-27 10:30:00,165.07,165.58,164.71,165.31,28584.0,159.5744,160.0674,159.2264,159.8064,28584.0
2020-08-27 11:00:00,165.34,165.69,164.61,164.61,27900.0,159.8354,160.1738,159.1297,159.1297,27900.0
2020-08-27 11:30:00,164.7,165.12,164.54,165.12,19309.0,159.2167,159.6227,159.0621,159.6227,19309.0
2020-08-27 12:00:00,165.03,165.26,164.75,165.1,22700.0,159.5357,159.7581,159.2651,159.6034,22700.0
2020-08-27 12:30:00,165.1,165.23,164.86,165.16,32653.0,159.6034,159.7291,159.3714,159.6614,32653.0
2020-08-27 13:00:00,165.15,166.14,165.09,166.11,25816.0,159.6517,160.6088,159.5937,160.5798,25816.0
2020-08-27 13:30:00,166.11,166.85,166.01,166.51,49610.0,160.5798,161.2951,160.4831,160.9665,49610.0
2020-08-27 14:00:00,166.45,166.45,165.92,166.3,11932.0,160.9085,160.9085,160.3961,160.7635,11932.0
2020-08-27 14:30:00,166.27,166.54,166.11,166.44,20867.0,160.7345,160.9955,160.5798,160.8988,20867.0
2020-08-27 15:00:00,166.38,166.98,166.32,166.94,27290.0,160.8408,161.4208,160.7828,161.3821,27290.0
2020-08-27 15:30:00,166.97,167.05,166.09,166.2,91770.0,161.4112,161.4885,160.5604,160.6668,91770.0
2020-08-28 09:30:00,166.25,166.25,165.01,165.97,17178.0,160.7151,160.7151,159.5164,160.4444,17178.0
2020-08-28 10:00:00,166.12,166.71,165.89,165.95,33519.0,160.5894,161.1598,160.3671,160.4251,33519.0
2020-08-28 10:30:00,165.97,166.46,165.67,166.21,16918.0,160.4444,160.9181,160.1544,160.6765,16918.0
2020-08-28 11:00:00,166.32,166.44,165.96,166.16,8445.0,160.7828,160.8988,160.4348,160.6281,8445.0
2020-08-28 11:30:00,166.1,166.32,165.98,166.21,10163.0,160.5701,160.7828,160.4541,160.6765,10163.0
2020-08-28 12:00:00,166.14,166.61,166.13,166.52,8585.0,160.6088,161.0631,160.5991,160.9761,8585.0
2020-08-28 12:30:00,166.56,167.6,166.52,167.57,14625.0,161.0148,162.0202,160.9761,161.9912,14625.0
2020-08-28 13:00:00,167.59,167.79,167.27,167.31,39188.0,162.0105,162.2039,161.7012,161.7398,39188.0
2020-08-28 13:30:00,167.3,167.48,167.03,167.31,14405.0,161.7302,161.9042,161.4692,161.7398,14405.0
2020-08-28 14:00:00,167.23,167.62,167.21,167.46,84031.0,161.6625,162.0395,161.6432,161.8848,84031.0
2020-08-28 14:30:00,167.42,167.85,166.94,167.85,27499.0,161.8462,162.2619,161.3821,162.2619,27499.0
2020-08-28 15:00:00,167.81,168.23,167.8,168.18,19025.0,162.2232,162.6292,162.2135,162.5809,19025.0
2020-08-28 15:30:00,168.18,169.04,168.16,168.36,139380.0,162.5809,163.4122,162.5615,162.7549,139380.0
2020-08-31 09:30:00,168.21,168.26,166.19,166.3,14357.0,162.6099,162.6582,160.6571,160.7635,14357.0
2020-08-31 10:00:00,166.19,166.81,165.89,166.2,9398.0,160.6571,161.2565,160.3671,160.6668,9398.0
2020-08-31 10:30:00,166.2,166.55,165.64,166.01,9460.0,160.6668,161.0051,160.1254,160.4831,9460.0
2020-08-31 11:00:00,166.1,166.36,166.06,166.34,11532.0,160.5701,160.8215,160.5314,160.8021,11532.0
2020-08-31 11:30:00,166.34,167.03,166.08,167.03,12590.0,160.8021,161.4692,160.5508,161.4692,12590.0
2020-08-31 12:00:00,167.06,167.39,166.7,166.85,6487.0,161.4982,161.8172,161.1501,161.2951,6487.0
2020-08-31 12:30:00,166.78,166.82,166.56,166.82,7189.0,161.2275,161.2661,161.0148,161.2661,7189.0
2020-08-31 13:00:00,166.78,167.12,166.74,166.97,7190.0,161.2275,161.5562,161.1888,161.4112,7190.0
2020-08-31 13:30:00,167.02,167.3,166.98,167.16,11098.0,161.4595,161.7302,161.4208,161.5948,11098.0
2020-08-31 14:00:00,167.12,167.97,167.01,167.5,44850.0,161.5562,162.3779,161.4498,161.9235,44850.0
2020-08-31 14:30:00,167.57,168.33,167.46,168.21,53629.0,161.9912,162.7259,161.8848,162.6099,53629.0
2020-08-31 15:00:00,168.26,168.48,167.88,168.2,35060.0,162.6582,162.8709,162.2909,162.6002,35060.0
2020-08-31 15:30:00,168.2,168.84,168.14,168.19,113612.0,162.6002,163.2189,162.5422,162.5905,113612.0
2020-09-01 09:30:00,167.43,169.25,167.07,168.89,19355.0,161.8558,163.6152,161.5078,163.2672,19355.0
2020-09-01 10:00:00,168.69,168.85,167.12,167.88,42511.0,163.0739,163.2286,161.5562,162.2909,42511.0
2020-09-01 10:30:00,167.77,167.87,167.03,167.03,12431.0,162.1845,162.2812,161.4692,161.4692,12431.0
2020-09-01 11:00:00,167.16,167.31,166.49,166.69,48081.0,161.5948,161.7398,160.9471,161.1405,48081.0
2020-09-01 11:30:00,166.61,167.15,166.53,166.74,42342.0,161.0631,161.5852,160.9858,161.1888,42342.0
2020-09-01 12:00:00,166.72,167.3,166.64,167.28,14650.0,161.1695,161.7302,161.0921,161.7108,14650.0
2020-09-01 12:30:00,167.3,167.87,167.24,167.79,12930.0,161.7302,162.2812,161.6722,162.2039,12930.0
2020-09-01 13:00:00,167.74,167.79,167.54,167.75,13585.0,162.1555,162.2039,161.9622,162.1652,13585.0
2020-09-01 13:30:00,167.7,167.78,167.32,167.55,11680.0,162.1168,162.1942,161.7495,161.9718,11680.0
2020-09-01 14:00:00,167.58,168.3,167.58,168.08,32208.0,162.0008,162.6969,162.0008,162.4842,32208.0
2020-09-01 14:30:00,168.06,168.37,167.98,168.18,12809.0,162.4649,162.7645,162.3875,162.5809,12809.0
2020-09-01 15:00:00,168.06,168.55,167.83,168.36,27418.0,162.4649,162.9385,162.2425,162.7549,27418.0
2020-09-01 15:30:00,168.36,168.82,168.17,168.7,99761.0,162.7549,163.1996,162.5712,163.0836,99761.0
2020-09-02 09:30:00,169.64,172.26,169.02,171.97,37345.0,163.9923,166.525,163.3929,166.2447,37345.0
2020-09-02 10:00:00,171.77,171.95,170.51,171.61,25207.0,166.0513,166.2254,164.8333,165.8967,25207.0
2020-09-02 10:30:00,171.68,171.96,171.5,171.78,20282.0,165.9643,166.235,165.7903,166.061,20282.0
2020-09-02 11:00:00,171.84,171.92,171.24,171.51,19623.0,166.119,166.1964,165.539,165.8,19623.0
2020-09-02 11:30:00,171.52,171.9,171.44,171.81,12436.0,165.8097,166.177,165.7323,166.09,12436.0
2020-09-02 12:00:00,171.75,172.25,171.75,172.23,11600.0,166.032,166.5154,166.032,166.496,11600.0
2020-09-02 12:30:00,172.22,172.74,172.11,172.25,9139.0,166.4864,166.9891,166.38,166.5154,9139.0
2020-09-02 13:00:00,172.31,172.98,172.23,172.97,10042.0,166.5734,167.2211,166.496,167.2114,10042.0
2020-09-02 13:30:00,172.97,173.65,172.93,173.12,10102.0,167.2114,167.8688,167.1727,167.3564,10102.0
2020-09-02 14:00:00,173.26,173.71,173.05,173.22,12328.0,167.4917,167.9268,167.2887,167.4531,12328.0
2020-09-02 14:30:00,173.11,173.75,173.01,173.73,17826.0,167.3467,167.9654,167.2501,167.9461,17826.0
2020-09-02 15:00:00,173.68,174.52,173.62,174.44,18271.0,167.8978,168.7098,167.8398,168.6325,18271.0
2020-09-02 15:30:00,174.45,174.72,174.0,174.16,67726.0,168.6421,168.9031,168.2071,168.3618,67726.0
2020-09-03 09:30:00,173.25,174.17,173.11,173.69,14612.0,167.4821,168.3714,167.3467,167.9074,14612.0
2020-09-03 10:00:00,173.71,173.71,172.0,172.07,11329.0,167.9268,167.9268,166.2737,166.3414,11329.0
2020-09-03 10:30:00,172.14,172.45,171.74,172.45,15364.0,166.409,166.7087,166.0223,166.7087,15364.0
2020-09-03 11:00:00,172.31,172.34,169.51,170.56,18143.0,166.5734,166.6024,163.8666,164.8816,18143.0
2020-09-03 11:30:00,170.25,171.41,170.25,170.64,10702.0,164.582,165.7033,164.582,164.959,10702.0
2020-09-03 12:00:00,170.7,170.7,170.14,170.28,10052.0,165.017,165.017,164.4756,164.611,10052.0
2020-09-03 12:30:00,170.0,170.26,169.42,169.53,24320.0,164.3403,164.5916,163.7796,163.8859,24320.0
2020-09-03 13:00:00,169.31,169.32,168.37,168.9,15743.0,163.6732,163.6829,162.7645,163.2769,15743.0
2020-09-03 13:30:00,168.85,168.85,168.0,168.45,10227.0,163.2286,163.2286,162.4069,162.8419,10227.0
2020-09-03 14:00:00,168.41,168.96,168.32,168.78,12307.0,162.8032,163.3349,162.7162,163.1609,12307.0
2020-09-03 14:30:00,168.75,169.39,168.41,168.61,23166.0,163.1319,163.7506,162.8032,162.9966,23166.0
2020-09-03 15:00:00,168.49,168.6,167.51,167.51,21043.0,162.8805,162.9869,161.9332,161.9332,21043.0
2020-09-03 15:30:00,167.49,169.22,167.34,168.84,114124.0,161.9138,163.5862,161.7688,163.2189,114124.0
2020-09-04 09:30:00,170.54,171.53,169.63,170.05,47610.0,164.8623,165.8193,163.9826,164.3886,47610.0
2020-09-04 10:00:00,170.05,170.18,167.68,167.68,109534.0,164.3886,164.5143,162.0975,162.0975,109534.0
2020-09-04 10:30:00,167.96,168.0,165.6,167.13,21489.0,162.3682,162.4069,160.0868,161.5658,21489.0
2020-09-04 11:00:00,166.96,167.22,166.42,166.98,22099.0,161.4015,161.6528,160.8795,161.4208,22099.0
2020-09-04 11:30:00,167.17,167.43,166.6,167.17,12680.0,161.6045,161.8558,161.0535,161.6045,12680.0
2020-09-04 12:00:00,167.22,167.57,166.54,167.57,11189.0,161.6528,161.9912,160.9955,161.9912,11189.0
2020-09-04 12:30:00,167.56,168.84,167.54,168.55,23699.0,161.9815,163.2189,161.9622,162.9385,23699.0
2020-09-04 13:00:00,168.47,168.53,167.83,167.99,22933.0,162.8612,162.9192,162.2425,162.3972,22933.0
2020-09-04 13:30:00,167.93,167.93,167.3,167.75,22401.0,162.3392,162.3392,161.7302,162.1652,22401.0
2020-09-04 14:00:00,167.66,167.81,167.3,167.8,12624.0,162.0782,162.2232,161.7302,162.2135,12624.0
2020-09-04 14:30:00,167.75,168.32,167.6,168.03,80908.0,162.1652,162.7162,162.0202,162.4359,80908.0
2020-09-04 15:00:00,167.92,168.01,167.19,167.33,34317.0,162.3295,162.4165,161.6238,161.7592,34317.0
2020-09-04 15:30:00,167.39,167.39,166.32,166.37,97851.0,161.8172,161.8172,160.7828,160.8311,97851.0
2020-09-08 09:30:00,164.87,165.0,160.32,162.39,105354.0,159.3811,159.5067,154.9825,156.9836,105354.0
2020-09-08 10:00:00,162.24,164.78,161.79,164.78,78048.0,156.8386,159.2941,156.4036,159.2941,78048.0
2020-09-08 10:30:00,164.66,166.09,164.56,164.8,50479.0,159.1781,160.5604,159.0814,159.3134,50479.0
2020-09-08 11:00:00,164.74,166.04,164.67,165.12,51522.0,159.2554,160.5121,159.1877,159.6227,51522.0
2020-09-08 11:30:00,165.03,165.26,164.41,165.14,15515.0,159.5357,159.7581,158.9364,159.6421,15515.0
2020-09-08 12:00:00,165.03,165.19,164.87,164.87,21902.0,159.5357,159.6904,159.3811,159.3811,21902.0
2020-09-08 12:30:00,164.84,166.34,164.71,166.09,78195.0,159.3521,160.8021,159.2264,160.5604,78195.0
2020-09-08 13:00:00,166.09,166.09,165.0,165.11,146684.0,160.5604,160.5604,159.5067,159.6131,146684.0
2020-09-08 13:30:00,165.08,165.5,164.84,165.0,48787.0,159.5841,159.9901,159.3521,159.5067,48787.0
2020-09-08 14:00:00,165.08,165.15,164.5,164.54,36824.0,159.5841,159.6517,159.0234,159.0621,36824.0
2020-09-08 14:30:00,164.53,164.59,163.77,164.49,18335.0,159.0524,159.1104,158.3177,159.0137,18335.0
2020-09-08 15:00:00,164.59,164.59,162.55,164.37,73097.0,159.1104,159.1104,157.1383,158.8977,73097.0
2020-09-08 15:30:00,164.37,164.95,163.59,163.88,151009.0,158.8977,159.4584,158.1437,158.424,151009.0
2020-09-09 09:30:00,166.5,167.86,164.88,167.53,65600.0,160.9568,162.2715,159.3907,161.9525,65600.0
2020-09-09 10:00:00,167.5,168.84,167.33,167.89,25776.0,161.9235,163.2189,161.7592,162.3005,25776.0
2020-09-09 10:30:00,167.91,168.58,167.84,168.44,42541.0,162.3199,162.9675,162.2522,162.8322,42541.0
2020-09-09 11:00:00,168.49,168.8,168.28,168.5,107263.0,162.8805,163.1802,162.6775,162.8902,107263.0
2020-09-09 11:30:00,168.4,168.79,167.92,168.14,183822.0,162.7935,163.1706,162.3295,162.5422,183822.0
2020-09-09 12:00:00,168.14,168.77,168.13,168.64,17252.0,162.5422,163.1512,162.5325,163.0256,17252.0
2020-09-09 12:30:00,168.6,169.19,168.6,169.13,10573.0,162.9869,163.5572,162.9869,163.4992,10573.0
2020-09-09 13:00:00,169.16,169.91,169.15,169.69,21518.0,163.5282,164.2533,163.5186,164.0406,21518.0
2020-09-09 13:30:00,169.73,169.88,169.29,169.29,15057.0,164.0793,164.2243,163.6539,163.6539,15057.0
2020-09-09 14:00:00,169.29,169.32,168.25,168.31,19371.0,163.6539,163.6829,162.6485,162.7065,19371.0
2020-09-09 14:30:00,168.47,169.12,168.38,168.74,23295.0,162.8612,163.4896,162.7742,163.1222,23295.0
2020-09-09 15:00:00,168.74,169.13,168.52,168.79,28973.0,163.1222,163.4992,162.9095,163.1706,28973.0
2020-09-09 15:30:00,168.77,168.86,167.65,167.7,130680.0,163.1512,163.2382,162.0685,162.1168,130680.0
2020-09-10 09:30:00,167.44,168.14,166.51,167.97,25470.0,161.8655,162.5422,160.9665,162.3779,25470.0
2020-09-10 10:00:00,168.17,169.35,168.09,168.65,24754.0,162.5712,163.7119,162.4939,163.0352,24754.0
2020-09-10 10:30:00,168.79,168.87,167.02,167.02,17989.0,163.1706,163.2479,161.4595,161.4595,17989.0
2020-09-10 11:00:00,166.88,167.37,166.34,166.96,18248.0,161.3241,161.7978,160.8021,161.4015,18248.0
2020-09-10 11:30:00,167.0,167.06,165.02,165.07,44782.0,161.4402,161.4982,159.5261,159.5744,44782.0
2020-09-10 12:00:00,165.0,166.08,164.69,165.34,124966.0,159.5067,160.5508,159.2071,159.8354,124966.0
2020-09-10 12:30:00,165.31,165.69,164.9,165.41,77300.0,159.8064,160.1738,159.4101,159.9031,77300.0
2020-09-10 13:00:00,165.43,166.01,165.1,165.3,43036.0,159.9224,160.4831,159.6034,159.7967,43036.0
2020-09-10 13:30:00,165.37,165.84,165.13,165.36,52049.0,159.8644,160.3188,159.6324,159.8548,52049.0
2020-09-10 14:00:00,165.43,165.7,163.43,163.43,22018.0,159.9224,160.1834,157.989,157.989,22018.0
2020-09-10 14:30:00,163.5,163.83,162.92,163.78,85849.0,158.0567,158.3757,157.496,158.3274,85849.0
2020-09-10 15:00:00,163.86,163.88,161.58,162.06,54945.0,158.4047,158.424,156.2006,156.6646,54945.0
2020-09-10 15:30:00,161.92,163.12,161.35,161.64,188855.0,156.5293,157.6893,155.9783,156.2586,188855.0
2020-09-11 09:30:00,161.84,162.78,160.28,160.91,77792.0,156.4519,157.3606,154.9439,155.5529,77792.0
2020-09-11 10:00:00,161.11,162.31,160.65,161.94,42929.0,155.7462,156.9063,155.3016,156.5486,42929.0
2020-09-11 10:30:00,162.02,162.02,161.3,161.46,21763.0,156.6259,156.6259,155.9299,156.0846,21763.0
2020-09-11 11:00:00,161.47,161.9,161.47,161.67,19534.0,156.0943,156.5099,156.0943,156.2876,19534.0
2020-09-11 11:30:00,161.78,162.0,161.47,161.87,29122.0,156.3939,156.6066,156.0943,156.4809,29122.0
2020-09-11 12:00:00,161.77,162.29,161.7,162.03,40938.0,156.3843,156.887,156.3166,156.6356,40938.0
2020-09-11 12:30:00,162.0,162.08,160.75,161.37,60136.0,156.6066,156.684,155.3982,155.9976,60136.0
2020-09-11 13:00:00,161.37,161.47,160.63,161.12,83967.0,155.9976,156.0943,155.2822,155.7559,83967.0
2020-09-11 13:30:00,161.1,161.43,160.95,161.06,37885.0,155.7366,156.0556,155.5916,155.6979,37885.0
2020-09-11 14:00:00,161.16,161.28,160.79,161.06,22023.0,155.7946,155.9106,155.4369,155.6979,22023.0
2020-09-11 14:30:00,161.09,161.68,161.08,161.28,17747.0,155.7269,156.2973,155.7172,155.9106,17747.0
2020-09-11 15:00:00,161.18,162.67,160.99,162.56,22964.0,155.8139,157.2543,155.6302,157.148,22964.0
2020-09-11 15:30:00,162.68,162.92,162.29,162.63,76545.0,157.264,157.496,156.887,157.2156,76545.0
2020-09-14 09:30:00,164.44,165.39,164.34,164.41,27755.0,158.9654,159.8838,158.8687,158.9364,27755.0
2020-09-14 10:00:00,164.59,165.43,164.43,165.21,26577.0,159.1104,159.9224,158.9557,159.7097,26577.0
2020-09-14 10:30:00,165.28,165.42,164.91,164.96,27727.0,159.7774,159.9128,159.4197,159.4681,27727.0
2020-09-14 11:00:00,165.0,165.04,163.61,163.97,91137.0,159.5067,159.5454,158.163,158.511,91137.0
2020-09-14 11:30:00,164.05,164.73,164.05,164.66,30489.0,158.5884,159.2457,158.5884,159.1781,30489.0
2020-09-14 12:00:00,164.64,165.24,164.64,165.09,18010.0,159.1587,159.7387,159.1587,159.5937,18010.0
2020-09-14 12:30:00,165.09,165.15,164.68,164.82,18884.0,159.5937,159.6517,159.1974,159.3327,18884.0
2020-09-14 13:00:00,164.84,165.02,163.87,164.04,46329.0,159.3521,159.5261,158.4144,158.5787,46329.0
2020-09-14 13:30:00,164.03,164.37,163.74,163.87,68096.0,158.569,158.8977,158.2887,158.4144,68096.0
2020-09-14 14:00:00,163.89,164.43,163.74,163.85,76714.0,158.4337,158.9557,158.2887,158.395,76714.0
2020-09-14 14:30:00,163.94,164.14,163.4,163.66,29557.0,158.482,158.6754,157.96,158.2113,29557.0
2020-09-14 15:00:00,163.67,163.68,163.24,163.57,28603.0,158.221,158.2307,157.8053,158.1243,28603.0
2020-09-14 15:30:00,163.62,164.06,163.27,163.33,89527.0,158.1727,158.598,157.8343,157.8923,89527.0
2020-09-15 09:30:00,164.45,164.59,162.59,162.59,15795.0,158.975,159.1104,157.177,157.177,15795.0
2020-09-15 10:00:00,162.72,163.09,162.31,162.65,23359.0,157.3026,157.6603,156.9063,157.235,23359.0
2020-09-15 10:30:00,162.68,163.16,162.05,162.66,32519.0,157.264,157.728,156.6549,157.2446,32519.0
2020-09-15 11:00:00,162.71,163.18,162.71,162.96,12580.0,157.293,157.7473,157.293,157.5347,12580.0
2020-09-15 11:30:00,162.98,163.31,162.69,162.69,34020.0,157.554,157.873,157.2736,157.2736,34020.0
2020-09-15 12:00:00,162.7,162.78,162.32,162.66,8834.0,157.2833,157.3606,156.916,157.2446,8834.0
2020-09-15 12:30:00,162.63,162.79,162.14,162.21,10548.0,157.2156,157.3703,156.742,156.8096,10548.0
2020-09-15 13:00:00,162.15,162.21,161.68,161.82,15982.0,156.7516,156.8096,156.2973,156.4326,15982.0
2020-09-15 13:30:00,161.74,161.86,161.17,161.27,16336.0,156.3553,156.4713,155.8042,155.9009,16336.0
2020-09-15 14:00:00,161.31,161.31,160.73,160.87,27642.0,155.9396,155.9396,155.3789,155.5142,27642.0
2020-09-15 14:30:00,160.89,160.99,160.38,160.45,20937.0,155.5336,155.6302,155.0405,155.1082,20937.0
2020-09-15 15:00:00,160.47,160.59,159.61,159.89,63987.0,155.1276,155.2436,154.2962,154.5669,63987.0
2020-09-15 15:30:00,159.77,160.31,159.52,160.28,69603.0,154.4509,154.9729,154.2092,154.9439,69603.0
2020-09-16 09:30:00,160.72,161.37,159.35,159.7,26970.0,155.3692,155.9976,154.0448,154.3832,26970.0
2020-09-16 10:00:00,159.81,160.49,159.65,159.88,26858.0,154.4895,155.1469,154.3349,154.5572,26858.0
2020-09-16 10:30:00,159.88,160.21,159.51,159.87,19307.0,154.5572,154.8762,154.1995,154.5475,19307.0
2020-09-16 11:00:00,159.86,160.3,159.84,159.96,43562.0,154.5379,154.9632,154.5185,154.6345,43562.0
2020-09-16 11:30:00,160.01,160.35,159.82,160.04,24122.0,154.6829,155.0115,154.4992,154.7119,24122.0
2020-09-16 12:00:00,160.03,160.23,159.55,159.59,21716.0,154.7022,154.8955,154.2382,154.2768,21716.0
2020-09-16 12:30:00,159.53,159.7,158.91,159.07,13438.0,154.2188,154.3832,153.6195,153.7742,13438.0
2020-09-16 13:00:00,159.08,159.48,159.01,159.16,15218.0,153.7838,154.1705,153.7162,153.8612,15218.0
2020-09-16 13:30:00,159.18,159.76,159.04,159.67,12672.0,153.8805,154.4412,153.7452,154.3542,12672.0
2020-09-16 14:00:00,159.97,160.47,159.72,160.24,52063.0,154.6442,155.1276,154.4025,154.9052,52063.0
2020-09-16 14:30:00,160.26,160.37,159.52,159.82,43518.0,154.9245,155.0309,154.2092,154.4992,43518.0
2020-09-16 15:00:00,159.74,160.06,159.0,159.07,13704.0,154.4219,154.7312,153.7065,153.7742,13704.0
2020-09-16 15:30:00,159.02,159.87,158.75,159.18,41027.0,153.7258,154.5475,153.4648,153.8805,41027.0
2020-09-17 09:30:00,157.38,157.38,155.54,156.9,36059.0,152.1404,152.1404,150.3617,151.6764,36059.0
2020-09-17 10:00:00,156.95,157.49,156.09,156.27,22360.0,151.7247,152.2468,150.8934,151.0674,22360.0
2020-09-17 10:30:00,156.4,157.01,155.69,156.7,159546.0,151.1931,151.7827,150.5067,151.4831,159546.0
2020-09-17 11:00:00,156.72,158.96,156.65,158.53,157473.0,151.5024,153.6678,151.4347,153.2521,157473.0
2020-09-17 11:30:00,158.61,158.77,158.4,158.48,28664.0,153.3295,153.4841,153.1265,153.2038,28664.0
2020-09-17 12:00:00,158.5,158.64,157.05,157.7,22908.0,153.2231,153.3585,151.8214,152.4498,22908.0
2020-09-17 12:30:00,157.67,157.92,157.37,157.52,38958.0,152.4208,152.6624,152.1308,152.2758,38958.0
2020-09-17 13:00:00,157.52,158.01,157.45,157.8,49507.0,152.2758,152.7495,152.2081,152.5464,49507.0
2020-09-17 13:30:00,157.72,158.28,157.69,158.28,21257.0,152.4691,153.0105,152.4401,153.0105,21257.0
2020-09-17 14:00:00,158.37,159.28,157.92,157.96,21971.0,153.0975,153.9772,152.6624,152.7011,21971.0
2020-09-17 14:30:00,158.02,158.39,157.74,158.23,11244.0,152.7591,153.1168,152.4884,152.9621,11244.0
2020-09-17 15:00:00,158.26,158.59,157.77,158.11,23294.0,152.9911,153.3101,152.5174,152.8461,23294.0
2020-09-17 15:30:00,158.08,159.35,158.08,159.05,64066.0,152.8171,154.0448,152.8171,153.7548,64066.0
2020-09-18 09:30:00,158.14,159.12,157.17,157.96,122524.0,152.8751,153.8225,151.9374,152.7011,122524.0
2020-09-18 10:00:00,157.97,158.28,157.59,157.85,20823.0,152.7108,153.0105,152.3434,152.5948,20823.0
2020-09-18 10:30:00,157.68,158.38,157.61,158.09,15981.0,152.4304,153.1071,152.3628,152.8268,15981.0
2020-09-18 11:00:00,158.01,158.62,157.87,158.14,14501.0,152.7495,153.3391,152.6141,152.8751,14501.0
2020-09-18 11:30:00,158.14,158.14,157.43,157.59,19597.0,152.8751,152.8751,152.1888,152.3434,19597.0
2020-09-18 12:00:00,157.5,157.61,156.14,156.53,19845.0,152.2564,152.3628,150.9417,151.3187,19845.0
2020-09-18 12:30:00,156.36,156.44,155.25,155.54,17156.0,151.1544,151.2317,150.0813,150.3617,17156.0
2020-09-18 13:00:00,155.47,155.71,154.84,154.84,12494.0,150.294,150.526,149.685,149.685,12494.0
2020-09-18 13:30:00,154.84,155.32,154.4,155.26,19078.0,149.685,150.149,149.2596,150.091,19078.0
2020-09-18 14:00:00,155.3,155.64,155.18,155.53,18157.0,150.1297,150.4584,150.0137,150.352,18157.0
2020-09-18 14:30:00,155.53,156.04,155.53,155.85,17590.0,150.352,150.845,150.352,150.6614,17590.0
2020-09-18 15:00:00,155.85,156.47,155.66,156.43,56912.0,150.6614,151.2607,150.4777,151.2221,56912.0
2020-09-18 15:30:00,156.39,156.87,155.63,155.93,127943.0,151.1834,151.6474,150.4487,150.7387,127943.0
2020-09-21 09:30:00,154.07,154.58,152.6,153.76,103859.0,148.9406,149.4336,147.5196,148.6409,103859.0
2020-09-21 10:00:00,153.94,154.13,152.95,153.06,19808.0,148.815,148.9986,147.8579,147.9642,19808.0
2020-09-21 10:30:00,153.11,153.99,152.83,153.91,25109.0,148.0126,148.8633,147.7419,148.786,25109.0
2020-09-21 11:00:00,153.9,154.32,153.61,154.01,13775.0,148.7763,149.1823,148.4959,148.8826,13775.0
2020-09-21 11:30:00,154.06,154.14,153.54,153.67,12977.0,148.931,149.0083,148.4283,148.5539,12977.0
2020-09-21 12:00:00,153.55,154.08,153.32,153.47,31222.0,148.4379,148.9503,148.2156,148.3606,31222.0
2020-09-21 12:30:00,153.4,153.4,152.46,152.51,10482.0,148.2929,148.2929,147.3842,147.4326,10482.0
2020-09-21 13:00:00,152.33,153.07,152.21,153.07,19263.0,147.2586,147.9739,147.1425,147.9739,19263.0
2020-09-21 13:30:00,153.01,153.3,152.74,152.9,14249.0,147.9159,148.1963,147.6549,147.8096,14249.0
2020-09-21 14:00:00,153.03,153.56,152.8,153.41,21126.0,147.9352,148.4476,147.7129,148.3026,21126.0
2020-09-21 14:30:00,153.34,153.61,152.96,153.52,17913.0,148.2349,148.4959,147.8676,148.4089,17913.0
2020-09-21 15:00:00,153.55,154.69,153.45,154.59,35545.0,148.4379,149.54,148.3413,149.4433,35545.0
2020-09-21 15:30:00,154.61,155.16,154.3,155.1,182659.0,149.4626,149.9943,149.163,149.9363,182659.0
2020-09-22 09:30:00,155.52,157.42,155.32,156.22,64214.0,150.3423,152.1791,150.149,151.019,64214.0
2020-09-22 10:00:00,155.99,156.62,155.71,156.53,20713.0,150.7967,151.4057,150.526,151.3187,20713.0
2020-09-22 10:30:00,156.6,156.62,155.87,155.91,23508.0,151.3864,151.4057,150.6807,150.7194,23508.0
2020-09-22 11:00:00,155.92,156.65,155.89,156.12,30110.0,150.729,151.4347,150.7,150.9224,30110.0
2020-09-22 11:30:00,156.19,156.64,155.92,156.64,16260.0,150.99,151.4251,150.729,151.4251,16260.0
2020-09-22 12:00:00,156.57,156.67,155.47,155.87,22535.0,151.3574,151.4541,150.294,150.6807,22535.0
2020-09-22 12:30:00,155.88,155.94,155.53,155.61,27336.0,150.6904,150.7484,150.352,150.4294,27336.0
2020-09-22 13:00:00,155.6,155.84,155.36,155.69,17023.0,150.4197,150.6517,150.1877,150.5067,17023.0
2020-09-22 13:30:00,155.76,156.12,155.55,155.98,8909.0,150.5744,150.9224,150.3714,150.787,8909.0
2020-09-22 14:00:00,156.09,156.31,155.89,156.2,13516.0,150.8934,151.106,150.7,150.9997,13516.0
2020-09-22 14:30:00,156.28,156.33,155.94,155.94,11000.0,151.077,151.1254,150.7484,150.7484,11000.0
2020-09-22 15:00:00,155.98,156.38,155.89,156.31,30903.0,150.787,151.1737,150.7,151.106,30903.0
2020-09-22 15:30:00,156.18,156.53,155.97,156.09,64040.0,150.9804,151.3187,150.7774,150.8934,64040.0
2020-09-23 09:30:00,156.34,156.53,155.85,156.22,23380.0,151.135,151.3187,150.6614,151.019,23380.0
2020-09-23 10:00:00,156.38,156.39,155.83,155.91,22428.0,151.1737,151.1834,150.642,150.7194,22428.0
2020-09-23 10:30:00,155.85,155.9,155.25,155.26,10908.0,150.6614,150.7097,150.0813,150.091,10908.0
2020-09-23 11:00:00,155.44,155.76,155.22,155.29,10067.0,150.265,150.5744,150.0523,150.12,10067.0
2020-09-23 11:30:00,155.22,155.23,154.39,154.39,28595.0,150.0523,150.062,149.25,149.25,28595.0
2020-09-23 12:00:00,154.28,154.65,153.94,153.94,6046.0,149.1436,149.5013,148.815,148.815,6046.0
2020-09-23 12:30:00,153.88,154.18,153.86,154.09,13063.0,148.7569,149.047,148.7376,148.96,13063.0
2020-09-23 13:00:00,154.06,154.15,153.69,153.69,13646.0,148.931,149.018,148.5733,148.5733,13646.0
2020-09-23 13:30:00,153.79,153.89,152.93,152.93,15623.0,148.6699,148.7666,147.8386,147.8386,15623.0
2020-09-23 14:00:00,153.02,153.23,152.18,152.27,20601.0,147.9256,148.1286,147.1135,147.2005,20601.0
2020-09-23 14:30:00,152.24,152.39,151.48,151.59,15153.0,147.1715,147.3166,146.4369,146.5432,15153.0
2020-09-23 15:00:00,151.59,151.78,151.0,151.0,18948.0,146.5432,146.7269,145.9728,145.9728,18948.0
2020-09-23 15:30:00,151.34,152.3,151.2,152.09,94767.0,146.3015,147.2296,146.1662,147.0265,94767.0
2020-09-24 09:30:00,151.88,153.57,150.61,151.09,12909.0,146.8235,148.4573,145.5958,146.0598,12909.0
2020-09-24 10:00:00,151.33,151.79,150.91,150.98,13083.0,146.2918,146.7365,145.8858,145.9535,13083.0
2020-09-24 10:30:00,150.75,151.23,150.53,151.0,7905.0,145.7312,146.1952,145.5185,145.9728,7905.0
2020-09-24 11:00:00,151.15,151.35,150.88,151.35,6855.0,146.1178,146.3112,145.8568,146.3112,6855.0
2020-09-24 11:30:00,151.35,152.08,151.34,152.05,17989.0,146.3112,147.0169,146.3015,146.9879,17989.0
2020-09-24 12:00:00,152.08,152.28,151.97,152.02,4618.0,147.0169,147.2102,146.9105,146.9589,4618.0
2020-09-24 12:30:00,151.93,151.93,151.63,151.9,6668.0,146.8719,146.8719,146.5819,146.8429,6668.0
2020-09-24 13:00:00,151.91,152.98,151.91,152.78,42276.0,146.8525,147.8869,146.8525,147.6936,42276.0
2020-09-24 13:30:00,152.84,153.39,152.75,152.75,20627.0,147.7516,148.2833,147.6646,147.6646,20627.0
2020-09-24 14:00:00,152.86,153.11,152.29,152.3,7001.0,147.7709,148.0126,147.2199,147.2296,7001.0
2020-09-24 14:30:00,152.39,152.43,151.47,151.47,31642.0,147.3166,147.3552,146.4272,146.4272,31642.0
2020-09-24 15:00:00,151.54,151.82,150.94,151.32,18650.0,146.4949,146.7655,145.9148,146.2822,18650.0
2020-09-24 15:30:00,151.26,152.18,151.01,151.96,60567.0,146.2242,147.1135,145.9825,146.9009,60567.0
2020-09-25 09:30:00,150.91,152.92,150.91,152.55,32556.0,145.8858,147.8289,145.8858,147.4712,32556.0
2020-09-25 10:00:00,152.45,153.1,152.09,152.89,33898.0,147.3746,148.0029,147.0265,147.7999,33898.0
2020-09-25 10:30:00,152.96,154.87,152.84,154.09,81967.0,147.8676,149.714,147.7516,148.96,81967.0
2020-09-25 11:00:00,154.1,156.17,154.07,155.89,52330.0,148.9696,150.9707,148.9406,150.7,52330.0
2020-09-25 11:30:00,155.82,156.03,155.45,155.49,38942.0,150.6324,150.8354,150.2747,150.3133,38942.0
2020-09-25 12:00:00,155.5,156.05,155.43,155.53,33469.0,150.323,150.8547,150.2553,150.352,33469.0
2020-09-25 12:30:00,155.59,155.81,155.22,155.64,24429.0,150.41,150.6227,150.0523,150.4584,24429.0
2020-09-25 13:00:00,155.63,156.45,155.63,156.04,11712.0,150.4487,151.2414,150.4487,150.845,11712.0
2020-09-25 13:30:00,156.08,156.2,155.65,155.72,12344.0,150.8837,150.9997,150.468,150.5357,12344.0
2020-09-25 14:00:00,155.71,156.24,155.65,156.16,13754.0,150.526,151.0384,150.468,150.961,13754.0
2020-09-25 14:30:00,156.15,156.25,155.78,155.9,10201.0,150.9514,151.048,150.5937,150.7097,10201.0
2020-09-25 15:00:00,155.86,156.86,155.85,156.36,15038.0,150.671,151.6377,150.6614,151.1544,15038.0
2020-09-25 15:30:00,156.32,156.67,155.69,156.45,73769.0,151.1157,151.4541,150.5067,151.2414,73769.0
2020-09-28 09:30:00,158.68,159.29,157.48,157.48,11390.0,153.3971,153.9868,152.2371,152.2371,11390.0
2020-09-28 10:00:00,157.9,159.43,157.77,159.2,9720.0,152.6431,154.1222,152.5174,153.8998,9720.0
2020-09-28 10:30:00,159.01,159.33,158.09,158.21,4062.0,153.7162,154.0255,152.8268,152.9428,4062.0
2020-09-28 11:00:00,158.31,158.63,158.13,158.59,7584.0,153.0395,153.3488,152.8655,153.3101,7584.0
2020-09-28 11:30:00,158.58,158.81,158.03,158.08,6825.0,153.3005,153.5228,152.7688,152.8171,6825.0
2020-09-28 12:00:00,158.14,158.26,157.92,158.06,8023.0,152.8751,152.9911,152.6624,152.7978,8023.0
2020-09-28 12:30:00,158.16,158.85,157.97,158.71,4625.0,152.8945,153.5615,152.7108,153.4261,4625.0
2020-09-28 13:00:00,158.68,158.72,158.09,158.09,5253.0,153.3971,153.4358,152.8268,152.8268,5253.0
2020-09-28 13:30:00,158.16,158.64,158.04,158.56,8469.0,152.8945,153.3585,152.7785,153.2811,8469.0
2020-09-28 14:00:00,158.52,158.8,158.45,158.6,6242.0,153.2425,153.5131,153.1748,153.3198,6242.0
2020-09-28 14:30:00,158.64,158.72,158.37,158.48,8264.0,153.3585,153.4358,153.0975,153.2038,8264.0
2020-09-28 15:00:00,158.55,158.6,158.26,158.26,14193.0,153.2715,153.3198,152.9911,152.9911,14193.0
2020-09-28 15:30:00,158.28,158.57,157.77,158.09,77453.0,153.0105,153.2908,152.5174,152.8268,77453.0
2020-09-29 09:30:00,158.8,161.18,158.6,160.58,14938.0,153.5131,155.8139,153.3198,155.2339,14938.0
2020-09-29 10:00:00,160.82,161.07,159.72,159.89,14000.0,155.4659,155.7076,154.4025,154.5669,14000.0
2020-09-29 10:30:00,159.71,159.85,158.58,158.66,14355.0,154.3929,154.5282,153.3005,153.3778,14355.0
2020-09-29 11:00:00,158.64,158.64,157.96,158.11,13379.0,153.3585,153.3585,152.7011,152.8461,13379.0
2020-09-29 11:30:00,158.2,158.24,157.61,157.96,19006.0,152.9331,152.9718,152.3628,152.7011,19006.0
2020-09-29 12:00:00,158.03,158.03,157.63,157.85,10897.0,152.7688,152.7688,152.3821,152.5948,10897.0
2020-09-29 12:30:00,157.86,158.09,157.78,158.03,9093.0,152.6044,152.8268,152.5271,152.7688,9093.0
2020-09-29 13:00:00,158.05,158.07,157.69,158.01,8027.0,152.7881,152.8075,152.4401,152.7495,8027.0
2020-09-29 13:30:00,158.06,158.41,158.0,158.21,14108.0,152.7978,153.1361,152.7398,152.9428,14108.0
2020-09-29 14:00:00,158.17,158.26,158.07,158.18,18194.0,152.9041,152.9911,152.8075,152.9138,18194.0
2020-09-29 14:30:00,158.18,158.45,158.02,158.04,16316.0,152.9138,153.1748,152.7591,152.7785,16316.0
2020-09-29 15:00:00,158.06,158.42,158.04,158.26,12548.0,152.7978,153.1458,152.7785,152.9911,12548.0
2020-09-29 15:30:00,158.25,158.31,157.78,157.84,46569.0,152.9815,153.0395,152.5271,152.5851,46569.0
2020-09-30 09:30:00,158.26,158.89,157.89,158.89,12015.0,152.9911,153.6002,152.6334,153.6002,12015.0
2020-09-30 10:00:00,158.83,159.19,158.69,158.82,4101.0,153.5422,153.8902,153.4068,153.5325,4101.0
2020-09-30 10:30:00,158.94,158.94,158.32,158.36,6179.0,153.6485,153.6485,153.0491,153.0878,6179.0
2020-09-30 11:00:00,158.27,158.59,157.75,158.31,13576.0,153.0008,153.3101,152.4981,153.0395,13576.0
2020-09-30 11:30:00,158.31,158.31,157.88,157.95,7308.0,153.0395,153.0395,152.6238,152.6914,7308.0
2020-09-30 12:00:00,157.99,158.55,157.99,158.5,10102.0,152.7301,153.2715,152.7301,153.2231,10102.0
2020-09-30 12:30:00,158.47,158.55,158.09,158.3,16118.0,153.1941,153.2715,152.8268,153.0298,16118.0
2020-09-30 13:00:00,158.27,158.27,157.45,157.58,6207.0,153.0008,153.0008,152.2081,152.3338,6207.0
2020-09-30 13:30:00,157.55,158.42,157.55,158.28,6679.0,152.3048,153.1458,152.3048,153.0105,6679.0
2020-09-30 14:00:00,158.3,158.87,157.69,158.34,9498.0,153.0298,153.5808,152.4401,153.0685,9498.0
2020-09-30 14:30:00,158.33,158.33,156.76,157.4,15803.0,153.0588,153.0588,151.5411,152.1598,15803.0
2020-09-30 15:00:00,157.44,157.56,156.11,156.56,9433.0,152.1984,152.3144,150.9127,151.3477,9433.0
2020-09-30 15:30:00,156.44,157.44,156.24,156.79,71575.0,151.2317,152.1984,151.0384,151.5701,71575.0
2020-10-01 09:30:00,157.57,158.94,157.44,157.77,19806.0,152.3241,153.6485,152.1984,152.5174,19806.0
2020-10-01 10:00:00,157.88,158.1,157.5,157.9,18507.0,152.6238,152.8365,152.2564,152.6431,18507.0
2020-10-01 10:30:00,157.96,158.29,157.49,158.14,39314.0,152.7011,153.0201,152.2468,152.8751,39314.0
2020-10-01 11:00:00,158.19,158.94,157.97,158.65,26386.0,152.9235,153.6485,152.7108,153.3681,26386.0
2020-10-01 11:30:00,158.7,158.82,157.96,158.15,24910.0,153.4165,153.5325,152.7011,152.8848,24910.0
2020-10-01 12:00:00,158.19,158.35,157.66,157.97,12600.0,152.9235,153.0781,152.4111,152.7108,12600.0
2020-10-01 12:30:00,157.95,158.28,157.79,158.14,14599.0,152.6914,153.0105,152.5368,152.8751,14599.0
2020-10-01 13:00:00,158.12,158.71,158.12,158.21,20333.0,152.8558,153.4261,152.8558,152.9428,20333.0
2020-10-01 13:30:00,158.25,158.5,157.42,157.55,14145.0,152.9815,153.2231,152.1791,152.3048,14145.0
2020-10-01 14:00:00,157.71,157.99,157.02,157.84,19589.0,152.4594,152.7301,151.7924,152.5851,19589.0
2020-10-01 14:30:00,157.81,158.51,157.8,158.43,15635.0,152.5561,153.2328,152.5464,153.1555,15635.0
2020-10-01 15:00:00,158.49,158.64,157.74,157.88,22482.0,153.2135,153.3585,152.4884,152.6238,22482.0
2020-10-01 15:30:00,157.89,158.21,157.43,158.02,95308.0,152.6334,152.9428,152.1888,152.7591,95308.0
2020-10-02 09:30:00,156.48,158.2,155.79,158.02,30282.0,151.2704,152.9331,150.6034,152.7591,30282.0
2020-10-02 10:00:00,157.81,158.15,157.17,157.71,16308.0,152.5561,152.8848,151.9374,152.4594,16308.0
2020-10-02 10:30:00,157.65,158.82,157.65,158.57,20798.0,152.4014,153.5325,152.4014,153.2908,20798.0
2020-10-02 11:00:00,158.69,160.71,158.62,160.56,21926.0,153.4068,155.3596,153.3391,155.2146,21926.0
2020-10-02 11:30:00,160.52,160.52,158.37,158.65,14197.0,155.1759,155.1759,153.0975,153.3681,14197.0
2020-10-02 12:00:00,158.41,160.47,158.1,159.8,15193.0,153.1361,155.1276,152.8365,154.4799,15193.0
2020-10-02 12:30:00,159.9,160.45,159.67,160.45,9600.0,154.5765,155.1082,154.3542,155.1082,9600.0
2020-10-02 13:00:00,160.37,160.4,159.55,159.96,19400.0,155.0309,155.0599,154.2382,154.6345,19400.0
2020-10-02 13:30:00,159.87,159.87,158.41,158.63,9316.0,154.5475,154.5475,153.1361,153.3488,9316.0
2020-10-02 14:00:00,158.58,159.41,158.58,159.41,10417.0,153.3005,154.1028,153.3005,154.1028,10417.0
2020-10-02 14:30:00,159.81,159.91,159.28,159.52,23488.0,154.4895,154.5862,153.9772,154.2092,23488.0
2020-10-02 15:00:00,159.57,159.67,158.89,159.59,33523.0,154.2575,154.3542,153.6002,154.2768,33523.0
2020-10-02 15:30:00,159.58,159.88,158.85,158.85,61226.0,154.2672,154.5572,153.5615,153.5615,61226.0
2020-10-05 09:30:00,159.34,159.78,158.92,159.14,10979.0,154.0352,154.4605,153.6292,153.8418,10979.0
2020-10-05 10:00:00,159.32,160.36,159.15,159.24,16051.0,154.0158,155.0212,153.8515,153.9385,16051.0
2020-10-05 10:30:00,159.31,159.78,159.06,159.06,18912.0,154.0062,154.4605,153.7645,153.7645,18912.0
2020-10-05 11:00:00,159.06,159.09,158.24,158.7,33373.0,153.7645,153.7935,152.9718,153.4165,33373.0
2020-10-05 11:30:00,158.72,159.0,158.46,158.66,6984.0,153.4358,153.7065,153.1845,153.3778,6984.0
2020-10-05 12:00:00,158.48,158.84,158.46,158.81,9097.0,153.2038,153.5518,153.1845,153.5228,9097.0
2020-10-05 12:30:00,158.84,159.05,158.79,158.88,6081.0,153.5518,153.7548,153.5035,153.5905,6081.0
2020-10-05 13:00:00,159.01,159.13,158.6,158.62,26209.0,153.7162,153.8322,153.3198,153.3391,26209.0
2020-10-05 13:30:00,158.72,159.11,158.58,158.66,8143.0,153.4358,153.8128,153.3005,153.3778,8143.0
2020-10-05 14:00:00,158.59,158.94,158.32,158.68,6960.0,153.3101,153.6485,153.0491,153.3971,6960.0
2020-10-05 14:30:00,158.78,159.56,158.78,159.4,14780.0,153.4938,154.2478,153.4938,154.0932,14780.0
2020-10-05 15:00:00,159.36,160.17,159.24,160.09,28511.0,154.0545,154.8375,153.9385,154.7602,28511.0
2020-10-05 15:30:00,160.1,160.12,159.54,159.79,48917.0,154.7699,154.7892,154.2285,154.4702,48917.0
2020-10-06 09:30:00,161.19,161.44,158.84,159.4,26319.0,155.8236,156.0653,153.5518,154.0932,26319.0
2020-10-06 10:00:00,159.49,160.99,159.46,160.77,27320.0,154.1802,155.6302,154.1512,155.4176,27320.0
2020-10-06 10:30:00,160.8,161.46,160.26,160.4,12353.0,155.4466,156.0846,154.9245,155.0599,12353.0
2020-10-06 11:00:00,160.41,160.51,159.25,159.5,32225.0,155.0695,155.1662,153.9482,154.1898,32225.0
2020-10-06 11:30:00,159.42,159.54,159.25,159.44,31604.0,154.1125,154.2285,153.9482,154.1318,31604.0
2020-10-06 12:00:00,159.5,159.57,159.25,159.39,16954.0,154.1898,154.2575,153.9482,154.0835,16954.0
2020-10-06 12:30:00,159.44,159.52,159.31,159.4,17290.0,154.1318,154.2092,154.0062,154.0932,17290.0
2020-10-06 13:00:00,159.45,159.75,159.35,159.52,97475.0,154.1415,154.4315,154.0448,154.2092,97475.0
2020-10-06 13:30:00,159.52,160.04,159.39,159.47,17165.0,154.2092,154.7119,154.0835,154.1608,17165.0
2020-10-06 14:00:00,159.4,159.61,159.24,159.44,11541.0,154.0932,154.2962,153.9385,154.1318,11541.0
2020-10-06 14:30:00,159.54,159.86,157.07,157.31,31644.0,154.2285,154.5379,151.8407,152.0728,31644.0
2020-10-06 15:00:00,157.2,157.78,156.7,157.77,46240.0,151.9664,152.5271,151.4831,152.5174,46240.0
2020-10-06 15:30:00,157.82,158.08,157.21,157.25,98396.0,152.5658,152.8171,151.9761,152.0148,98396.0
2020-10-07 09:30:00,159.03,159.22,158.25,158.27,7783.0,153.7355,153.9192,152.9815,153.0008,7783.0
2020-10-07 10:00:00,158.26,159.27,158.25,158.8,18447.0,152.9911,153.9675,152.9815,153.5131,18447.0
2020-10-07 10:30:00,158.74,158.93,158.44,158.7,7491.0,153.4551,153.6388,153.1651,153.4165,7491.0
2020-10-07 11:00:00,158.75,158.89,158.59,158.84,10420.0,153.4648,153.6002,153.3101,153.5518,10420.0
2020-10-07 11:30:00,158.87,159.01,158.77,158.87,15570.0,153.5808,153.7162,153.4841,153.5808,15570.0
2020-10-07 12:00:00,158.87,159.08,158.62,158.85,10989.0,153.5808,153.7838,153.3391,153.5615,10989.0
2020-10-07 12:30:00,159.07,159.31,158.97,159.24,11971.0,153.7742,154.0062,153.6775,153.9385,11971.0
2020-10-07 13:00:00,159.31,160.58,159.1,160.5,42191.0,154.0062,155.2339,153.8032,155.1566,42191.0
2020-10-07 13:30:00,160.5,160.51,160.11,160.26,27496.0,155.1566,155.1662,154.7795,154.9245,27496.0
2020-10-07 14:00:00,160.3,161.24,160.25,160.9,62639.0,154.9632,155.8719,154.9149,155.5432,62639.0
2020-10-07 14:30:00,160.94,161.31,160.36,161.2,37036.0,155.5819,155.9396,155.0212,155.8332,37036.0
2020-10-07 15:00:00,161.22,161.47,160.98,161.07,13757.0,155.8526,156.0943,155.6206,155.7076,13757.0
2020-10-07 15:30:00,161.07,161.39,160.66,161.06,77058.0,155.7076,156.0169,155.3112,155.6979,77058.0
2020-10-08 09:30:00,162.44,163.49,162.44,163.35,8496.0,157.032,158.047,157.032,157.9117,8496.0
2020-10-08 10:00:00,163.49,164.28,162.52,164.28,12306.0,158.047,158.8107,157.1093,158.8107,12306.0
2020-10-08 10:30:00,164.12,165.56,164.12,165.09,27451.0,158.656,160.0481,158.656,159.5937,27451.0
2020-10-08 11:00:00,165.08,165.13,162.62,162.72,14510.0,159.5841,159.6324,157.206,157.3026,14510.0
2020-10-08 11:30:00,162.6,162.89,162.18,162.61,12391.0,157.1866,157.467,156.7806,157.1963,12391.0
2020-10-08 12:00:00,162.59,163.35,162.38,163.32,10152.0,157.177,157.9117,156.974,157.8827,10152.0
2020-10-08 12:30:00,163.34,163.4,163.08,163.18,5547.0,157.902,157.96,157.6507,157.7473,5547.0
2020-10-08 13:00:00,163.14,163.14,162.43,162.43,10124.0,157.7087,157.7087,157.0223,157.0223,10124.0
2020-10-08 13:30:00,162.34,162.42,162.19,162.21,5363.0,156.9353,157.0126,156.7903,156.8096,5363.0
2020-10-08 14:00:00,162.2,162.57,162.16,162.27,7082.0,156.8,157.1576,156.7613,156.8676,7082.0
2020-10-08 14:30:00,162.34,162.5,162.14,162.36,6824.0,156.9353,157.09,156.742,156.9546,6824.0
2020-10-08 15:00:00,162.24,162.56,162.02,162.56,11313.0,156.8386,157.148,156.6259,157.148,11313.0
2020-10-08 15:30:00,162.48,162.74,161.79,161.8,89431.0,157.0706,157.322,156.4036,156.4133,89431.0
2020-10-09 09:30:00,163.21,164.14,161.69,162.7,13887.0,157.7763,158.6754,156.3069,157.2833,13887.0
2020-10-09 10:00:00,162.84,163.33,162.41,163.18,6197.0,157.4186,157.8923,157.003,157.7473,6197.0
2020-10-09 10:30:00,163.31,164.14,163.12,163.87,9751.0,157.873,158.6754,157.6893,158.4144,9751.0
2020-10-09 11:00:00,163.87,164.23,163.78,163.84,9306.0,158.4144,158.7624,158.3274,158.3854,9306.0
2020-10-09 11:30:00,163.81,165.26,163.78,165.26,9409.0,158.3564,159.7581,158.3274,159.7581,9409.0
2020-10-09 12:00:00,165.3,165.34,164.65,165.17,9214.0,159.7967,159.8354,159.1684,159.6711,9214.0
2020-10-09 12:30:00,165.1,165.13,164.65,164.81,8226.0,159.6034,159.6324,159.1684,159.3231,8226.0
2020-10-09 13:00:00,164.76,165.26,164.76,164.82,11710.0,159.2747,159.7581,159.2747,159.3327,11710.0
2020-10-09 13:30:00,164.75,164.9,164.55,164.84,7017.0,159.2651,159.4101,159.0717,159.3521,7017.0
2020-10-09 14:00:00,164.79,164.81,164.19,164.25,3915.0,159.3037,159.3231,158.7237,158.7817,3915.0
2020-10-09 14:30:00,164.25,164.36,163.88,163.89,13650.0,158.7817,158.888,158.424,158.4337,13650.0
2020-10-09 15:00:00,163.86,164.55,163.86,164.44,9200.0,158.4047,159.0717,158.4047,158.9654,9200.0
2020-10-09 15:30:00,164.43,164.43,163.92,164.32,47802.0,158.9557,158.9557,158.4627,158.8494,47802.0
2020-10-12 09:30:00,164.93,165.53,164.31,164.75,9782.0,159.4391,160.0191,158.8397,159.2651,9782.0
2020-10-12 10:00:00,164.74,165.14,164.44,164.96,3416.0,159.2554,159.6421,158.9654,159.4681,3416.0
2020-10-12 10:30:00,165.09,165.55,164.82,165.24,3727.0,159.5937,160.0384,159.3327,159.7387,3727.0
2020-10-12 11:00:00,165.2,165.95,165.18,165.73,7649.0,159.7001,160.4251,159.6807,160.2124,7649.0
2020-10-12 11:30:00,165.66,165.71,165.39,165.67,4198.0,160.1448,160.1931,159.8838,160.1544,4198.0
2020-10-12 12:00:00,165.67,166.14,165.63,166.14,4769.0,160.1544,160.6088,160.1158,160.6088,4769.0
2020-10-12 12:30:00,166.15,166.16,166.02,166.06,1800.0,160.6184,160.6281,160.4928,160.5314,1800.0
2020-10-12 13:00:00,166.01,166.28,165.66,166.26,6933.0,160.4831,160.7441,160.1448,160.7248,6933.0
2020-10-12 13:30:00,166.3,166.42,165.67,165.75,4528.0,160.7635,160.8795,160.1544,160.2318,4528.0
2020-10-12 14:00:00,165.8,165.82,164.9,165.12,9036.0,160.2801,160.2994,159.4101,159.6227,9036.0
2020-10-12 14:30:00,165.08,165.08,164.75,165.03,4463.0,159.5841,159.5841,159.2651,159.5357,4463.0
2020-10-12 15:00:00,165.12,165.12,164.62,164.77,11643.0,159.6227,159.6227,159.1394,159.2844,11643.0
2020-10-12 15:30:00,164.75,164.86,164.12,164.55,38282.0,159.2651,159.3714,158.656,159.0717,38282.0
2020-10-13 09:30:00,163.15,164.75,163.11,164.7,26525.0,157.7183,159.2651,157.6797,159.2167,26525.0
2020-10-13 10:00:00,164.67,165.44,164.51,164.56,12320.0,159.1877,159.9321,159.033,159.0814,12320.0
2020-10-13 10:30:00,164.52,165.09,164.06,164.22,13282.0,159.0427,159.5937,158.598,158.7527,13282.0
2020-10-13 11:00:00,164.24,164.3,163.83,164.28,13262.0,158.772,158.83,158.3757,158.8107,13262.0
2020-10-13 11:30:00,164.24,164.5,163.99,164.34,7419.0,158.772,159.0234,158.5304,158.8687,7419.0
2020-10-13 12:00:00,164.15,164.43,163.82,164.15,8363.0,158.685,158.9557,158.366,158.685,8363.0
2020-10-13 12:30:00,164.1,164.16,163.63,163.98,6057.0,158.6367,158.6947,158.1823,158.5207,6057.0
2020-10-13 13:00:00,163.9,164.06,163.6,163.9,8761.0,158.4434,158.598,158.1533,158.4434,8761.0
2020-10-13 13:30:00,163.93,164.23,163.72,163.75,5556.0,158.4724,158.7624,158.2694,158.2984,5556.0
2020-10-13 14:00:00,163.77,164.35,163.65,164.03,7899.0,158.3177,158.8784,158.2017,158.569,7899.0
2020-10-13 14:30:00,163.83,164.07,163.51,163.83,15497.0,158.3757,158.6077,158.0663,158.3757,15497.0
2020-10-13 15:00:00,163.78,164.45,163.78,164.43,17516.0,158.3274,158.975,158.3274,158.9557,17516.0
2020-10-13 15:30:00,164.52,164.97,164.5,164.89,79918.0,159.0427,159.4777,159.0234,159.4004,79918.0
2020-10-14 09:30:00,165.49,166.61,165.49,165.84,15248.0,159.9804,161.0631,159.9804,160.3188,15248.0
2020-10-14 10:00:00,165.74,166.11,165.16,165.31,11079.0,160.2221,160.5798,159.6614,159.8064,11079.0
2020-10-14 10:30:00,165.37,165.42,164.97,165.16,13649.0,159.8644,159.9128,159.4777,159.6614,13649.0
2020-10-14 11:00:00,165.23,165.71,165.12,165.52,15055.0,159.7291,160.1931,159.6227,160.0094,15055.0
2020-10-14 11:30:00,165.47,165.47,164.14,164.15,7977.0,159.9611,159.9611,158.6754,158.685,7977.0
2020-10-14 12:00:00,164.21,164.66,163.9,164.18,19149.0,158.743,159.1781,158.4434,158.714,19149.0
2020-10-14 12:30:00,164.18,164.53,164.07,164.51,8792.0,158.714,159.0524,158.6077,159.033,8792.0
2020-10-14 13:00:00,164.47,164.87,164.37,164.37,12873.0,158.9944,159.3811,158.8977,158.8977,12873.0
2020-10-14 13:30:00,164.45,164.55,164.17,164.55,10528.0,158.975,159.0717,158.7044,159.0717,10528.0
2020-10-14 14:00:00,164.55,164.85,164.45,164.51,11861.0,159.0717,159.3617,158.975,159.033,11861.0
2020-10-14 14:30:00,164.52,164.8,164.02,164.77,12769.0,159.0427,159.3134,158.5594,159.2844,12769.0
2020-10-14 15:00:00,164.74,165.23,164.67,164.89,13638.0,159.2554,159.7291,159.1877,159.4004,13638.0
2020-10-14 15:30:00,164.88,165.1,164.15,164.24,46493.0,159.3907,159.6034,158.685,158.772,46493.0
2020-10-15 09:30:00,163.14,163.6,161.77,162.7,11776.0,157.7087,158.1533,156.3843,157.2833,11776.0
2020-10-15 10:00:00,162.79,163.17,161.81,161.81,12207.0,157.3703,157.7377,156.4229,156.4229,12207.0
2020-10-15 10:30:00,161.81,161.88,160.39,160.83,15781.0,156.4229,156.4906,155.0502,155.4756,15781.0
2020-10-15 11:00:00,160.76,162.12,160.4,161.87,31236.0,155.4079,156.7226,155.0599,156.4809,31236.0
2020-10-15 11:30:00,161.88,162.24,161.43,161.53,15093.0,156.4906,156.8386,156.0556,156.1523,15093.0
2020-10-15 12:00:00,161.46,161.49,160.9,161.0,10909.0,156.0846,156.1136,155.5432,155.6399,10909.0
2020-10-15 12:30:00,161.05,161.63,160.59,161.63,72187.0,155.6882,156.2489,155.2436,156.2489,72187.0
2020-10-15 13:00:00,161.53,162.84,161.53,162.61,11492.0,156.1523,157.4186,156.1523,157.1963,11492.0
2020-10-15 13:30:00,162.68,163.08,162.51,163.01,7938.0,157.264,157.6507,157.0996,157.583,7938.0
2020-10-15 14:00:00,163.03,163.1,162.46,162.6,22779.0,157.6023,157.67,157.0513,157.1866,22779.0
2020-10-15 14:30:00,162.58,162.65,162.23,162.52,14726.0,157.1673,157.235,156.829,157.1093,14726.0
2020-10-15 15:00:00,162.53,162.64,162.23,162.53,18090.0,157.119,157.2253,156.829,157.119,18090.0
2020-10-15 15:30:00,162.53,162.65,162.14,162.53,73532.0,157.119,157.235,156.742,157.119,73532.0
2020-10-16 09:30:00,163.38,163.38,161.47,162.24,49785.0,157.9407,157.9407,156.0943,156.8386,49785.0
2020-10-16 10:00:00,162.13,162.76,162.13,162.59,40807.0,156.7323,157.3413,156.7323,157.177,40807.0
2020-10-16 10:30:00,162.6,164.0,162.47,163.81,34941.0,157.1866,158.54,157.061,158.3564,34941.0
2020-10-16 11:00:00,163.85,163.85,162.57,162.83,19168.0,158.395,158.395,157.1576,157.409,19168.0
2020-10-16 11:30:00,162.75,163.43,162.7,163.33,10101.0,157.3316,157.989,157.2833,157.8923,10101.0
2020-10-16 12:00:00,163.3,163.35,162.89,163.33,12032.0,157.8633,157.9117,157.467,157.8923,12032.0
2020-10-16 12:30:00,163.29,163.44,162.77,163.17,16062.0,157.8537,157.9987,157.351,157.7377,16062.0
2020-10-16 13:00:00,163.17,163.46,163.15,163.17,9764.0,157.7377,158.018,157.7183,157.7377,9764.0
2020-10-16 13:30:00,163.24,163.46,163.11,163.39,12292.0,157.8053,158.018,157.6797,157.9503,12292.0
2020-10-16 14:00:00,163.37,163.49,163.12,163.48,12558.0,157.931,158.047,157.6893,158.0373,12558.0
2020-10-16 14:30:00,163.53,163.58,163.24,163.55,15688.0,158.0857,158.134,157.8053,158.105,15688.0
2020-10-16 15:00:00,163.53,163.55,163.14,163.46,17011.0,158.0857,158.105,157.7087,158.018,17011.0
2020-10-16 15:30:00,163.38,163.81,163.05,163.34,66123.0,157.9407,158.3564,157.6217,157.902,66123.0
2020-10-19 09:30:00,163.35,164.16,163.1,163.22,11431.0,157.9117,158.6947,157.67,157.786,11431.0
2020-10-19 10:00:00,163.18,163.77,162.46,163.68,14652.0,157.7473,158.3177,157.0513,158.2307,14652.0
2020-10-19 10:30:00,163.7,163.88,162.34,162.52,12229.0,158.25,158.424,156.9353,157.1093,12229.0
2020-10-19 11:00:00,162.44,162.72,161.66,161.96,14597.0,157.032,157.3026,156.2779,156.5679,14597.0
2020-10-19 11:30:00,161.94,161.94,161.34,161.47,11784.0,156.5486,156.5486,155.9686,156.0943,11784.0
2020-10-19 12:00:00,161.47,161.75,161.28,161.28,9062.0,156.0943,156.3649,155.9106,155.9106,9062.0
2020-10-19 12:30:00,161.31,161.6,161.23,161.36,9517.0,155.9396,156.2199,155.8622,155.9879,9517.0
2020-10-19 13:00:00,161.28,161.28,160.59,160.68,10513.0,155.9106,155.9106,155.2436,155.3306,10513.0
2020-10-19 13:30:00,160.68,160.77,160.05,160.19,11650.0,155.3306,155.4176,154.7215,154.8569,11650.0
2020-10-19 14:00:00,160.15,160.16,159.68,159.97,13806.0,154.8182,154.8279,154.3639,154.6442,13806.0
2020-10-19 14:30:00,159.88,159.91,157.88,157.99,30501.0,154.5572,154.5862,152.6238,152.7301,30501.0
2020-10-19 15:00:00,157.99,159.16,157.96,159.09,53357.0,152.7301,153.8612,152.7011,153.7935,53357.0
2020-10-19 15:30:00,159.1,159.46,158.23,158.66,81664.0,153.8032,154.1512,152.9621,153.3778,81664.0
2020-10-20 09:30:00,159.49,160.19,158.77,159.5,26779.0,154.1802,154.8569,153.4841,154.1898,26779.0
2020-10-20 10:00:00,159.48,159.69,158.73,159.46,14656.0,154.1705,154.3735,153.4455,154.1512,14656.0
2020-10-20 10:30:00,159.56,159.81,159.37,159.56,10771.0,154.2478,154.4895,154.0642,154.2478,10771.0
2020-10-20 11:00:00,159.43,159.9,158.96,159.9,26441.0,154.1222,154.5765,153.6678,154.5765,26441.0
2020-10-20 11:30:00,159.9,160.61,159.75,160.61,26529.0,154.5765,155.2629,154.4315,155.2629,26529.0
2020-10-20 12:00:00,160.68,160.9,160.36,160.5,12663.0,155.3306,155.5432,155.0212,155.1566,12663.0
2020-10-20 12:30:00,160.53,160.91,160.05,160.21,10801.0,155.1856,155.5529,154.7215,154.8762,10801.0
2020-10-20 13:00:00,160.23,160.77,160.06,160.64,34276.0,154.8955,155.4176,154.7312,155.2919,34276.0
2020-10-20 13:30:00,160.66,161.11,160.44,160.57,11908.0,155.3112,155.7462,155.0986,155.2242,11908.0
2020-10-20 14:00:00,160.72,161.05,160.51,160.67,17508.0,155.3692,155.6882,155.1662,155.3209,17508.0
2020-10-20 14:30:00,160.53,161.03,160.53,160.97,35553.0,155.1856,155.6689,155.1856,155.6109,35553.0
2020-10-20 15:00:00,161.02,161.02,159.85,160.28,31863.0,155.6592,155.6592,154.5282,154.9439,31863.0
2020-10-20 15:30:00,160.23,160.26,159.64,159.77,79800.0,154.8955,154.9245,154.3252,154.4509,79800.0
2020-10-21 09:30:00,160.14,161.68,160.14,160.75,32976.0,154.8085,156.2973,154.8085,155.3982,32976.0
2020-10-21 10:00:00,160.75,162.0,160.63,161.9,27114.0,155.3982,156.6066,155.2822,156.5099,27114.0
2020-10-21 10:30:00,161.93,162.12,161.62,161.83,42227.0,156.5389,156.7226,156.2393,156.4423,42227.0
2020-10-21 11:00:00,161.83,161.84,159.89,160.24,24817.0,156.4423,156.4519,154.5669,154.9052,24817.0
2020-10-21 11:30:00,160.29,161.38,160.21,160.97,38367.0,154.9535,156.0073,154.8762,155.6109,38367.0
2020-10-21 12:00:00,160.92,161.55,160.77,161.39,38260.0,155.5626,156.1716,155.4176,156.0169,38260.0
2020-10-21 12:30:00,161.47,162.11,161.16,161.9,16268.0,156.0943,156.713,155.7946,156.5099,16268.0
2020-10-21 13:00:00,161.92,162.99,161.91,162.96,27377.0,156.5293,157.5637,156.5196,157.5347,27377.0
2020-10-21 13:30:00,163.0,163.2,162.54,162.54,37217.0,157.5733,157.7667,157.1286,157.1286,37217.0
2020-10-21 14:00:00,162.63,162.77,162.29,162.61,21533.0,157.2156,157.351,156.887,157.1963,21533.0
2020-10-21 14:30:00,162.57,163.02,162.57,162.81,36465.0,157.1576,157.5927,157.1576,157.3896,36465.0
2020-10-21 15:00:00,162.9,162.9,162.19,162.61,50372.0,157.4767,157.4767,156.7903,157.1963,50372.0
2020-10-21 15:30:00,162.56,162.99,161.93,162.4,113744.0,157.148,157.5637,156.5389,156.9933,113744.0
2020-10-22 09:30:00,158.15,162.3,155.45,157.02,210313.0,152.8848,156.8966,150.2747,151.7924,210313.0
2020-10-22 10:00:00,157.04,158.0,156.5,157.08,130168.0,151.8117,152.7398,151.2897,151.8504,130168.0
2020-10-22 10:30:00,157.25,158.34,153.59,157.65,482967.0,152.0148,153.0685,148.4766,152.4014,482967.0
2020-10-22 11:00:00,157.52,157.6,156.48,157.06,61266.0,152.2758,152.3531,151.2704,151.8311,61266.0
2020-10-22 11:30:00,157.06,157.71,155.92,156.94,39293.0,151.8311,152.4594,150.729,151.7151,39293.0
2020-10-22 12:00:00,157.0,157.19,156.02,157.19,228078.0,151.7731,151.9568,150.8257,151.9568,228078.0
2020-10-22 12:30:00,157.19,157.91,156.96,157.45,161628.0,151.9568,152.6528,151.7344,152.2081,161628.0
2020-10-22 13:00:00,157.64,157.88,157.3,157.47,42162.0,152.3918,152.6238,152.0631,152.2274,42162.0
2020-10-22 13:30:00,157.54,157.8,157.31,157.46,62413.0,152.2951,152.5464,152.0728,152.2178,62413.0
2020-10-22 14:00:00,157.4,157.47,156.55,156.81,36355.0,152.1598,152.2274,151.3381,151.5894,36355.0
2020-10-22 14:30:00,156.76,156.84,156.02,156.02,17681.0,151.5411,151.6184,150.8257,150.8257,17681.0
2020-10-22 15:00:00,156.17,156.65,155.64,155.92,205466.0,150.9707,151.4347,150.4584,150.729,205466.0
2020-10-22 15:30:00,155.85,157.06,155.56,156.0,449999.0,150.6614,151.8311,150.381,150.8064,449999.0
2020-10-23 09:30:00,157.11,157.36,154.8,154.99,34250.0,151.8794,152.1211,149.6463,149.83,34250.0
2020-10-23 10:00:00,154.95,154.95,153.31,153.69,54873.0,149.7913,149.7913,148.2059,148.5733,54873.0
2020-10-23 10:30:00,153.69,154.0,151.74,152.15,64751.0,148.5733,148.873,146.6882,147.0845,64751.0
2020-10-23 11:00:00,152.07,152.24,151.71,152.0,43477.0,147.0072,147.1715,146.6592,146.9395,43477.0
2020-10-23 11:30:00,151.99,152.32,151.58,151.77,32721.0,146.9299,147.2489,146.5335,146.7172,32721.0
2020-10-23 12:00:00,151.73,151.73,149.78,149.86,45839.0,146.6785,146.6785,144.7934,144.8708,45839.0
2020-10-23 12:30:00,149.82,151.05,149.8,150.56,32952.0,144.8321,146.0212,144.8128,145.5475,32952.0
2020-10-23 13:00:00,150.58,151.66,150.43,151.5,42792.0,145.5668,146.6109,145.4218,146.4562,42792.0
2020-10-23 13:30:00,151.62,152.05,151.44,152.0,24911.0,146.5722,146.9879,146.3982,146.9395,24911.0
2020-10-23 14:00:00,152.03,152.97,152.03,152.63,30892.0,146.9685,147.8772,146.9685,147.5486,30892.0
2020-10-23 14:30:00,152.59,154.06,152.33,154.06,44990.0,147.5099,148.931,147.2586,148.931,44990.0
2020-10-23 15:00:00,154.0,154.4,153.7,154.13,45014.0,148.873,149.2596,148.5829,148.9986,45014.0
2020-10-23 15:30:00,154.1,154.22,152.54,153.0,392576.0,148.9696,149.0856,147.4616,147.9062,392576.0
2020-10-26 09:30:00,151.43,152.06,149.76,150.38,37907.0,146.3885,146.9975,144.7741,145.3735,37907.0
2020-10-26 10:00:00,150.37,151.21,150.06,150.98,21035.0,145.3638,146.1758,145.0641,145.9535,21035.0
2020-10-26 10:30:00,150.93,151.77,149.99,151.47,81933.0,145.9052,146.7172,144.9965,146.4272,81933.0
2020-10-26 11:00:00,151.39,151.47,149.9,150.1,38260.0,146.3498,146.4272,144.9095,145.1028,38260.0
2020-10-26 11:30:00,150.12,150.86,150.05,150.38,16837.0,145.1221,145.8375,145.0545,145.3735,16837.0
2020-10-26 12:00:00,150.31,150.76,150.1,150.76,14928.0,145.3058,145.7408,145.1028,145.7408,14928.0
2020-10-26 12:30:00,150.74,150.8,149.76,149.76,32423.0,145.7215,145.7795,144.7741,144.7741,32423.0
2020-10-26 13:00:00,149.75,149.75,149.11,149.44,15660.0,144.7644,144.7644,144.1458,144.4648,15660.0
2020-10-26 13:30:00,149.47,150.08,149.42,149.88,37705.0,144.4938,145.0835,144.4454,144.8901,37705.0
2020-10-26 14:00:00,149.92,150.77,149.79,150.77,46055.0,144.9288,145.7505,144.8031,145.7505,46055.0
2020-10-26 14:30:00,150.8,150.87,150.33,150.57,28907.0,145.7795,145.8472,145.3251,145.5571,28907.0
2020-10-26 15:00:00,150.55,150.74,149.94,150.13,48152.0,145.5378,145.7215,144.9481,145.1318,48152.0
2020-10-26 15:30:00,150.15,151.14,149.74,150.91,158914.0,145.1511,146.1082,144.7548,145.8858,158914.0
2020-10-27 09:30:00,150.9,152.16,149.99,151.81,29420.0,145.8762,147.0942,144.9965,146.7559,29420.0
2020-10-27 10:00:00,151.89,151.95,149.38,149.48,27222.0,146.8332,146.8912,144.4068,144.5034,27222.0
2020-10-27 10:30:00,149.6,149.73,148.57,148.61,18816.0,144.6194,144.7451,143.6237,143.6624,18816.0
2020-10-27 11:00:00,148.66,149.74,148.65,149.19,22949.0,143.7107,144.7548,143.7011,144.2231,22949.0
2020-10-27 11:30:00,149.25,149.3,148.28,148.57,15227.0,144.2811,144.3294,143.3434,143.6237,15227.0
2020-10-27 12:00:00,148.5,149.16,148.48,148.75,19480.0,143.5561,144.1941,143.5367,143.7977,19480.0
2020-10-27 12:30:00,148.73,149.21,148.46,149.1,19866.0,143.7784,144.2424,143.5174,144.1361,19866.0
2020-10-27 13:00:00,149.14,149.53,148.81,149.53,15462.0,144.1748,144.5518,143.8557,144.5518,15462.0
2020-10-27 13:30:00,149.53,149.75,148.9,149.03,25740.0,144.5518,144.7644,143.9427,144.0684,25740.0
2020-10-27 14:00:00,149.04,149.17,148.73,148.97,41316.0,144.0781,144.2038,143.7784,144.0104,41316.0
2020-10-27 14:30:00,148.93,149.02,148.27,148.28,34491.0,143.9717,144.0588,143.3337,143.3434,34491.0
2020-10-27 15:00:00,148.3,148.38,147.76,148.32,51137.0,143.3627,143.4401,142.8407,143.3821,51137.0
2020-10-27 15:30:00,148.29,148.3,147.74,147.74,200346.0,143.3531,143.3627,142.8214,142.8214,200346.0
2020-10-28 09:30:00,145.51,147.24,145.0,145.87,15733.0,140.6656,142.338,140.1726,141.0136,15733.0
2020-10-28 10:00:00,145.85,145.85,142.45,142.77,78614.0,140.9943,140.9943,137.7075,138.0168,78614.0
2020-10-28 10:30:00,142.72,144.03,142.26,143.24,330998.0,137.9685,139.2349,137.5238,138.4712,330998.0
2020-10-28 11:00:00,143.01,143.1,142.35,142.69,58993.0,138.2488,138.3358,137.6108,137.9395,58993.0
2020-10-28 11:30:00,142.68,143.44,142.39,142.39,342076.0,137.9298,138.6645,137.6495,137.6495,342076.0
2020-10-28 12:00:00,142.47,143.05,142.18,142.26,50611.0,137.7268,138.2875,137.4465,137.5238,50611.0
2020-10-28 12:30:00,142.15,142.15,140.99,141.93,21078.0,137.4175,137.4175,136.2961,137.2048,21078.0
2020-10-28 13:00:00,141.85,141.92,140.69,141.47,29286.0,137.1275,137.1951,136.0061,136.7601,29286.0
2020-10-28 13:30:00,141.63,141.65,141.19,141.45,44648.0,136.9148,136.9341,136.4894,136.7408,44648.0
2020-10-28 14:00:00,141.46,141.46,140.1,140.53,74629.0,136.7504,136.7504,135.4357,135.8514,74629.0
2020-10-28 14:30:00,140.5,141.68,140.5,141.27,42935.0,135.8224,136.9631,135.8224,136.5668,42935.0
2020-10-28 15:00:00,141.31,142.74,140.91,142.64,34786.0,136.6054,137.9878,136.2188,137.8912,34786.0
2020-10-28 15:30:00,142.63,142.78,140.72,140.88,114851.0,137.8815,138.0265,136.0351,136.1898,114851.0
2020-10-29 09:30:00,140.36,140.97,139.11,140.65,129640.0,135.6871,136.2768,134.4787,135.9674,129640.0
2020-10-29 10:00:00,140.54,141.56,139.98,141.06,85336.0,135.8611,136.8471,135.3197,136.3638,85336.0
2020-10-29 10:30:00,141.1,141.53,140.26,140.53,63158.0,136.4024,136.8181,135.5904,135.8514,63158.0
2020-10-29 11:00:00,140.55,141.24,140.23,140.53,48761.0,135.8707,136.5378,135.5614,135.8514,48761.0
2020-10-29 11:30:00,140.53,141.05,140.22,140.33,82770.0,135.8514,136.3541,135.5517,135.6581,82770.0
2020-10-29 12:00:00,140.52,140.8,140.33,140.8,78069.0,135.8417,136.1124,135.6581,136.1124,78069.0
2020-10-29 12:30:00,140.8,141.12,140.46,140.67,28063.0,136.1124,136.4218,135.7837,135.9867,28063.0
2020-10-29 13:00:00,140.65,141.0,140.57,140.75,31722.0,135.9674,136.3058,135.8901,136.0641,31722.0
2020-10-29 13:30:00,140.76,141.31,140.76,141.26,65378.0,136.0737,136.6054,136.0737,136.5571,65378.0
2020-10-29 14:00:00,141.26,141.92,141.19,141.72,42598.0,136.5571,137.1951,136.4894,137.0018,42598.0
2020-10-29 14:30:00,141.51,141.53,140.17,140.25,81617.0,136.7988,136.8181,135.5034,135.5807,81617.0
2020-10-29 15:00:00,140.29,140.39,139.79,139.97,187917.0,135.6194,135.7161,135.136,135.31,187917.0
2020-10-29 15:30:00,139.97,140.22,139.56,139.56,273854.0,135.31,135.5517,134.9137,134.9137,273854.0
2020-10-30 09:30:00,138.77,140.28,138.77,139.24,44503.0,134.15,135.6097,134.15,134.6044,44503.0
2020-10-30 10:00:00,139.05,139.79,138.94,139.24,38809.0,134.4207,135.136,134.3143,134.6044,38809.0
2020-10-30 10:30:00,139.18,139.55,137.12,137.15,62211.0,134.5463,134.904,132.5549,132.5839,62211.0
2020-10-30 11:00:00,137.16,139.17,136.87,138.63,80135.0,132.5936,134.5367,132.3133,134.0147,80135.0
2020-10-30 11:30:00,138.73,138.78,137.62,137.79,101049.0,134.1113,134.1597,133.0383,133.2026,101049.0
2020-10-30 12:00:00,137.78,138.99,137.68,138.64,57308.0,133.193,134.3627,133.0963,134.0243,57308.0
2020-10-30 12:30:00,138.63,138.63,137.35,137.44,34140.0,134.0147,134.0147,132.7773,132.8643,34140.0
2020-10-30 13:00:00,137.44,137.66,136.68,137.13,23805.0,132.8643,133.077,132.1296,132.5646,23805.0
2020-10-30 13:30:00,137.02,137.53,136.27,137.41,118712.0,132.4583,132.9513,131.7332,132.8353,118712.0
2020-10-30 14:00:00,137.35,137.96,136.91,136.97,63172.0,132.7773,133.367,132.3519,132.4099,63172.0
2020-10-30 14:30:00,136.94,137.03,136.5,136.68,45022.0,132.3809,132.4679,131.9556,132.1296,45022.0
2020-10-30 15:00:00,136.72,137.2,136.45,136.89,88487.0,132.1682,132.6323,131.9072,132.3326,88487.0
2020-10-30 15:30:00,136.91,137.04,135.98,136.59,334590.0,132.3519,132.4776,131.4529,132.0426,334590.0
2020-11-02 09:30:00,138.62,139.65,137.44,138.71,119423.0,134.005,135.0007,132.8643,134.092,119423.0
2020-11-02 10:00:00,138.81,139.98,138.81,139.72,76151.0,134.1887,135.3197,134.1887,135.0684,76151.0
2020-11-02 10:30:00,139.8,139.8,138.37,138.85,64088.0,135.1457,135.1457,133.7633,134.2273,64088.0
2020-11-02 11:00:00,138.89,140.65,138.88,139.99,71726.0,134.266,135.9674,134.2563,135.3294,71726.0
2020-11-02 11:30:00,140.06,141.74,139.75,141.52,83060.0,135.3971,137.0211,135.0974,136.8084,83060.0
2020-11-02 12:00:00,141.58,142.16,141.18,141.2,48145.0,136.8664,137.4271,136.4798,136.4991,48145.0
2020-11-02 12:30:00,141.13,141.37,140.76,141.19,52215.0,136.4314,136.6634,136.0737,136.4894,52215.0
2020-11-02 13:00:00,141.17,141.3,140.84,141.09,41458.0,136.4701,136.5958,136.1511,136.3928,41458.0
2020-11-02 13:30:00,141.0,141.3,140.89,141.0,59052.0,136.3058,136.5958,136.1994,136.3058,59052.0
2020-11-02 14:00:00,141.01,141.97,140.96,141.92,47821.0,136.3154,137.2435,136.2671,137.1951,47821.0
2020-11-02 14:30:00,141.99,142.27,141.64,141.69,45527.0,137.2628,137.5335,136.9244,136.9728,45527.0
2020-11-02 15:00:00,141.69,141.9,140.98,141.02,75805.0,136.9728,137.1758,136.2864,136.3251,75805.0
2020-11-02 15:30:00,141.08,141.85,140.94,141.84,154536.0,136.3831,137.1275,136.2478,137.1178,154536.0
2020-11-03 09:30:00,143.71,145.79,143.21,145.58,33671.0,138.9255,140.9363,138.4422,140.7333,33671.0
2020-11-03 10:00:00,145.55,147.9,145.43,147.65,73508.0,140.7043,142.976,140.5883,142.7344,73508.0
2020-11-03 10:30:00,147.65,149.47,147.5,149.24,106847.0,142.7344,144.4938,142.5894,144.2714,106847.0
2020-11-03 11:00:00,149.32,149.91,148.79,149.23,109539.0,144.3488,144.9191,143.8364,144.2618,109539.0
2020-11-03 11:30:00,149.17,150.15,149.07,150.1,69449.0,144.2038,145.1511,144.1071,145.1028,69449.0
2020-11-03 12:00:00,150.18,150.19,149.84,150.03,99048.0,145.1801,145.1898,144.8515,145.0351,99048.0
2020-11-03 12:30:00,149.96,150.24,149.85,150.05,71664.0,144.9675,145.2381,144.8611,145.0545,71664.0
2020-11-03 13:00:00,150.01,150.4,149.51,149.99,70198.0,145.0158,145.3928,144.5324,144.9965,70198.0
2020-11-03 13:30:00,149.93,150.18,149.49,150.02,139608.0,144.9385,145.1801,144.5131,145.0255,139608.0
2020-11-03 14:00:00,150.0,150.25,149.95,150.06,42937.0,145.0061,145.2478,144.9578,145.0641,42937.0
2020-11-03 14:30:00,150.05,150.29,149.98,150.15,45708.0,145.0545,145.2865,144.9868,145.1511,45708.0
2020-11-03 15:00:00,150.19,151.08,149.97,151.01,74006.0,145.1898,146.0502,144.9771,145.9825,74006.0
2020-11-03 15:30:00,151.0,151.01,149.41,150.0,268628.0,145.9728,145.9825,144.4358,145.0061,268628.0
2020-11-04 09:30:00,150.44,155.82,150.44,154.78,113326.0,145.4315,150.6324,145.4315,149.627,113326.0
2020-11-04 10:00:00,155.05,155.86,154.41,155.5,46530.0,149.888,150.671,149.2693,150.323,46530.0
2020-11-04 10:30:00,155.51,155.88,154.03,154.86,48021.0,150.3327,150.6904,148.902,149.7043,48021.0
2020-11-04 11:00:00,154.63,155.48,153.79,155.41,19248.0,149.482,150.3037,148.6699,150.236,19248.0
2020-11-04 11:30:00,155.43,155.73,155.06,155.37,24228.0,150.2553,150.5454,149.8977,150.1973,24228.0
2020-11-04 12:00:00,155.37,155.94,155.19,155.25,23491.0,150.1973,150.7484,150.0233,150.0813,23491.0
2020-11-04 12:30:00,155.19,155.32,154.05,154.37,23830.0,150.0233,150.149,148.9213,149.2306,23830.0
2020-11-04 13:00:00,154.32,154.32,153.09,153.24,44188.0,149.1823,149.1823,147.9933,148.1383,44188.0
2020-11-04 13:30:00,153.24,154.41,153.24,154.38,23251.0,148.1383,149.2693,148.1383,149.2403,23251.0
2020-11-04 14:00:00,154.38,155.3,153.96,153.97,32014.0,149.2403,150.1297,148.8343,148.844,32014.0
2020-11-04 14:30:00,153.99,154.18,153.31,153.92,33736.0,148.8633,149.047,148.2059,148.7956,33736.0
2020-11-04 15:00:00,153.97,154.01,152.62,152.83,62689.0,148.844,148.8826,147.5389,147.7419,62689.0
2020-11-04 15:30:00,153.0,153.2,151.75,152.0,212537.0,147.9062,148.0996,146.6979,146.9395,212537.0
2020-11-05 09:30:00,154.17,154.87,152.36,152.36,38435.0,149.0373,149.714,147.2876,147.2876,38435.0
2020-11-05 10:00:00,152.46,153.62,152.17,153.1,113780.0,147.3842,148.5056,147.1039,148.0029,113780.0
2020-11-05 10:30:00,153.12,154.29,153.0,153.88,73579.0,148.0223,149.1533,147.9062,148.7569,73579.0
2020-11-05 11:00:00,153.84,153.89,152.66,152.91,29206.0,148.7183,148.7666,147.5776,147.8192,29206.0
2020-11-05 11:30:00,152.96,153.07,152.56,152.56,39703.0,147.8676,147.9739,147.4809,147.4809,39703.0
2020-11-05 12:00:00,152.69,153.02,151.58,151.94,27341.0,147.6066,147.9256,146.5335,146.8815,27341.0
2020-11-05 12:30:00,152.0,152.25,151.69,152.16,18775.0,146.9395,147.1812,146.6399,147.0942,18775.0
2020-11-05 13:00:00,152.21,152.72,152.08,152.2,18845.0,147.1425,147.6356,147.0169,147.1329,18845.0
2020-11-05 13:30:00,152.25,153.04,152.25,152.82,14157.0,147.1812,147.9449,147.1812,147.7322,14157.0
2020-11-05 14:00:00,152.86,152.92,152.14,152.51,11715.0,147.7709,147.8289,147.0749,147.4326,11715.0
2020-11-05 14:30:00,152.61,152.92,152.33,152.64,15127.0,147.5292,147.8289,147.2586,147.5582,15127.0
2020-11-05 15:00:00,152.61,152.97,152.3,152.61,20040.0,147.5292,147.8772,147.2296,147.5292,20040.0
2020-11-05 15:30:00,152.6,152.75,151.55,151.63,158631.0,147.5196,147.6646,146.5045,146.5819,158631.0
2020-11-06 09:30:00,152.0,152.81,151.0,152.71,44734.0,146.9395,147.7226,145.9728,147.6259,44734.0
2020-11-06 10:00:00,152.72,153.17,151.96,152.76,24637.0,147.6356,148.0706,146.9009,147.6742,24637.0
2020-11-06 10:30:00,152.79,152.8,151.34,151.5,15066.0,147.7032,147.7129,146.3015,146.4562,15066.0
2020-11-06 11:00:00,151.56,151.99,150.86,151.06,27749.0,146.5142,146.9299,145.8375,146.0308,27749.0
2020-11-06 11:30:00,151.17,151.53,150.98,151.22,7251.0,146.1372,146.4852,145.9535,146.1855,7251.0
2020-11-06 12:00:00,151.19,151.66,151.13,151.6,21173.0,146.1565,146.6109,146.0985,146.5529,21173.0
2020-11-06 12:30:00,151.81,152.09,151.67,151.75,8341.0,146.7559,147.0265,146.6205,146.6979,8341.0
2020-11-06 13:00:00,151.79,152.03,151.61,151.65,8375.0,146.7365,146.9685,146.5625,146.6012,8375.0
2020-11-06 13:30:00,151.65,151.8,151.49,151.57,8464.0,146.6012,146.7462,146.4465,146.5239,8464.0
2020-11-06 14:00:00,151.7,151.86,151.17,151.37,15156.0,146.6495,146.8042,146.1372,146.3305,15156.0
2020-11-06 14:30:00,151.37,151.46,150.46,150.56,24015.0,146.3305,146.4175,145.4508,145.5475,24015.0
2020-11-06 15:00:00,150.47,150.97,150.27,150.97,28953.0,145.4605,145.9438,145.2671,145.9438,28953.0
2020-11-06 15:30:00,150.91,150.96,150.03,150.07,145118.0,145.8858,145.9342,145.0351,145.0738,145118.0
2020-11-09 09:30:00,158.01,160.28,153.76,154.97,147483.0,152.7495,154.9439,148.6409,149.8107,147483.0
2020-11-09 10:00:00,154.55,157.13,154.48,156.5,86022.0,149.4046,151.8987,149.337,151.2897,86022.0
2020-11-09 10:30:00,156.51,156.68,155.14,155.32,34852.0,151.2994,151.4637,149.975,150.149,34852.0
2020-11-09 11:00:00,155.56,156.13,154.68,155.86,34587.0,150.381,150.932,149.5303,150.671,34587.0
2020-11-09 11:30:00,155.84,156.22,155.38,155.52,28714.0,150.6517,151.019,150.207,150.3423,28714.0
2020-11-09 12:00:00,155.63,156.07,155.5,155.94,32911.0,150.4487,150.874,150.323,150.7484,32911.0
2020-11-09 12:30:00,155.9,156.07,155.36,155.96,29905.0,150.7097,150.874,150.1877,150.7677,29905.0
2020-11-09 13:00:00,155.91,156.1,154.82,154.93,32430.0,150.7194,150.903,149.6657,149.772,32430.0
2020-11-09 13:30:00,154.91,155.35,154.41,154.57,23900.0,149.7527,150.178,149.2693,149.424,23900.0
2020-11-09 14:00:00,154.6,154.72,153.38,153.86,29990.0,149.453,149.569,148.2736,148.7376,29990.0
2020-11-09 14:30:00,153.86,154.02,153.39,153.5,24118.0,148.7376,148.8923,148.2833,148.3896,24118.0
2020-11-09 15:00:00,153.55,153.95,152.81,153.09,34360.0,148.4379,148.8246,147.7226,147.9933,34360.0
2020-11-09 15:30:00,152.95,153.35,151.75,151.98,95381.0,147.8579,148.2446,146.6979,146.9202,95381.0
2020-11-10 09:30:00,151.51,151.75,149.51,151.11,389395.0,146.4659,146.6979,144.5324,146.0792,389395.0
2020-11-10 10:00:00,151.12,151.32,150.41,151.32,70215.0,146.0888,146.2822,145.4025,146.2822,70215.0
2020-11-10 10:30:00,151.35,152.46,151.21,151.97,198932.0,146.3112,147.3842,146.1758,146.9105,198932.0
2020-11-10 11:00:00,152.04,153.22,152.04,152.9,33578.0,146.9782,148.1189,146.9782,147.8096,33578.0
2020-11-10 11:30:00,152.81,153.27,152.54,152.95,25758.0,147.7226,148.1673,147.4616,147.8579,25758.0
2020-11-10 12:00:00,153.07,154.07,152.99,153.92,172539.0,147.9739,148.9406,147.8966,148.7956,172539.0
2020-11-10 12:30:00,153.94,155.2,153.64,155.05,110709.0,148.815,150.033,148.5249,149.888,110709.0
2020-11-10 13:00:00,155.11,155.2,154.29,154.59,61486.0,149.946,150.033,149.1533,149.4433,61486.0
2020-11-10 13:30:00,154.58,155.54,154.4,155.54,35220.0,149.4336,150.3617,149.2596,150.3617,35220.0
2020-11-10 14:00:00,155.54,155.78,154.71,154.99,34295.0,150.3617,150.5937,149.5593,149.83,34295.0
2020-11-10 14:30:00,154.96,155.3,154.65,155.04,36243.0,149.801,150.1297,149.5013,149.8783,36243.0
2020-11-10 15:00:00,154.97,155.28,154.8,155.2,52153.0,149.8107,150.1103,149.6463,150.033,52153.0
2020-11-10 15:30:00,155.21,155.21,154.09,154.57,248776.0,150.0427,150.0427,148.96,149.424,248776.0
2020-11-11 09:30:00,155.68,158.93,155.17,157.66,76181.0,150.497,153.6388,150.004,152.4111,76181.0
2020-11-11 10:00:00,157.54,157.54,156.12,156.42,24327.0,152.2951,152.2951,150.9224,151.2124,24327.0
2020-11-11 10:30:00,156.46,156.57,155.69,155.93,15331.0,151.2511,151.3574,150.5067,150.7387,15331.0
2020-11-11 11:00:00,155.93,156.26,155.47,155.82,27637.0,150.7387,151.0577,150.294,150.6324,27637.0
2020-11-11 11:30:00,155.96,156.27,155.8,155.94,14980.0,150.7677,151.0674,150.613,150.7484,14980.0
2020-11-11 12:00:00,155.94,157.16,155.93,157.08,57503.0,150.7484,151.9277,150.7387,151.8504,57503.0
2020-11-11 12:30:00,157.16,158.4,157.15,157.9,55846.0,151.9277,153.1265,151.9181,152.6431,55846.0
2020-11-11 13:00:00,157.93,158.89,157.88,158.75,80958.0,152.6721,153.6002,152.6238,153.4648,80958.0
2020-11-11 13:30:00,158.75,159.08,158.48,158.98,99205.0,153.4648,153.7838,153.2038,153.6872,99205.0
2020-11-11 14:00:00,158.98,159.08,158.78,158.93,113406.0,153.6872,153.7838,153.4938,153.6388,113406.0
2020-11-11 14:30:00,158.96,159.44,158.49,159.06,182165.0,153.6678,154.1318,153.2135,153.7645,182165.0
2020-11-11 15:00:00,159.06,159.11,158.86,158.93,99899.0,153.7645,153.8128,153.5712,153.6388,99899.0
2020-11-11 15:30:00,158.92,159.25,158.85,159.24,234398.0,153.6292,153.9482,153.5615,153.9385,234398.0
2020-11-12 09:30:00,159.03,161.66,158.24,160.06,161243.0,153.7355,156.2779,152.9718,154.7312,161243.0
2020-11-12 10:00:00,160.28,160.99,159.65,160.84,179624.0,154.9439,155.6302,154.3349,155.4852,179624.0
2020-11-12 10:30:00,161.0,161.96,160.7,161.82,81039.0,155.6399,156.5679,155.3499,156.4326,81039.0
2020-11-12 11:00:00,161.85,162.14,160.63,161.4,89564.0,156.4616,156.742,155.2822,156.0266,89564.0
2020-11-12 11:30:00,161.48,162.51,161.41,162.4,99235.0,156.1039,157.0996,156.0363,156.9933,99235.0
2020-11-12 12:00:00,162.39,162.49,162.08,162.26,123035.0,156.9836,157.0803,156.684,156.858,123035.0
2020-11-12 12:30:00,162.26,162.28,160.39,160.72,62425.0,156.858,156.8773,155.0502,155.3692,62425.0
2020-11-12 13:00:00,160.72,162.41,160.15,162.13,172732.0,155.3692,157.003,154.8182,156.7323,172732.0
2020-11-12 13:30:00,162.13,162.58,161.73,162.23,136718.0,156.7323,157.1673,156.3456,156.829,136718.0
2020-11-12 14:00:00,162.22,162.91,162.1,162.56,77018.0,156.8193,157.4863,156.7033,157.148,77018.0
2020-11-12 14:30:00,162.56,162.65,162.33,162.46,66879.0,157.148,157.235,156.9256,157.0513,66879.0
2020-11-12 15:00:00,162.46,162.63,162.36,162.45,77649.0,157.0513,157.2156,156.9546,157.0416,77649.0
2020-11-12 15:30:00,162.45,162.81,161.95,162.52,262827.0,157.0416,157.3896,156.5583,157.1093,262827.0
2020-11-13 09:30:00,164.31,164.31,162.2,163.45,38969.0,158.8397,158.8397,156.8,158.0083,38969.0
2020-11-13 10:00:00,162.93,163.17,162.35,162.69,82801.0,157.5057,157.7377,156.945,157.2736,82801.0
2020-11-13 10:30:00,162.54,162.87,162.1,162.58,56545.0,157.1286,157.4476,156.7033,157.1673,56545.0
2020-11-13 11:00:00,162.65,162.72,161.78,162.14,50556.0,157.235,157.3026,156.3939,156.742,50556.0
2020-11-13 11:30:00,162.13,162.54,161.77,162.54,49090.0,156.7323,157.1286,156.3843,157.1286,49090.0
2020-11-13 12:00:00,162.56,163.14,162.44,162.67,45215.0,157.148,157.7087,157.032,157.2543,45215.0
2020-11-13 12:30:00,162.67,162.72,162.44,162.56,28258.0,157.2543,157.3026,157.032,157.148,28258.0
2020-11-13 13:00:00,162.59,162.99,162.44,162.81,56752.0,157.177,157.5637,157.032,157.3896,56752.0
2020-11-13 13:30:00,162.86,163.25,162.82,162.91,37381.0,157.438,157.815,157.3993,157.4863,37381.0
2020-11-13 14:00:00,162.96,163.64,162.9,163.51,29380.0,157.5347,158.192,157.4767,158.0663,29380.0
2020-11-13 14:30:00,163.57,163.7,162.58,162.66,28317.0,158.1243,158.25,157.1673,157.2446,28317.0
2020-11-13 15:00:00,162.67,164.26,162.58,164.16,104004.0,157.2543,158.7914,157.1673,158.6947,104004.0
2020-11-13 15:30:00,164.19,165.13,164.15,165.08,188729.0,158.7237,159.6324,158.685,159.5841,188729.0
2020-11-16 09:30:00,166.3,167.78,165.96,167.52,65717.0,160.7635,162.1942,160.4348,161.9428,65717.0
2020-11-16 10:00:00,167.52,168.2,166.24,166.53,16304.0,161.9428,162.6002,160.7055,160.9858,16304.0
2020-11-16 10:30:00,166.71,168.18,166.44,167.96,22262.0,161.1598,162.5809,160.8988,162.3682,22262.0
2020-11-16 11:00:00,168.09,168.85,168.03,168.38,41106.0,162.4939,163.2286,162.4359,162.7742,41106.0
2020-11-16 11:30:00,168.37,169.13,168.16,169.06,17648.0,162.7645,163.4992,162.5615,163.4316,17648.0
2020-11-16 12:00:00,169.08,169.64,169.05,169.43,24715.0,163.4509,163.9923,163.4219,163.7893,24715.0
2020-11-16 12:30:00,169.43,170.72,169.33,170.61,55407.0,163.7893,165.0363,163.6926,164.93,55407.0
2020-11-16 13:00:00,170.64,170.99,169.71,169.77,53571.0,164.959,165.2973,164.0599,164.1179,53571.0
2020-11-16 13:30:00,169.85,170.71,169.78,170.52,32022.0,164.1953,165.0266,164.1276,164.843,32022.0
2020-11-16 14:00:00,170.5,170.81,170.36,170.46,18754.0,164.8236,165.1233,164.6883,164.785,18754.0
2020-11-16 14:30:00,170.46,171.09,170.39,170.98,63193.0,164.785,165.394,164.7173,165.2876,63193.0
2020-11-16 15:00:00,170.94,171.71,170.82,171.36,53076.0,165.249,165.9933,165.133,165.655,53076.0
2020-11-16 15:30:00,171.31,171.62,170.39,171.5,211582.0,165.6067,165.9063,164.7173,165.7903,211582.0
2020-11-17 09:30:00,170.04,170.25,168.3,169.59,28380.0,164.3789,164.582,162.6969,163.9439,28380.0
2020-11-17 10:00:00,169.7,170.14,169.29,170.12,25722.0,164.0503,164.4756,163.6539,164.4563,25722.0
2020-11-17 10:30:00,170.25,171.4,169.92,170.72,56292.0,164.582,165.6937,164.2629,165.0363,56292.0
2020-11-17 11:00:00,170.72,171.04,170.26,170.84,39883.0,165.0363,165.3456,164.5916,165.1523,39883.0
2020-11-17 11:30:00,170.87,170.97,169.98,170.38,17531.0,165.1813,165.278,164.3209,164.7076,17531.0
2020-11-17 12:00:00,170.4,171.66,170.35,171.08,31200.0,164.727,165.945,164.6786,165.3843,31200.0
2020-11-17 12:30:00,171.07,171.51,170.96,171.24,19305.0,165.3747,165.8,165.2683,165.539,19305.0
2020-11-17 13:00:00,171.3,171.93,171.3,171.93,9223.0,165.597,166.206,165.597,166.206,9223.0
2020-11-17 13:30:00,171.81,171.93,171.04,171.26,14160.0,166.09,166.206,165.3456,165.5583,14160.0
2020-11-17 14:00:00,171.28,171.64,171.07,171.1,13070.0,165.5777,165.9257,165.3747,165.4037,13070.0
2020-11-17 14:30:00,171.12,172.03,171.08,171.69,21502.0,165.423,166.3027,165.3843,165.974,21502.0
2020-11-17 15:00:00,171.69,171.99,171.5,171.86,23647.0,165.974,166.264,165.7903,166.1383,23647.0
2020-11-17 15:30:00,171.87,172.03,171.5,171.89,129444.0,166.148,166.3027,165.7903,166.1674,129444.0
2020-11-18 09:30:00,172.61,173.13,171.84,172.21,58375.0,166.8634,167.3661,166.119,166.4767,58375.0
2020-11-18 10:00:00,172.17,172.82,172.11,172.75,24163.0,166.438,167.0664,166.38,166.9987,24163.0
2020-11-18 10:30:00,172.75,173.57,172.02,172.39,35502.0,166.9987,167.7914,166.293,166.6507,35502.0
2020-11-18 11:00:00,172.4,173.49,172.34,173.42,51763.0,166.6604,167.7141,166.6024,167.6464,51763.0
2020-11-18 11:30:00,173.47,173.55,172.83,172.83,44480.0,167.6947,167.7721,167.0761,167.0761,44480.0
2020-11-18 12:00:00,172.87,173.18,172.62,172.98,30037.0,167.1147,167.4144,166.873,167.2211,30037.0
2020-11-18 12:30:00,172.98,173.84,172.92,173.75,18485.0,167.2211,168.0524,167.1631,167.9654,18485.0
2020-11-18 13:00:00,173.75,174.23,173.36,173.36,21352.0,167.9654,168.4294,167.5884,167.5884,21352.0
2020-11-18 13:30:00,173.4,173.4,172.73,172.73,21885.0,167.6271,167.6271,166.9794,166.9794,21885.0
2020-11-18 14:00:00,172.74,173.07,172.74,172.95,20819.0,166.9891,167.3081,166.9891,167.1921,20819.0
2020-11-18 14:30:00,172.86,173.15,172.76,172.77,29653.0,167.1051,167.3854,167.0084,167.0181,29653.0
2020-11-18 15:00:00,172.86,173.28,172.76,172.81,53354.0,167.1051,167.5111,167.0084,167.0567,53354.0
2020-11-18 15:30:00,172.81,172.9,171.69,171.95,155134.0,167.0567,167.1437,165.974,166.2254,155134.0
2020-11-19 09:30:00,170.49,173.08,170.02,172.52,70170.0,164.814,167.3177,164.3596,166.7764,70170.0
2020-11-19 10:00:00,172.46,172.49,171.68,171.82,32538.0,166.7184,166.7474,165.9643,166.0997,32538.0
2020-11-19 10:30:00,171.72,172.93,171.68,172.06,19835.0,166.003,167.1727,165.9643,166.3317,19835.0
2020-11-19 11:00:00,172.02,172.07,171.32,171.95,19671.0,166.293,166.3414,165.6163,166.2254,19671.0
2020-11-19 11:30:00,171.87,172.34,171.39,172.34,21324.0,166.148,166.6024,165.684,166.6024,21324.0
2020-11-19 12:00:00,172.35,172.52,171.75,172.01,23139.0,166.612,166.7764,166.032,166.2834,23139.0
2020-11-19 12:30:00,172.0,172.0,170.9,171.16,13054.0,166.2737,166.2737,165.2103,165.4617,13054.0
2020-11-19 13:00:00,171.22,172.43,171.14,172.17,25500.0,165.5197,166.6894,165.4423,166.438,25500.0
2020-11-19 13:30:00,172.16,172.41,171.94,172.38,10696.0,166.4284,166.67,166.2157,166.641,10696.0
2020-11-19 14:00:00,172.29,173.0,171.97,173.0,17603.0,166.554,167.2404,166.2447,167.2404,17603.0
2020-11-19 14:30:00,172.89,174.28,172.84,173.68,31591.0,167.1341,168.4778,167.0857,167.8978,31591.0
2020-11-19 15:00:00,173.6,174.07,173.21,173.24,43520.0,167.8204,168.2748,167.4434,167.4724,43520.0
2020-11-19 15:30:00,173.26,173.81,172.87,173.6,127826.0,167.4917,168.0234,167.1147,167.8204,127826.0
2020-11-20 09:30:00,173.72,174.56,172.82,173.38,24002.0,167.9364,168.7485,167.0664,167.6077,24002.0
2020-11-20 10:00:00,173.5,173.64,172.51,172.89,21189.0,167.7238,167.8591,166.7667,167.1341,21189.0
2020-11-20 10:30:00,172.82,173.15,172.3,172.59,18017.0,167.0664,167.3854,166.5637,166.844,18017.0
2020-11-20 11:00:00,172.66,172.97,172.63,172.81,10897.0,166.9117,167.2114,166.8827,167.0567,10897.0
2020-11-20 11:30:00,172.82,172.89,172.04,172.14,11352.0,167.0664,167.1341,166.3124,166.409,11352.0
2020-11-20 12:00:00,172.22,172.29,171.7,171.74,14292.0,166.4864,166.554,165.9837,166.0223,14292.0
2020-11-20 12:30:00,171.75,172.0,171.62,171.9,14770.0,166.032,166.2737,165.9063,166.177,14770.0
2020-11-20 13:00:00,171.94,172.1,171.86,172.08,9190.0,166.2157,166.3704,166.1383,166.351,9190.0
2020-11-20 13:30:00,172.0,172.29,171.9,172.28,6241.0,166.2737,166.554,166.177,166.5444,6241.0
2020-11-20 14:00:00,172.28,172.4,172.03,172.04,10458.0,166.5444,166.6604,166.3027,166.3124,10458.0
2020-11-20 14:30:00,172.01,172.13,171.82,171.93,13630.0,166.2834,166.3994,166.0997,166.206,13630.0
2020-11-20 15:00:00,172.05,172.16,171.27,171.5,25887.0,166.322,166.4284,165.568,165.7903,25887.0
2020-11-20 15:30:00,171.47,172.15,171.29,171.61,79103.0,165.7613,166.4187,165.5873,165.8967,79103.0
2020-11-23 09:30:00,172.18,172.58,171.69,172.14,8976.0,166.8238,167.2114,166.3491,166.7851,8976.0
2020-11-23 10:00:00,172.04,172.04,170.48,170.56,36470.0,166.6882,166.6882,165.1767,165.2542,36470.0
2020-11-23 10:30:00,170.42,171.15,170.41,171.0,11590.0,165.1186,165.8259,165.1089,165.6805,11590.0
2020-11-23 11:00:00,170.94,171.08,169.81,170.08,10861.0,165.6224,165.758,164.5275,164.7891,10861.0
2020-11-23 11:30:00,170.0,170.89,169.68,170.89,14880.0,164.7116,165.5739,164.4016,165.5739,14880.0
2020-11-23 12:00:00,170.91,171.22,170.79,171.02,13201.0,165.5933,165.8937,165.4771,165.6999,13201.0
2020-11-23 12:30:00,171.0,171.95,170.97,171.9,14474.0,165.6805,166.601,165.6515,166.5525,14474.0
2020-11-23 13:00:00,172.07,172.38,171.95,172.25,10622.0,166.7172,167.0176,166.601,166.8916,10622.0
2020-11-23 13:30:00,172.25,172.51,172.13,172.14,9869.0,166.8916,167.1436,166.7754,166.7851,9869.0
2020-11-23 14:00:00,172.14,172.15,171.5,171.58,8124.0,166.7851,166.7947,166.165,166.2425,8124.0
2020-11-23 14:30:00,171.58,172.3,171.58,172.3,9127.0,166.2425,166.9401,166.2425,166.9401,9127.0
2020-11-23 15:00:00,172.36,172.57,172.27,172.37,9449.0,166.9982,167.2017,166.911,167.0079,9449.0
2020-11-23 15:30:00,172.36,172.68,172.04,172.57,80386.0,166.9982,167.3083,166.6882,167.2017,80386.0
2020-11-24 09:30:00,173.61,173.61,172.15,173.13,111138.0,168.2093,168.2093,166.7947,167.7443,111138.0
2020-11-24 10:00:00,173.56,173.7,171.92,172.04,23834.0,168.1609,168.2965,166.5719,166.6882,23834.0
2020-11-24 10:30:00,172.05,172.05,170.68,170.81,27536.0,166.6979,166.6979,165.3705,165.4964,27536.0
2020-11-24 11:00:00,170.86,171.6,170.81,170.9,17209.0,165.5449,166.2619,165.4964,165.5836,17209.0
2020-11-24 11:30:00,170.79,171.67,170.71,171.44,56443.0,165.4771,166.3297,165.3995,166.1068,56443.0
2020-11-24 12:00:00,171.49,172.03,171.24,171.24,7973.0,166.1553,166.6785,165.9131,165.9131,7973.0
2020-11-24 12:30:00,171.26,171.5,170.1,170.16,18654.0,165.9324,166.165,164.8085,164.8667,18654.0
2020-11-24 13:00:00,170.29,170.34,169.45,169.61,21436.0,164.9926,165.0411,164.1787,164.3338,21436.0
2020-11-24 13:30:00,169.73,170.54,168.83,168.92,44666.0,164.45,165.2348,163.578,163.6652,44666.0
2020-11-24 14:00:00,168.86,169.02,167.87,168.04,46148.0,163.6071,163.7621,162.6479,162.8126,46148.0
2020-11-24 14:30:00,168.01,168.75,167.58,168.49,39166.0,162.7835,163.5005,162.3669,163.2486,39166.0
2020-11-24 15:00:00,168.51,168.56,167.24,167.53,62450.0,163.268,163.3164,162.0375,162.3185,62450.0
2020-11-24 15:30:00,167.37,167.52,165.68,165.85,293928.0,162.1634,162.3088,160.526,160.6907,293928.0
2020-11-25 09:30:00,165.78,169.06,165.78,167.28,39160.0,160.6229,163.8009,160.6229,162.0762,39160.0
2020-11-25 10:00:00,167.44,168.14,167.32,168.0,27001.0,162.2313,162.9095,162.115,162.7738,27001.0
2020-11-25 10:30:00,168.08,168.68,167.49,167.56,30285.0,162.8514,163.4327,162.2797,162.3475,30285.0
2020-11-25 11:00:00,167.6,168.24,167.6,168.12,15651.0,162.3863,163.0064,162.3863,162.8901,15651.0
2020-11-25 11:30:00,168.04,168.52,167.88,168.47,15600.0,162.8126,163.2777,162.6576,163.2292,15600.0
2020-11-25 12:00:00,168.67,168.67,167.8,167.89,11660.0,163.423,163.423,162.5801,162.6673,11660.0
2020-11-25 12:30:00,167.85,167.9,166.87,166.89,72318.0,162.6285,162.677,161.679,161.6984,72318.0
2020-11-25 13:00:00,166.9,167.11,166.4,166.5,11400.0,161.7081,161.9115,161.2236,161.3205,11400.0
2020-11-25 13:30:00,166.53,166.75,166.05,166.14,12352.0,161.3496,161.5627,160.8845,160.9717,12352.0
2020-11-25 14:00:00,166.14,166.66,165.82,166.17,41297.0,160.9717,161.4755,160.6617,161.0008,41297.0
2020-11-25 14:30:00,166.1,166.28,165.68,166.13,34011.0,160.933,161.1074,160.526,160.962,34011.0
2020-11-25 15:00:00,166.14,167.1,166.14,166.84,15416.0,160.9717,161.9018,160.9717,161.6499,15416.0
2020-11-25 15:30:00,166.82,166.94,165.9,166.0,106811.0,161.6306,161.7468,160.7392,160.8361,106811.0
2020-11-27 09:30:00,165.83,166.63,164.62,165.91,33309.0,160.6714,161.4465,159.499,160.7489,33309.0
2020-11-27 10:00:00,166.18,167.04,165.52,165.52,8538.0,161.0105,161.8437,160.371,160.371,8538.0
2020-11-27 10:30:00,165.38,165.48,164.82,164.94,8259.0,160.2354,160.3322,159.6928,159.809,8259.0
2020-11-27 11:00:00,165.0,165.23,164.79,165.0,13193.0,159.8672,160.09,159.6637,159.8672,13193.0
2020-11-27 11:30:00,164.93,165.19,164.82,165.19,10710.0,159.7993,160.0513,159.6928,160.0513,10710.0
2020-11-27 12:00:00,165.21,165.31,164.25,164.26,39117.0,160.0706,160.1675,159.1405,159.1502,39117.0
2020-11-27 12:30:00,164.26,164.83,164.23,164.77,94319.0,159.1502,159.7025,159.1211,159.6443,94319.0
2020-11-30 09:30:00,165.33,167.88,165.06,167.38,190099.0,160.1869,162.6576,159.9253,162.1731,190099.0
2020-11-30 10:00:00,167.44,167.95,166.63,166.64,47935.0,162.2313,162.7254,161.4465,161.4562,47935.0
2020-11-30 10:30:00,166.66,167.04,165.71,166.49,46274.0,161.4755,161.8437,160.5551,161.3108,46274.0
2020-11-30 11:00:00,166.45,166.89,165.83,165.83,29371.0,161.2721,161.6984,160.6714,160.6714,29371.0
2020-11-30 11:30:00,165.95,166.12,165.1,165.48,39972.0,160.7876,160.9523,159.9641,160.3322,39972.0
2020-11-30 12:00:00,165.48,166.13,165.43,165.96,27070.0,160.3322,160.962,160.2838,160.7973,27070.0
2020-11-30 12:30:00,165.96,166.04,165.13,165.76,32420.0,160.7973,160.8748,159.9931,160.6035,32420.0
2020-11-30 13:00:00,165.7,166.03,165.45,165.72,33040.0,160.5454,160.8651,160.3032,160.5648,33040.0
2020-11-30 13:30:00,165.72,166.16,165.46,165.77,94069.0,160.5648,160.9911,160.3129,160.6132,94069.0
2020-11-30 14:00:00,165.8,165.8,165.09,165.26,41840.0,160.6423,160.6423,159.9544,160.1191,41840.0
2020-11-30 14:30:00,165.33,166.45,165.33,166.45,21568.0,160.1869,161.2721,160.1869,161.2721,21568.0
2020-11-30 15:00:00,166.55,166.75,166.05,166.59,29374.0,161.369,161.5627,160.8845,161.4077,29374.0
2020-11-30 15:30:00,166.59,167.05,166.26,166.89,111641.0,161.4077,161.8534,161.088,161.6984,111641.0
2020-12-01 09:30:00,168.44,170.69,168.32,169.03,35901.0,163.2002,165.3802,163.0839,163.7718,35901.0
2020-12-01 10:00:00,169.03,169.47,168.59,168.82,10655.0,163.7718,164.1981,163.3455,163.5683,10655.0
2020-12-01 10:30:00,168.75,168.78,167.5,167.7,10724.0,163.5005,163.5296,162.2894,162.4832,10724.0
2020-12-01 11:00:00,167.88,168.2,167.45,167.72,19163.0,162.6576,162.9676,162.241,162.5026,19163.0
2020-12-01 11:30:00,167.78,167.96,167.14,167.73,8082.0,162.5607,162.7351,161.9406,162.5122,8082.0
2020-12-01 12:00:00,167.92,167.92,167.19,167.39,10262.0,162.6963,162.6963,161.989,162.1828,10262.0
2020-12-01 12:30:00,167.43,167.51,167.1,167.39,13660.0,162.2216,162.2991,161.9018,162.1828,13660.0
2020-12-01 13:00:00,167.29,167.57,166.97,167.45,27319.0,162.0859,162.3572,161.7759,162.241,27319.0
2020-12-01 13:30:00,167.43,168.15,167.41,167.64,11695.0,162.2216,162.9192,162.2022,162.425,11695.0
2020-12-01 14:00:00,167.78,168.02,167.46,167.51,15851.0,162.5607,162.7932,162.2506,162.2991,15851.0
2020-12-01 14:30:00,167.54,167.91,167.15,167.18,23142.0,162.3282,162.6866,161.9503,161.9794,23142.0
2020-12-01 15:00:00,167.2,167.26,166.86,167.2,18603.0,161.9987,162.0569,161.6693,161.9987,18603.0
2020-12-01 15:30:00,167.18,167.37,166.93,166.94,69879.0,161.9794,162.1634,161.7371,161.7468,69879.0
2020-12-02 09:30:00,166.38,166.83,165.39,165.66,15463.0,161.2042,161.6402,160.245,160.5066,15463.0
2020-12-02 10:00:00,165.69,165.69,164.3,164.87,13263.0,160.5357,160.5357,159.1889,159.7412,13263.0
2020-12-02 10:30:00,164.98,165.02,164.24,164.31,22850.0,159.8478,159.8866,159.1308,159.1986,22850.0
2020-12-02 11:00:00,164.39,164.77,163.89,164.77,11814.0,159.2761,159.6443,158.7917,159.6443,11814.0
2020-12-02 11:30:00,164.75,164.75,163.7,163.76,19527.0,159.6249,159.6249,158.6076,158.6657,19527.0
2020-12-02 12:00:00,163.8,164.2,163.36,163.63,28489.0,158.7045,159.0921,158.2782,158.5398,28489.0
2020-12-02 12:30:00,163.55,164.63,163.33,164.49,29845.0,158.4623,159.5087,158.2491,159.373,29845.0
2020-12-02 13:00:00,164.5,164.97,164.34,164.54,23006.0,159.3827,159.8381,159.2277,159.4215,23006.0
2020-12-02 13:30:00,164.49,164.84,164.45,164.6,14382.0,159.373,159.7121,159.3343,159.4796,14382.0
2020-12-02 14:00:00,164.67,164.9,164.39,164.8,21478.0,159.5474,159.7703,159.2761,159.6734,21478.0
2020-12-02 14:30:00,164.81,165.14,164.53,164.71,31666.0,159.6831,160.0028,159.4118,159.5862,31666.0
2020-12-02 15:00:00,164.71,164.84,164.38,164.47,35012.0,159.5862,159.7121,159.2665,159.3537,35012.0
2020-12-02 15:30:00,164.51,164.94,164.51,164.65,101507.0,159.3924,159.809,159.3924,159.5281,101507.0
2020-12-03 09:30:00,164.85,165.72,164.48,165.56,8147.0,159.7218,160.5648,159.3633,160.4098,8147.0
2020-12-03 10:00:00,165.69,166.37,165.57,166.33,39575.0,160.5357,161.1946,160.4194,161.1558,39575.0
2020-12-03 10:30:00,166.34,166.34,165.61,165.65,18074.0,161.1655,161.1655,160.4582,160.497,18074.0
2020-12-03 11:00:00,165.71,166.79,165.63,166.78,9445.0,160.5551,161.6015,160.4776,161.5918,9445.0
2020-12-03 11:30:00,166.88,167.14,166.69,166.72,6900.0,161.6887,161.9406,161.5046,161.5337,6900.0
2020-12-03 12:00:00,166.61,166.69,165.89,165.89,8369.0,161.4271,161.5046,160.7295,160.7295,8369.0
2020-12-03 12:30:00,165.84,166.24,165.83,166.14,10384.0,160.681,161.0686,160.6714,160.9717,10384.0
2020-12-03 13:00:00,166.2,166.22,165.74,165.78,7693.0,161.0298,161.0492,160.5842,160.6229,7693.0
2020-12-03 13:30:00,165.81,165.91,165.65,165.67,12157.0,160.652,160.7489,160.497,160.5163,12157.0
2020-12-03 14:00:00,165.67,165.72,165.21,165.32,8779.0,160.5163,160.5648,160.0706,160.1772,8779.0
2020-12-03 14:30:00,165.38,165.75,165.38,165.7,7712.0,160.2354,160.5938,160.2354,160.5454,7712.0
2020-12-03 15:00:00,165.72,165.84,165.42,165.69,14646.0,160.5648,160.681,160.2741,160.5357,14646.0
2020-12-03 15:30:00,165.72,165.79,164.93,165.24,86394.0,160.5648,160.6326,159.7993,160.0997,86394.0
2020-12-04 09:30:00,166.01,167.13,165.69,166.72,55366.0,160.8458,161.9309,160.5357,161.5337,55366.0
2020-12-04 10:00:00,166.54,166.75,166.18,166.3,45604.0,161.3593,161.5627,161.0105,161.1267,45604.0
2020-12-04 10:30:00,166.35,166.82,166.23,166.6,50338.0,161.1752,161.6306,161.0589,161.4174,50338.0
2020-12-04 11:00:00,166.6,167.29,166.28,167.07,46674.0,161.4174,162.0859,161.1074,161.8728,46674.0
2020-12-04 11:30:00,167.1,167.32,166.49,166.49,21812.0,161.9018,162.115,161.3108,161.3108,21812.0
2020-12-04 12:00:00,166.45,166.75,166.36,166.55,12072.0,161.2721,161.5627,161.1849,161.369,12072.0
2020-12-04 12:30:00,166.58,166.91,166.06,166.91,92162.0,161.398,161.7178,160.8942,161.7178,92162.0
2020-12-04 13:00:00,167.0,167.07,166.52,166.6,23802.0,161.805,161.8728,161.3399,161.4174,23802.0
2020-12-04 13:30:00,166.61,166.76,166.14,166.33,27298.0,161.4271,161.5724,160.9717,161.1558,27298.0
2020-12-04 14:00:00,166.41,166.6,165.76,165.76,18716.0,161.2333,161.4174,160.6035,160.6035,18716.0
2020-12-04 14:30:00,165.86,166.75,165.86,166.43,28605.0,160.7004,161.5627,160.7004,161.2527,28605.0
2020-12-04 15:00:00,166.37,166.54,166.01,166.31,72851.0,161.1946,161.3593,160.8458,161.1364,72851.0
2020-12-04 15:30:00,166.27,166.78,165.92,166.54,159623.0,161.0977,161.5918,160.7586,161.3593,159623.0
2020-12-07 09:30:00,166.95,169.43,166.64,169.01,23039.0,161.7565,164.1594,161.4562,163.7524,23039.0
2020-12-07 10:00:00,169.17,169.96,169.02,169.86,18221.0,163.9075,164.6729,163.7621,164.576,18221.0
2020-12-07 10:30:00,169.8,170.18,169.59,170.01,15193.0,164.5179,164.886,164.3144,164.7213,15193.0
2020-12-07 11:00:00,170.04,170.49,169.77,170.48,16838.0,164.7504,165.1864,164.4888,165.1767,16838.0
2020-12-07 11:30:00,170.35,171.32,170.35,170.96,24315.0,165.0507,165.9906,165.0507,165.6418,24315.0
2020-12-07 12:00:00,170.64,170.72,170.3,170.43,9419.0,165.3317,165.4092,165.0023,165.1283,9419.0
2020-12-07 12:30:00,170.43,170.44,169.97,170.3,14159.0,165.1283,165.1379,164.6826,165.0023,14159.0
2020-12-07 13:00:00,170.17,170.26,169.8,169.93,12574.0,164.8763,164.9635,164.5179,164.6438,12574.0
2020-12-07 13:30:00,169.94,170.11,169.69,169.8,11403.0,164.6535,164.8182,164.4113,164.5179,11403.0
2020-12-07 14:00:00,169.76,170.19,169.68,170.16,12848.0,164.4791,164.8957,164.4016,164.8667,12848.0
2020-12-07 14:30:00,170.24,170.79,170.24,170.75,32108.0,164.9442,165.4771,164.9442,165.4383,32108.0
2020-12-07 15:00:00,170.69,171.1,170.67,170.84,31369.0,165.3802,165.7774,165.3608,165.5255,31369.0
2020-12-07 15:30:00,170.83,171.12,170.08,170.84,128895.0,165.5158,165.7968,164.7891,165.5255,128895.0
2020-12-08 09:30:00,175.98,186.49,175.87,186.39,293279.0,170.5056,180.6887,170.399,180.5918,293279.0
2020-12-08 10:00:00,186.38,187.85,185.04,186.84,165182.0,180.5821,182.0064,179.2838,181.0278,165182.0
2020-12-08 10:30:00,187.05,189.55,187.05,189.26,110251.0,181.2312,183.6535,181.2312,183.3725,110251.0
2020-12-08 11:00:00,189.46,190.16,188.92,189.67,125998.0,183.5663,184.2445,183.0431,183.7697,125998.0
2020-12-08 11:30:00,189.68,189.78,186.95,187.21,66044.0,183.7794,183.8763,181.1344,181.3863,66044.0
2020-12-08 12:00:00,186.99,186.99,185.59,186.03,99338.0,181.1731,181.1731,179.8167,180.243,99338.0
2020-12-08 12:30:00,185.94,186.92,185.75,186.36,29620.0,180.1558,181.1053,179.9717,180.5627,29620.0
2020-12-08 13:00:00,186.16,186.17,184.59,184.64,42413.0,180.3689,180.3786,178.8478,178.8962,42413.0
2020-12-08 13:30:00,184.64,184.71,183.77,184.54,95138.0,178.8962,178.964,178.0533,178.7993,95138.0
2020-12-08 14:00:00,184.52,186.01,184.51,185.91,101170.0,178.7799,180.2236,178.7703,180.1267,101170.0
2020-12-08 14:30:00,185.91,185.91,184.75,185.33,47751.0,180.1267,180.1267,179.0028,179.5647,47751.0
2020-12-08 15:00:00,185.17,185.44,184.18,184.47,67577.0,179.4097,179.6713,178.4505,178.7315,67577.0
2020-12-08 15:30:00,184.48,184.62,183.7,184.22,313454.0,178.7412,178.8768,177.9855,178.4893,313454.0
2020-12-09 09:30:00,183.37,183.77,179.94,180.87,82620.0,177.6657,178.0533,174.3424,175.2435,82620.0
2020-12-09 10:00:00,180.76,182.3,180.35,182.13,40615.0,175.1369,176.629,174.7397,176.4643,40615.0
2020-12-09 10:30:00,182.14,182.41,181.24,181.25,31500.0,176.474,176.7356,175.602,175.6117,31500.0
2020-12-09 11:00:00,181.25,181.25,180.5,180.64,35943.0,175.6117,175.6117,174.885,175.0206,35943.0
2020-12-09 11:30:00,180.67,180.7,179.9,180.44,27943.0,175.0497,175.0788,174.3037,174.8269,27943.0
2020-12-09 12:00:00,180.38,180.84,180.35,180.62,28007.0,174.7687,175.2144,174.7397,175.0013,28007.0
2020-12-09 12:30:00,180.66,180.73,179.87,180.17,45391.0,175.04,175.1078,174.2746,174.5653,45391.0
2020-12-09 13:00:00,180.16,180.16,179.6,179.7,20443.0,174.5556,174.5556,174.013,174.1099,20443.0
2020-12-09 13:30:00,179.6,179.88,179.33,179.65,29828.0,174.013,174.2843,173.7514,174.0614,29828.0
2020-12-09 14:00:00,179.65,181.68,179.65,181.68,30257.0,174.0614,176.0283,174.0614,176.0283,30257.0
2020-12-09 14:30:00,181.65,181.67,180.57,180.57,50497.0,175.9992,176.0186,174.9528,174.9528,50497.0
2020-12-09 15:00:00,180.59,180.6,179.91,179.99,33558.0,174.9722,174.9819,174.3134,174.3909,33558.0
2020-12-09 15:30:00,180.01,180.75,179.59,179.96,275581.0,174.4102,175.1272,174.0033,174.3618,275581.0
2020-12-10 09:30:00,178.96,180.16,178.37,179.84,28506.0,173.3929,174.5556,172.8213,174.2455,28506.0
2020-12-10 10:00:00,179.92,180.13,179.22,180.02,25359.0,174.323,174.5265,173.6448,174.4199,25359.0
2020-12-10 10:30:00,179.92,180.73,179.63,180.3,49179.0,174.323,175.1078,174.0421,174.6912,49179.0
2020-12-10 11:00:00,180.31,180.72,180.15,180.65,16427.0,174.7009,175.0982,174.5459,175.0303,16427.0
2020-12-10 11:30:00,180.59,180.66,179.93,180.48,18853.0,174.9722,175.04,174.3327,174.8656,18853.0
2020-12-10 12:00:00,180.36,181.2,180.36,181.02,30202.0,174.7494,175.5632,174.7494,175.3888,30202.0
2020-12-10 12:30:00,181.02,181.11,180.76,181.11,19609.0,175.3888,175.476,175.1369,175.476,19609.0
2020-12-10 13:00:00,181.04,181.35,180.89,181.19,15049.0,175.4082,175.7086,175.2629,175.5535,15049.0
2020-12-10 13:30:00,181.27,181.55,181.16,181.24,19051.0,175.631,175.9023,175.5245,175.602,19051.0
2020-12-10 14:00:00,181.32,181.76,181.24,181.69,24705.0,175.6795,176.1058,175.602,176.038,24705.0
2020-12-10 14:30:00,181.62,182.44,181.59,182.36,38520.0,175.9702,176.7646,175.9411,176.6871,38520.0
2020-12-10 15:00:00,182.43,183.45,182.29,183.31,49534.0,176.755,177.7432,176.6193,177.6076,49534.0
2020-12-10 15:30:00,183.36,183.48,182.93,183.39,110566.0,177.656,177.7723,177.2394,177.6851,110566.0
2020-12-11 09:30:00,185.07,188.37,184.86,187.85,44362.0,179.3128,182.5102,179.1094,182.0064,44362.0
2020-12-11 10:00:00,188.01,189.08,187.7,189.05,49961.0,182.1614,183.1981,181.861,183.169,49961.0
2020-12-11 10:30:00,189.12,189.54,188.31,188.51,59988.0,183.2368,183.6438,182.452,182.6458,59988.0
2020-12-11 11:00:00,188.4,188.98,188.08,188.08,35607.0,182.5392,183.1012,182.2292,182.2292,35607.0
2020-12-11 11:30:00,188.21,188.21,187.33,187.41,21483.0,182.3552,182.3552,181.5025,181.58,21483.0
2020-12-11 12:00:00,187.58,187.58,186.34,186.58,15090.0,181.7448,181.7448,180.5433,180.7759,15090.0
2020-12-11 12:30:00,186.59,186.75,186.2,186.4,16006.0,180.7855,180.9406,180.4077,180.6015,16006.0
2020-12-11 13:00:00,186.31,187.28,186.26,187.22,15298.0,180.5143,181.4541,180.4658,181.396,15298.0
2020-12-11 13:30:00,187.32,187.93,187.32,187.66,16456.0,181.4928,182.0839,181.4928,181.8223,16456.0
2020-12-11 14:00:00,187.63,187.88,187.25,187.87,17150.0,181.7932,182.0354,181.425,182.0257,17150.0
2020-12-11 14:30:00,187.89,188.28,187.81,187.91,20142.0,182.0451,182.423,181.9676,182.0645,20142.0
2020-12-11 15:00:00,187.85,187.9,187.02,187.06,30736.0,182.0064,182.0548,181.2022,181.2409,30736.0
2020-12-11 15:30:00,187.1,188.59,187.04,188.01,117862.0,181.2797,182.7233,181.2216,182.1614,117862.0
2020-12-14 09:30:00,187.47,191.16,187.47,191.1,40234.0,181.6382,185.2134,181.6382,185.1553,40234.0
2020-12-14 10:00:00,190.9,190.9,189.98,190.5,24117.0,184.9615,184.9615,184.0701,184.5739,24117.0
2020-12-14 10:30:00,190.62,190.82,189.39,190.51,27078.0,184.6902,184.884,183.4984,184.5836,27078.0
2020-12-14 11:00:00,190.5,190.63,189.91,190.0,17757.0,184.5739,184.6999,184.0023,184.0895,17757.0
2020-12-14 11:30:00,189.99,190.8,189.76,190.15,18385.0,184.0798,184.8646,183.8569,184.2348,18385.0
2020-12-14 12:00:00,190.13,190.39,189.39,189.59,16885.0,184.2154,184.4673,183.4984,183.6922,16885.0
2020-12-14 12:30:00,189.53,189.53,188.28,189.19,18765.0,183.6341,183.6341,182.423,183.3047,18765.0
2020-12-14 13:00:00,189.44,189.52,188.94,189.48,29211.0,183.5469,183.6244,183.0624,183.5856,29211.0
2020-12-14 13:30:00,189.6,190.41,189.55,189.76,25519.0,183.7019,184.4867,183.6535,183.8569,25519.0
2020-12-14 14:00:00,189.74,189.83,189.31,189.34,13936.0,183.8376,183.9248,183.4209,183.45,13936.0
2020-12-14 14:30:00,189.34,190.23,189.04,189.9,49039.0,183.45,184.3123,183.1593,183.9926,49039.0
2020-12-14 15:00:00,189.69,189.91,189.15,189.7,23464.0,183.7891,184.0023,183.2659,183.7988,23464.0
2020-12-14 15:30:00,189.7,189.84,188.63,189.15,106913.0,183.7988,183.9344,182.7621,183.2659,106913.0
2020-12-15 09:30:00,191.55,192.32,190.6,191.96,42542.0,185.5913,186.3373,184.6708,185.9885,42542.0
2020-12-15 10:00:00,191.96,192.54,191.44,191.93,26432.0,185.9885,186.5505,185.4847,185.9594,26432.0
2020-12-15 10:30:00,191.99,192.65,191.9,192.6,15119.0,186.0176,186.657,185.9304,186.6086,15119.0
2020-12-15 11:00:00,192.46,192.9,191.88,192.51,15014.0,186.4729,186.8993,185.911,186.5214,15014.0
2020-12-15 11:30:00,192.65,193.04,192.24,193.0,15124.0,186.657,187.0349,186.2598,186.9961,15124.0
2020-12-15 12:00:00,193.0,193.05,192.33,192.51,12515.0,186.9961,187.0446,186.347,186.5214,12515.0
2020-12-15 12:30:00,192.57,193.52,192.48,193.34,20091.0,186.5795,187.5,186.4923,187.3256,20091.0
2020-12-15 13:00:00,193.43,193.64,192.86,192.87,12853.0,187.4128,187.6162,186.8605,186.8702,12853.0
2020-12-15 13:30:00,192.97,193.48,192.42,193.48,28628.0,186.9671,187.4612,186.4342,187.4612,28628.0
2020-12-15 14:00:00,193.41,193.98,193.17,193.71,16433.0,187.3934,187.9457,187.1609,187.6841,16433.0
2020-12-15 14:30:00,193.7,194.04,193.54,193.92,13485.0,187.6744,188.0038,187.5193,187.8875,13485.0
2020-12-15 15:00:00,193.91,194.02,193.35,193.41,29324.0,187.8778,187.9844,187.3353,187.3934,29324.0
2020-12-15 15:30:00,193.48,193.91,192.93,193.68,78840.0,187.4612,187.8778,186.9283,187.655,78840.0
2020-12-16 09:30:00,192.6,194.83,192.59,194.71,35107.0,186.6086,188.7692,186.5989,188.653,35107.0
2020-12-16 10:00:00,194.94,195.15,193.52,193.69,12673.0,188.8758,189.0793,187.5,187.6647,12673.0
2020-12-16 10:30:00,193.61,194.8,193.44,194.36,15273.0,187.5872,188.7402,187.4225,188.3138,15273.0
2020-12-16 11:00:00,194.24,194.57,193.46,193.97,16766.0,188.1976,188.5173,187.4418,187.936,16766.0
2020-12-16 11:30:00,193.86,193.87,193.01,193.53,11545.0,187.8294,187.8391,187.0058,187.5097,11545.0
2020-12-16 12:00:00,193.62,193.99,193.44,193.51,12563.0,187.5969,187.9553,187.4225,187.4903,12563.0
2020-12-16 12:30:00,193.55,194.29,193.26,194.23,17878.0,187.529,188.246,187.2481,188.1879,17878.0
2020-12-16 13:00:00,194.28,194.42,192.64,193.35,17146.0,188.2363,188.372,186.6473,187.3353,17146.0
2020-12-16 13:30:00,193.39,193.88,192.95,192.95,19525.0,187.374,187.8488,186.9477,186.9477,19525.0
2020-12-16 14:00:00,193.09,193.45,192.74,192.89,13127.0,187.0833,187.4321,186.7442,186.8896,13127.0
2020-12-16 14:30:00,193.02,194.18,193.02,194.03,18824.0,187.0155,188.1394,187.0155,187.9941,18824.0
2020-12-16 15:00:00,194.03,194.45,193.73,194.0,17359.0,187.9941,188.401,187.7034,187.965,17359.0
2020-12-16 15:30:00,193.97,194.19,193.07,193.15,47697.0,187.936,188.1491,187.064,187.1415,47697.0
2020-12-17 09:30:00,193.45,196.47,192.99,195.84,16406.0,187.4321,190.3582,186.9865,189.7478,16406.0
2020-12-17 10:00:00,195.84,196.03,194.56,195.11,13748.0,189.7478,189.9319,188.5076,189.0405,13748.0
2020-12-17 10:30:00,194.71,194.98,194.24,194.28,12517.0,188.653,188.9146,188.1976,188.2363,12517.0
2020-12-17 11:00:00,194.16,194.54,193.89,194.31,7446.0,188.1201,188.4882,187.8585,188.2654,7446.0
2020-12-17 11:30:00,194.29,194.48,193.6,194.09,11090.0,188.246,188.4301,187.5775,188.0522,11090.0
2020-12-17 12:00:00,194.09,194.67,194.05,194.4,16312.0,188.0522,188.6142,188.0135,188.3526,16312.0
2020-12-17 12:30:00,194.27,194.77,194.24,194.57,6870.0,188.2266,188.7111,188.1976,188.5173,6870.0
2020-12-17 13:00:00,194.59,194.77,194.45,194.57,7516.0,188.5367,188.7111,188.401,188.5173,7516.0
2020-12-17 13:30:00,194.56,194.76,194.49,194.66,6891.0,188.5076,188.7014,188.4398,188.6045,6891.0
2020-12-17 14:00:00,194.6,194.87,193.68,193.88,12733.0,188.5464,188.808,187.655,187.8488,12733.0
2020-12-17 14:30:00,193.95,194.0,193.5,193.5,11407.0,187.9166,187.965,187.4806,187.4806,11407.0
2020-12-17 15:00:00,193.58,193.78,193.44,193.66,22983.0,187.5581,187.7519,187.4225,187.6356,22983.0
2020-12-17 15:30:00,193.64,193.99,193.48,193.76,49599.0,187.6162,187.9553,187.4612,187.7325,49599.0
2020-12-18 09:30:00,193.51,194.45,193.17,193.17,103522.0,187.4903,188.401,187.1609,187.1609,103522.0
2020-12-18 10:00:00,193.17,193.4,192.84,193.3,7956.0,187.1609,187.3837,186.8411,187.2868,7956.0
2020-12-18 10:30:00,193.3,193.62,193.04,193.1,7728.0,187.2868,187.5969,187.0349,187.093,7728.0
2020-12-18 11:00:00,193.1,193.39,192.82,192.94,8358.0,187.093,187.374,186.8217,186.938,8358.0
2020-12-18 11:30:00,192.99,193.1,192.7,192.93,7467.0,186.9865,187.093,186.7055,186.9283,7467.0
2020-12-18 12:00:00,192.94,193.67,192.92,193.21,6899.0,186.938,187.6453,186.9186,187.1996,6899.0
2020-12-18 12:30:00,193.22,193.62,193.14,193.25,13986.0,187.2093,187.5969,187.1318,187.2384,13986.0
2020-12-18 13:00:00,193.34,193.78,193.2,193.62,8673.0,187.3256,187.7519,187.1899,187.5969,8673.0
2020-12-18 13:30:00,193.62,193.8,193.27,193.66,9620.0,187.5969,187.7713,187.2577,187.6356,9620.0
2020-12-18 14:00:00,193.63,193.89,193.37,193.7,7052.0,187.6065,187.8585,187.3546,187.6744,7052.0
2020-12-18 14:30:00,193.64,193.81,193.23,193.34,11025.0,187.6162,187.7809,187.219,187.3256,11025.0
2020-12-18 15:00:00,193.37,193.8,193.24,193.27,11836.0,187.3546,187.7713,187.2287,187.2577,11836.0
2020-12-18 15:30:00,193.37,195.63,193.37,195.16,73078.0,187.3546,189.5443,187.3546,189.089,73078.0
2020-12-21 09:30:00,192.2,193.94,190.83,191.71,22244.0,186.221,187.9069,184.8937,185.7463,22244.0
2020-12-21 10:00:00,191.38,191.59,189.3,190.25,20845.0,185.4265,185.63,183.4112,184.3317,20845.0
2020-12-21 10:30:00,190.22,191.66,190.22,191.12,13127.0,184.3026,185.6978,184.3026,185.1746,13127.0
2020-12-21 11:00:00,191.19,192.39,191.16,192.28,8796.0,185.2425,186.4051,185.2134,186.2985,8796.0
2020-12-21 11:30:00,192.49,193.55,192.47,193.36,5763.0,186.502,187.529,186.4826,187.3449,5763.0
2020-12-21 12:00:00,193.26,193.79,193.26,193.75,8165.0,187.2481,187.7616,187.2481,187.7228,8165.0
2020-12-21 12:30:00,193.82,194.56,193.76,194.52,6243.0,187.7906,188.5076,187.7325,188.4689,6243.0
2020-12-21 13:00:00,194.37,194.46,193.99,194.33,9064.0,188.3235,188.4107,187.9553,188.2848,9064.0
2020-12-21 13:30:00,194.33,194.79,194.28,194.66,10976.0,188.2848,188.7305,188.2363,188.6045,10976.0
2020-12-21 14:00:00,194.65,194.65,194.25,194.5,5586.0,188.5948,188.5948,188.2073,188.4495,5586.0
2020-12-21 14:30:00,194.45,194.9,194.39,194.61,7806.0,188.401,188.837,188.3429,188.5561,7806.0
2020-12-21 15:00:00,194.68,194.79,194.4,194.78,12826.0,188.6239,188.7305,188.3526,188.7208,12826.0
2020-12-21 15:30:00,194.74,194.74,193.89,194.45,47621.0,188.682,188.682,187.8585,188.401,47621.0
2020-12-22 09:30:00,193.95,194.63,193.56,193.99,8843.0,187.9166,188.5754,187.5387,187.9553,8843.0
2020-12-22 10:00:00,193.94,194.12,192.82,193.77,14258.0,187.9069,188.0813,186.8217,187.7422,14258.0
2020-12-22 10:30:00,193.83,194.44,193.78,194.12,6416.0,187.8003,188.3914,187.7519,188.0813,6416.0
2020-12-22 11:00:00,194.12,194.45,193.45,193.55,13124.0,188.0813,188.401,187.4321,187.529,13124.0
2020-12-22 11:30:00,193.6,193.8,192.96,193.24,19181.0,187.5775,187.7713,186.9574,187.2287,19181.0
2020-12-22 12:00:00,193.29,193.83,193.28,193.5,7846.0,187.2771,187.8003,187.2674,187.4806,7846.0
2020-12-22 12:30:00,193.5,193.92,193.39,193.68,8439.0,187.4806,187.8875,187.374,187.655,8439.0
2020-12-22 13:00:00,193.76,193.77,193.45,193.53,5414.0,187.7325,187.7422,187.4321,187.5097,5414.0
2020-12-22 13:30:00,193.55,193.9,193.5,193.57,7173.0,187.529,187.8681,187.4806,187.5484,7173.0
2020-12-22 14:00:00,193.51,193.93,193.27,193.84,12006.0,187.4903,187.8972,187.2577,187.81,12006.0
2020-12-22 14:30:00,193.89,194.01,193.07,193.65,11914.0,187.8585,187.9747,187.064,187.6259,11914.0
2020-12-22 15:00:00,193.68,194.17,193.57,193.94,17304.0,187.655,188.1298,187.5484,187.9069,17304.0
2020-12-22 15:30:00,193.89,194.51,193.89,193.96,42278.0,187.8585,188.4592,187.8585,187.9263,42278.0
2020-12-23 09:30:00,194.17,194.85,193.76,194.49,14736.0,188.1298,188.7886,187.7325,188.4398,14736.0
2020-12-23 10:00:00,194.46,194.46,193.2,193.2,4302.0,188.4107,188.4107,187.1899,187.1899,4302.0
2020-12-23 10:30:00,193.13,193.28,192.75,193.06,10464.0,187.1221,187.2674,186.7539,187.0543,10464.0
2020-12-23 11:00:00,193.17,193.56,192.94,193.42,4376.0,187.1609,187.5387,186.938,187.4031,4376.0
2020-12-23 11:30:00,193.21,193.47,193.08,193.15,2227.0,187.1996,187.4515,187.0737,187.1415,2227.0
2020-12-23 12:00:00,193.22,194.2,193.21,194.07,15306.0,187.2093,188.1588,187.1996,188.0329,15306.0
2020-12-23 12:30:00,194.04,194.06,193.55,193.69,12566.0,188.0038,188.0232,187.529,187.6647,12566.0
2020-12-23 13:00:00,193.59,193.87,193.44,193.55,3100.0,187.5678,187.8391,187.4225,187.529,3100.0
2020-12-23 13:30:00,193.44,193.46,193.08,193.43,10913.0,187.4225,187.4418,187.0737,187.4128,10913.0
2020-12-23 14:00:00,193.4,193.65,193.26,193.32,3642.0,187.3837,187.6259,187.2481,187.3062,3642.0
2020-12-23 14:30:00,193.45,193.46,193.1,193.1,3181.0,187.4321,187.4418,187.093,187.093,3181.0
2020-12-23 15:00:00,193.0,193.6,193.0,193.59,8018.0,186.9961,187.5775,186.9961,187.5678,8018.0
2020-12-23 15:30:00,193.58,193.75,192.76,192.87,41399.0,187.5581,187.7228,186.7636,186.8702,41399.0
2020-12-24 09:30:00,193.41,194.06,193.04,193.68,6029.0,187.3934,188.0232,187.0349,187.655,6029.0
2020-12-24 10:00:00,194.03,194.45,193.64,193.93,6926.0,187.9941,188.401,187.6162,187.8972,6926.0
2020-12-24 10:30:00,193.98,193.98,193.41,193.71,8159.0,187.9457,187.9457,187.3934,187.6841,8159.0
2020-12-24 11:00:00,193.67,194.09,193.56,193.62,5820.0,187.6453,188.0522,187.5387,187.5969,5820.0
2020-12-24 11:30:00,193.57,193.68,193.33,193.67,6234.0,187.5484,187.655,187.3159,187.6453,6234.0
2020-12-24 12:00:00,193.61,194.15,193.52,194.1,6354.0,187.5872,188.1104,187.5,188.0619,6354.0
2020-12-24 12:30:00,194.17,194.48,193.96,193.96,15134.0,188.1298,188.4301,187.9263,187.9263,15134.0
2020-12-28 09:30:00,195.92,195.92,193.69,194.19,17330.0,189.8253,189.8253,187.6647,188.1491,17330.0
2020-12-28 10:00:00,194.17,194.81,193.93,194.7,8720.0,188.1298,188.7498,187.8972,188.6433,8720.0
2020-12-28 10:30:00,194.76,195.36,194.67,195.26,20152.0,188.7014,189.2827,188.6142,189.1858,20152.0
2020-12-28 11:00:00,195.21,195.21,194.01,194.3,16285.0,189.1374,189.1374,187.9747,188.2557,16285.0
2020-12-28 11:30:00,194.3,194.54,193.76,193.83,10253.0,188.2557,188.4882,187.7325,187.8003,10253.0
2020-12-28 12:00:00,193.86,193.97,193.23,193.73,6680.0,187.8294,187.936,187.219,187.7034,6680.0
2020-12-28 12:30:00,193.61,193.96,193.6,193.86,8044.0,187.5872,187.9263,187.5775,187.8294,8044.0
2020-12-28 13:00:00,193.89,194.05,193.82,194.05,10100.0,187.8585,188.0135,187.7906,188.0135,10100.0
2020-12-28 13:30:00,194.02,194.83,193.91,194.44,33725.0,187.9844,188.7692,187.8778,188.3914,33725.0
2020-12-28 14:00:00,194.49,194.49,194.0,194.02,5822.0,188.4398,188.4398,187.965,187.9844,5822.0
2020-12-28 14:30:00,193.92,194.22,193.82,193.97,6684.0,187.8875,188.1782,187.7906,187.936,6684.0
2020-12-28 15:00:00,194.06,194.44,193.98,193.99,6201.0,188.0232,188.3914,187.9457,187.9553,6201.0
2020-12-28 15:30:00,193.84,194.05,193.54,193.64,29215.0,187.81,188.0135,187.5193,187.6162,29215.0
2020-12-29 09:30:00,194.91,195.84,193.2,193.79,5779.0,188.8467,189.7478,187.1899,187.7616,5779.0
2020-12-29 10:00:00,193.64,194.07,192.77,192.77,9040.0,187.6162,188.0329,186.7733,186.7733,9040.0
2020-12-29 10:30:00,192.87,193.27,192.18,192.28,6278.0,186.8702,187.2577,186.2017,186.2985,6278.0
2020-12-29 11:00:00,192.37,192.53,191.84,192.49,4472.0,186.3857,186.5408,185.8722,186.502,4472.0
2020-12-29 11:30:00,192.34,192.5,191.93,191.94,4726.0,186.3567,186.5117,185.9594,185.9691,4726.0
2020-12-29 12:00:00,191.83,192.3,191.49,191.72,6463.0,185.8625,186.3179,185.5331,185.756,6463.0
2020-12-29 12:30:00,191.79,191.8,190.25,190.55,9332.0,185.8238,185.8335,184.3317,184.6224,9332.0
2020-12-29 13:00:00,190.44,191.04,189.94,191.04,12590.0,184.5158,185.0971,184.0313,185.0971,12590.0
2020-12-29 13:30:00,190.96,190.96,189.77,189.95,12431.0,185.0196,185.0196,183.8666,184.041,12431.0
2020-12-29 14:00:00,189.96,189.96,189.55,189.83,10948.0,184.0507,184.0507,183.6535,183.9248,10948.0
2020-12-29 14:30:00,189.84,190.06,189.62,189.91,8423.0,183.9344,184.1476,183.7213,184.0023,8423.0
2020-12-29 15:00:00,190.0,190.64,189.84,190.63,16272.0,184.0895,184.7096,183.9344,184.6999,16272.0
2020-12-29 15:30:00,190.61,190.85,190.25,190.76,58957.0,184.6805,184.913,184.3317,184.8258,58957.0
2020-12-30 09:30:00,190.85,192.37,190.85,191.85,7646.0,184.913,186.3857,184.913,185.8819,7646.0
2020-12-30 10:00:00,192.08,192.08,191.18,191.64,7552.0,186.1048,186.1048,185.2328,185.6785,7552.0
2020-12-30 10:30:00,191.64,191.85,191.19,191.34,8115.0,185.6785,185.8819,185.2425,185.3878,8115.0
2020-12-30 11:00:00,191.7,191.7,191.23,191.23,1704.0,185.7366,185.7366,185.2812,185.2812,1704.0
2020-12-30 11:30:00,191.13,191.29,190.8,190.85,4826.0,185.1843,185.3393,184.8646,184.913,4826.0
2020-12-30 12:00:00,190.94,191.59,190.85,191.18,4811.0,185.0002,185.63,184.913,185.2328,4811.0
2020-12-30 12:30:00,191.1,191.1,190.46,190.55,4180.0,185.1553,185.1553,184.5352,184.6224,4180.0
2020-12-30 13:00:00,190.71,190.78,190.46,190.58,5453.0,184.7774,184.8452,184.5352,184.6514,5453.0
2020-12-30 13:30:00,190.41,191.33,190.41,190.84,6961.0,184.4867,185.3781,184.4867,184.9033,6961.0
2020-12-30 14:00:00,190.83,190.83,190.17,190.17,3610.0,184.8937,184.8937,184.2542,184.2542,3610.0
2020-12-30 14:30:00,190.25,190.47,190.14,190.31,4938.0,184.3317,184.5449,184.2251,184.3898,4938.0
2020-12-30 15:00:00,190.31,190.53,190.13,190.36,8100.0,184.3898,184.603,184.2154,184.4383,8100.0
2020-12-30 15:30:00,190.47,191.31,190.39,191.19,48821.0,184.5449,185.3587,184.4673,185.2425,48821.0
2020-12-31 09:30:00,192.28,192.28,190.79,191.53,9214.0,186.2985,186.2985,184.8549,185.5719,9214.0
2020-12-31 10:00:00,191.61,192.27,191.44,191.44,9616.0,185.6494,186.2889,185.4847,185.4847,9616.0
2020-12-31 10:30:00,191.56,191.57,190.71,190.71,15359.0,185.6009,185.6106,184.7774,184.7774,15359.0
2020-12-31 11:00:00,190.8,191.3,190.54,190.93,10271.0,184.8646,185.349,184.6127,184.9905,10271.0
2020-12-31 11:30:00,191.03,191.13,190.41,190.57,10918.0,185.0874,185.1843,184.4867,184.6417,10918.0
2020-12-31 12:00:00,190.57,190.68,189.98,190.26,15835.0,184.6417,184.7483,184.0701,184.3414,15835.0
2020-12-31 12:30:00,190.26,190.93,190.15,190.9,11848.0,184.3414,184.9905,184.2348,184.9615,11848.0
2020-12-31 13:00:00,190.93,191.11,190.76,190.91,14589.0,184.9905,185.1649,184.8258,184.9712,14589.0
2020-12-31 13:30:00,190.85,191.39,190.75,191.36,9643.0,184.913,185.4362,184.8161,185.4072,9643.0
2020-12-31 14:00:00,191.49,192.02,191.22,191.54,9452.0,185.5331,186.0466,185.2715,185.5816,9452.0
2020-12-31 14:30:00,191.54,191.87,191.44,191.56,11411.0,185.5816,185.9013,185.4847,185.6009,11411.0
2020-12-31 15:00:00,191.48,192.06,191.48,191.87,14814.0,185.5234,186.0854,185.5234,185.9013,14814.0
2020-12-31 15:30:00,191.91,193.22,191.77,192.83,68889.0,185.9401,187.2093,185.8044,186.8314,68889.0
2021-01-04 09:30:00,193.46,194.41,189.96,190.14,29412.0,187.4418,188.3623,184.0507,184.2251,29412.0
2021-01-04 10:00:00,190.04,190.27,188.85,189.86,15359.0,184.1282,184.3511,182.9752,183.9538,15359.0
2021-01-04 10:30:00,189.75,190.03,187.76,188.14,20929.0,183.8472,184.1185,181.9192,182.2873,20929.0
2021-01-04 11:00:00,188.21,188.88,187.36,187.79,19414.0,182.3552,183.0043,181.5316,181.9482,19414.0
2021-01-04 11:30:00,187.71,187.8,186.33,186.63,21865.0,181.8707,181.9579,180.5336,180.8243,21865.0
2021-01-04 12:00:00,186.7,186.95,185.53,186.26,19377.0,180.8921,181.1344,179.7585,180.4658,19377.0
2021-01-04 12:30:00,186.15,186.15,185.17,186.0,28431.0,180.3592,180.3592,179.4097,180.2139,28431.0
2021-01-04 13:00:00,186.11,187.67,185.82,187.4,27354.0,180.3205,181.832,180.0395,181.5704,27354.0
2021-01-04 13:30:00,187.42,187.82,187.08,187.54,16513.0,181.5897,181.9773,181.2603,181.706,16513.0
2021-01-04 14:00:00,187.58,187.74,187.0,187.19,30612.0,181.7448,181.8998,181.1828,181.3669,30612.0
2021-01-04 14:30:00,187.18,188.16,187.01,187.51,19547.0,181.3572,182.3067,181.1925,181.6769,19547.0
2021-01-04 15:00:00,187.67,188.07,187.31,187.9,14502.0,181.832,182.2195,181.4832,182.0548,14502.0
2021-01-04 15:30:00,187.84,188.56,187.67,188.03,98819.0,181.9967,182.6943,181.832,182.1808,98819.0
2021-01-05 09:30:00,188.23,189.15,187.5,187.87,20269.0,182.3745,183.2659,181.6672,182.0257,20269.0
2021-01-05 10:00:00,187.99,188.9,187.7,187.91,13898.0,182.142,183.0237,181.861,182.0645,13898.0
2021-01-05 10:30:00,187.83,188.34,186.94,187.97,20690.0,181.987,182.4811,181.1247,182.1226,20690.0
2021-01-05 11:00:00,187.99,189.07,187.78,188.71,17133.0,182.142,183.1884,181.9385,182.8396,17133.0
2021-01-05 11:30:00,188.7,188.83,187.31,187.36,90672.0,182.8299,182.9559,181.4832,181.5316,90672.0
2021-01-05 12:00:00,187.43,187.91,187.24,187.67,15416.0,181.5994,182.0645,181.4153,181.832,15416.0
2021-01-05 12:30:00,187.84,188.22,187.69,187.97,13269.0,181.9967,182.3648,181.8513,182.1226,13269.0
2021-01-05 13:00:00,188.08,188.18,187.36,187.36,16831.0,182.2292,182.3261,181.5316,181.5316,16831.0
2021-01-05 13:30:00,187.34,189.27,187.29,189.18,25131.0,181.5122,183.3822,181.4638,183.295,25131.0
2021-01-05 14:00:00,189.1,189.47,188.94,189.07,14223.0,183.2175,183.576,183.0624,183.1884,14223.0
2021-01-05 14:30:00,189.13,190.1,189.13,190.03,47750.0,183.2465,184.1864,183.2465,184.1185,47750.0
2021-01-05 15:00:00,189.92,190.36,189.59,189.67,20307.0,184.012,184.4383,183.6922,183.7697,20307.0
2021-01-05 15:30:00,189.62,189.98,189.21,189.88,57897.0,183.7213,184.0701,183.324,183.9732,57897.0
2021-01-06 09:30:00,188.0,188.82,183.74,184.4,88952.0,182.1517,182.9462,178.0242,178.6637,88952.0
2021-01-06 10:00:00,184.39,185.38,183.83,184.62,65641.0,178.654,179.6132,178.1114,178.8768,65641.0
2021-01-06 10:30:00,184.62,186.02,184.19,185.6,71539.0,178.8768,180.2333,178.4602,179.8263,71539.0
2021-01-06 11:00:00,185.65,186.02,184.54,185.01,75860.0,179.8748,180.2333,178.7993,179.2547,75860.0
2021-01-06 11:30:00,185.05,185.47,183.93,184.47,35757.0,179.2935,179.7004,178.2083,178.7315,35757.0
2021-01-06 12:00:00,184.47,184.66,183.16,183.85,83755.0,178.7315,178.9156,177.4623,178.1308,83755.0
2021-01-06 12:30:00,183.9,184.54,183.9,184.36,23548.0,178.1792,178.7993,178.1792,178.6249,23548.0
2021-01-06 13:00:00,184.36,184.48,182.3,183.3,52360.0,178.6249,178.7412,176.629,177.5979,52360.0
2021-01-06 13:30:00,183.24,184.37,182.68,184.33,42246.0,177.5398,178.6346,176.9972,178.5959,42246.0
2021-01-06 14:00:00,184.51,184.67,183.65,184.02,27533.0,178.7703,178.9253,177.937,178.2955,27533.0
2021-01-06 14:30:00,183.97,184.95,183.39,183.84,25252.0,178.2471,179.1966,177.6851,178.1211,25252.0
2021-01-06 15:00:00,183.75,183.79,182.28,182.75,37876.0,178.0339,178.0727,176.6096,177.065,37876.0
2021-01-06 15:30:00,182.85,183.48,181.89,182.07,115701.0,177.1619,177.7723,176.2318,176.4062,115701.0
2021-01-07 09:30:00,183.14,184.0,180.46,180.73,36081.0,177.4429,178.2761,174.8462,175.1078,36081.0
2021-01-07 10:00:00,180.9,183.21,180.43,182.73,39409.0,175.2726,177.5107,174.8172,177.0456,39409.0
2021-01-07 10:30:00,182.63,182.95,181.94,182.2,27547.0,176.9487,177.2588,176.2802,176.5321,27547.0
2021-01-07 11:00:00,182.27,183.32,182.27,182.48,17883.0,176.5999,177.6173,176.5999,176.8034,17883.0
2021-01-07 11:30:00,182.38,182.62,181.8,182.21,18766.0,176.7065,176.939,176.1446,176.5418,18766.0
2021-01-07 12:00:00,182.32,182.84,182.21,182.56,11365.0,176.6484,177.1522,176.5418,176.8809,11365.0
2021-01-07 12:30:00,182.59,183.28,182.54,183.0,14681.0,176.91,177.5785,176.8615,177.3072,14681.0
2021-01-07 13:00:00,182.96,183.11,182.53,182.56,15883.0,177.2685,177.4138,176.8518,176.8809,15883.0
2021-01-07 13:30:00,182.54,182.83,182.38,182.46,28439.0,176.8615,177.1425,176.7065,176.784,28439.0
2021-01-07 14:00:00,182.47,182.67,182.05,182.07,22670.0,176.7937,176.9875,176.3868,176.4062,22670.0
2021-01-07 14:30:00,182.13,182.43,181.71,181.94,24368.0,176.4643,176.755,176.0574,176.2802,24368.0
2021-01-07 15:00:00,181.94,182.21,181.54,181.77,33457.0,176.2802,176.5418,175.8926,176.1155,33457.0
2021-01-07 15:30:00,181.73,182.17,181.27,181.29,99872.0,176.0767,176.503,175.631,175.6504,99872.0
2021-01-08 09:30:00,181.04,182.88,180.5,182.12,21180.0,175.4082,177.191,174.885,176.4546,21180.0
2021-01-08 10:00:00,182.18,182.89,182.04,182.2,12811.0,176.5127,177.2006,176.3771,176.5321,12811.0
2021-01-08 10:30:00,182.37,183.67,182.34,183.24,13281.0,176.6968,177.9564,176.6678,177.5398,13281.0
2021-01-08 11:00:00,183.18,183.27,182.57,182.74,11211.0,177.4816,177.5688,176.8906,177.0553,11211.0
2021-01-08 11:30:00,182.76,182.76,181.86,182.05,12858.0,177.0747,177.0747,176.2027,176.3868,12858.0
2021-01-08 12:00:00,182.05,182.07,181.64,181.7,7238.0,176.3868,176.4062,175.9895,176.0477,7238.0
2021-01-08 12:30:00,181.72,183.62,181.56,183.43,36491.0,176.067,177.9079,175.912,177.7239,36491.0
2021-01-08 13:00:00,183.42,184.73,183.35,184.36,28364.0,177.7142,178.9834,177.6463,178.6249,28364.0
2021-01-08 13:30:00,184.37,184.52,183.78,183.98,18503.0,178.6346,178.7799,178.063,178.2567,18503.0
2021-01-08 14:00:00,183.95,184.8,183.94,184.57,11307.0,178.2277,179.0512,178.218,178.8284,11307.0
2021-01-08 14:30:00,184.72,185.39,184.59,185.2,18654.0,178.9737,179.6229,178.8478,179.4388,18654.0
2021-01-08 15:00:00,185.28,186.34,185.27,186.21,52267.0,179.5163,180.5433,179.5066,180.4174,52267.0
2021-01-08 15:30:00,186.16,186.79,185.7,186.05,125351.0,180.3689,180.9793,179.9232,180.2623,125351.0
2021-01-11 09:30:00,184.43,185.75,183.31,185.46,18172.0,178.6927,179.9717,177.6076,179.6907,18172.0
2021-01-11 10:00:00,185.45,185.66,184.99,185.43,8232.0,179.681,179.8845,179.2353,179.6616,8232.0
2021-01-11 10:30:00,185.7,187.11,185.65,186.99,13714.0,179.9232,181.2894,179.8748,181.1731,13714.0
2021-01-11 11:00:00,187.06,187.29,186.46,186.93,8782.0,181.2409,181.4638,180.6596,181.115,8782.0
2021-01-11 11:30:00,186.95,186.95,186.38,186.49,7059.0,181.1344,181.1344,180.5821,180.6887,7059.0
2021-01-11 12:00:00,186.41,186.41,185.8,186.07,5493.0,180.6111,180.6111,180.0201,180.2817,5493.0
2021-01-11 12:30:00,186.14,186.53,186.12,186.43,6178.0,180.3495,180.7274,180.3302,180.6305,6178.0
2021-01-11 13:00:00,186.39,186.89,186.32,186.49,11966.0,180.5918,181.0762,180.5239,180.6887,11966.0
2021-01-11 13:30:00,186.59,186.59,184.97,185.4,12710.0,180.7855,180.7855,179.2159,179.6326,12710.0
2021-01-11 14:00:00,185.34,185.39,184.92,184.97,7660.0,179.5744,179.6229,179.1675,179.2159,7660.0
2021-01-11 14:30:00,184.93,185.67,184.82,185.59,16841.0,179.1772,179.8942,179.0706,179.8167,16841.0
2021-01-11 15:00:00,185.51,185.59,184.89,185.18,22267.0,179.7391,179.8167,179.1384,179.4194,22267.0
2021-01-11 15:30:00,185.25,185.42,184.47,184.69,52117.0,179.4872,179.6519,178.7315,178.9447,52117.0
2021-01-12 09:30:00,183.72,184.85,183.17,184.84,12458.0,178.0048,179.0997,177.4719,179.09,12458.0
2021-01-12 10:00:00,184.73,185.43,184.0,184.91,14251.0,178.9834,179.6616,178.2761,179.1578,14251.0
2021-01-12 10:30:00,184.66,185.06,183.78,183.87,17120.0,178.9156,179.3031,178.063,178.1502,17120.0
2021-01-12 11:00:00,183.73,184.04,183.18,183.53,9376.0,178.0145,178.3149,177.4816,177.8207,9376.0
2021-01-12 11:30:00,183.65,183.7,183.14,183.24,9515.0,177.937,177.9855,177.4429,177.5398,9515.0
2021-01-12 12:00:00,183.27,183.31,182.42,183.27,20319.0,177.5688,177.6076,176.7453,177.5688,20319.0
2021-01-12 12:30:00,183.23,183.23,182.2,182.79,52011.0,177.5301,177.5301,176.5321,177.1038,52011.0
2021-01-12 13:00:00,182.6,183.57,182.21,183.52,13123.0,176.9197,177.8595,176.5418,177.8111,13123.0
2021-01-12 13:30:00,183.7,184.21,183.67,184.1,8701.0,177.9855,178.4796,177.9564,178.373,8701.0
2021-01-12 14:00:00,184.19,184.79,183.97,184.49,16842.0,178.4602,179.0415,178.2471,178.7509,16842.0
2021-01-12 14:30:00,184.47,184.75,184.06,184.41,16633.0,178.7315,179.0028,178.3343,178.6734,16633.0
2021-01-12 15:00:00,184.42,184.69,184.12,184.34,22614.0,178.6831,178.9447,178.3924,178.6055,22614.0
2021-01-12 15:30:00,184.49,184.5,183.53,183.91,65579.0,178.7509,178.7606,177.8207,178.1889,65579.0
2021-01-13 09:30:00,184.56,185.34,182.77,182.89,9386.0,178.8187,179.5744,177.0844,177.2006,9386.0
2021-01-13 10:00:00,182.75,183.17,182.4,183.17,6655.0,177.065,177.4719,176.7259,177.4719,6655.0
2021-01-13 10:30:00,183.37,183.38,182.43,182.65,10877.0,177.6657,177.6754,176.755,176.9681,10877.0
2021-01-13 11:00:00,182.67,183.01,182.26,182.64,12080.0,176.9875,177.3169,176.5902,176.9584,12080.0
2021-01-13 11:30:00,182.72,183.69,182.62,183.59,6500.0,177.0359,177.9758,176.939,177.8789,6500.0
2021-01-13 12:00:00,183.73,183.76,182.71,183.03,16026.0,178.0145,178.0436,177.0262,177.3363,16026.0
2021-01-13 12:30:00,182.84,183.27,182.78,182.87,12002.0,177.1522,177.5688,177.0941,177.1813,12002.0
2021-01-13 13:00:00,182.89,183.09,182.7,182.87,9801.0,177.2006,177.3944,177.0166,177.1813,9801.0
2021-01-13 13:30:00,182.86,182.86,182.2,182.34,9689.0,177.1716,177.1716,176.5321,176.6678,9689.0
2021-01-13 14:00:00,182.35,182.85,182.09,182.85,9766.0,176.6774,177.1619,176.4255,177.1619,9766.0
2021-01-13 14:30:00,182.7,183.02,182.58,183.02,6922.0,177.0166,177.3266,176.9003,177.3266,6922.0
2021-01-13 15:00:00,182.84,182.88,182.36,182.45,5956.0,177.1522,177.191,176.6871,176.7743,5956.0
2021-01-13 15:30:00,182.42,182.5,181.96,182.25,26943.0,176.7453,176.8228,176.2996,176.5806,26943.0
2021-01-14 09:30:00,182.33,182.42,180.67,181.18,11101.0,176.6581,176.7453,175.0497,175.5438,11101.0
2021-01-14 10:00:00,181.2,181.2,180.16,180.19,38572.0,175.5632,175.5632,174.5556,174.5846,38572.0
2021-01-14 10:30:00,180.0,180.45,179.91,180.16,11670.0,174.4006,174.8366,174.3134,174.5556,11670.0
2021-01-14 11:00:00,180.25,180.79,179.97,180.48,9806.0,174.6428,175.166,174.3715,174.8656,9806.0
2021-01-14 11:30:00,180.39,180.5,180.0,180.37,14281.0,174.7784,174.885,174.4006,174.759,14281.0
2021-01-14 12:00:00,180.28,180.28,179.23,179.63,68693.0,174.6718,174.6718,173.6545,174.0421,68693.0
2021-01-14 12:30:00,179.69,180.07,179.69,180.02,9688.0,174.1002,174.4684,174.1002,174.4199,9688.0
2021-01-14 13:00:00,180.02,180.06,179.38,179.38,10257.0,174.4199,174.4587,173.7998,173.7998,10257.0
2021-01-14 13:30:00,179.3,179.37,178.99,178.99,15313.0,173.7223,173.7901,173.422,173.422,15313.0
2021-01-14 14:00:00,179.02,179.29,178.2,178.24,16236.0,173.451,173.7126,172.6565,172.6953,16236.0
2021-01-14 14:30:00,178.28,178.28,176.94,177.4,62115.0,172.7341,172.7341,171.4357,171.8814,62115.0
2021-01-14 15:00:00,177.29,177.65,176.55,176.71,49183.0,171.7749,172.1237,171.0579,171.2129,49183.0
2021-01-14 15:30:00,176.71,177.74,176.64,177.63,93672.0,171.2129,172.2109,171.1451,172.1043,93672.0
2021-01-15 09:30:00,177.68,178.85,176.44,177.13,50423.0,172.1527,173.2863,170.9513,171.6198,50423.0
2021-01-15 10:00:00,177.3,177.54,175.78,175.97,7155.0,171.7845,172.0171,170.3118,170.4959,7155.0
2021-01-15 10:30:00,176.09,176.71,176.09,176.69,5991.0,170.6122,171.2129,170.6122,171.1935,5991.0
2021-01-15 11:00:00,176.59,177.38,176.31,177.33,9830.0,171.0966,171.8621,170.8253,171.8136,9830.0
2021-01-15 11:30:00,177.37,177.55,176.9,177.07,9353.0,171.8524,172.0268,171.397,171.5617,9353.0
2021-01-15 12:00:00,177.05,178.34,177.05,177.99,11501.0,171.5423,172.7922,171.5423,172.4531,11501.0
2021-01-15 12:30:00,177.91,178.6,177.86,178.13,9979.0,172.3756,173.0441,172.3271,172.5887,9979.0
2021-01-15 13:00:00,178.07,178.45,177.83,178.18,7960.0,172.5306,172.8988,172.2981,172.6372,7960.0
2021-01-15 13:30:00,178.21,178.28,177.93,178.01,7113.0,172.6662,172.7341,172.3949,172.4725,7113.0
2021-01-15 14:00:00,178.1,178.25,177.94,178.08,5967.0,172.5597,172.705,172.4046,172.5403,5967.0
2021-01-15 14:30:00,178.17,178.78,178.17,178.72,8376.0,172.6275,173.2185,172.6275,173.1604,8376.0
2021-01-15 15:00:00,178.8,178.87,177.94,177.99,17913.0,173.2379,173.3057,172.4046,172.4531,17913.0
2021-01-15 15:30:00,177.99,178.09,176.96,177.04,76891.0,172.4531,172.55,171.4551,171.5326,76891.0
2021-01-19 09:30:00,177.19,177.61,175.3,175.32,22642.0,171.678,172.0849,169.8468,169.8661,22642.0
2021-01-19 10:00:00,175.34,176.62,175.34,176.62,12221.0,169.8855,171.1257,169.8855,171.1257,12221.0
2021-01-19 10:30:00,176.91,176.91,176.3,176.33,9623.0,171.4067,171.4067,170.8157,170.8447,9623.0
2021-01-19 11:00:00,176.39,176.74,176.03,176.63,9212.0,170.9029,171.242,170.5541,171.1354,9212.0
2021-01-19 11:30:00,176.61,176.63,175.69,176.09,22522.0,171.116,171.1354,170.2246,170.6122,22522.0
2021-01-19 12:00:00,176.09,176.53,176.09,176.47,11633.0,170.6122,171.0385,170.6122,170.9804,11633.0
2021-01-19 12:30:00,176.54,177.07,176.3,176.96,10197.0,171.0482,171.5617,170.8157,171.4551,10197.0
2021-01-19 13:00:00,177.01,177.04,175.99,176.18,10723.0,171.5036,171.5326,170.5153,170.6994,10723.0
2021-01-19 13:30:00,176.11,176.17,175.89,176.15,13007.0,170.6316,170.6897,170.4184,170.6703,13007.0
2021-01-19 14:00:00,176.16,176.19,175.83,175.95,9102.0,170.68,170.7091,170.3603,170.4765,9102.0
2021-01-19 14:30:00,176.26,176.63,176.26,176.37,25250.0,170.7769,171.1354,170.7769,170.8835,25250.0
2021-01-19 15:00:00,176.33,176.41,175.62,175.82,15749.0,170.8447,170.9222,170.1568,170.3506,15749.0
2021-01-19 15:30:00,175.78,176.23,175.67,176.02,50597.0,170.3118,170.7478,170.2052,170.5444,50597.0
2021-01-20 09:30:00,176.4,177.55,176.02,176.6,12558.0,170.9125,172.0268,170.5444,171.1063,12558.0
2021-01-20 10:00:00,176.78,178.92,176.77,178.06,8533.0,171.2807,173.3541,171.271,172.5209,8533.0
2021-01-20 10:30:00,177.86,178.54,177.86,177.99,10715.0,172.3271,172.986,172.3271,172.4531,10715.0
2021-01-20 11:00:00,177.9,178.14,177.52,177.56,15344.0,172.3659,172.5984,171.9977,172.0365,15344.0
2021-01-20 11:30:00,177.58,178.23,177.57,178.03,12694.0,172.0558,172.6856,172.0461,172.4918,12694.0
2021-01-20 12:00:00,178.13,178.57,178.03,178.17,14353.0,172.5887,173.015,172.4918,172.6275,14353.0
2021-01-20 12:30:00,178.12,178.41,177.92,178.41,9326.0,172.579,172.86,172.3853,172.86,9326.0
2021-01-20 13:00:00,178.49,179.27,178.49,179.09,12946.0,172.9375,173.6933,172.9375,173.5189,12946.0
2021-01-20 13:30:00,179.09,179.27,178.94,179.27,20172.0,173.5189,173.6933,173.3735,173.6933,20172.0
2021-01-20 14:00:00,179.27,179.3,178.18,178.27,10683.0,173.6933,173.7223,172.6372,172.7244,10683.0
2021-01-20 14:30:00,178.27,178.9,178.27,178.31,20132.0,172.7244,173.3348,172.7244,172.7631,20132.0
2021-01-20 15:00:00,178.31,178.4,178.01,178.4,9803.0,172.7631,172.8503,172.4725,172.8503,9803.0
2021-01-20 15:30:00,178.34,178.74,178.09,178.09,46760.0,172.7922,173.1797,172.55,172.55,46760.0
2021-01-21 09:30:00,177.11,178.6,176.86,178.6,15298.0,171.6005,173.0441,171.3582,173.0441,15298.0
2021-01-21 10:00:00,178.72,179.73,178.46,179.26,10172.0,173.1604,174.139,172.9085,173.6836,10172.0
2021-01-21 10:30:00,179.29,179.75,179.26,179.57,10191.0,173.7126,174.1583,173.6836,173.9839,10191.0
2021-01-21 11:00:00,179.62,180.23,179.57,179.7,19627.0,174.0324,174.6234,173.9839,174.1099,19627.0
2021-01-21 11:30:00,179.67,179.67,178.91,179.19,8691.0,174.0808,174.0808,173.3445,173.6157,8691.0
2021-01-21 12:00:00,179.14,179.21,178.47,178.62,4578.0,173.5673,173.6351,172.9181,173.0635,4578.0
2021-01-21 12:30:00,178.56,179.13,178.07,179.13,8942.0,173.0053,173.5576,172.5306,173.5576,8942.0
2021-01-21 13:00:00,179.3,179.9,179.14,179.65,9134.0,173.7223,174.3037,173.5673,174.0614,9134.0
2021-01-21 13:30:00,179.71,179.81,179.16,179.49,14041.0,174.1196,174.2165,173.5867,173.9064,14041.0
2021-01-21 14:00:00,179.45,179.45,179.03,179.12,6675.0,173.8677,173.8677,173.4607,173.5479,6675.0
2021-01-21 14:30:00,179.13,179.61,178.99,179.19,10308.0,173.5576,174.0227,173.422,173.6157,10308.0
2021-01-21 15:00:00,179.06,179.23,178.73,178.88,8059.0,173.4898,173.6545,173.1701,173.3154,8059.0
2021-01-21 15:30:00,178.95,179.2,178.48,178.53,57121.0,173.3832,173.6254,172.9278,172.9763,57121.0
2021-01-22 09:30:00,178.2,178.57,177.31,178.25,30390.0,172.6565,173.015,171.7942,172.705,30390.0
2021-01-22 10:00:00,178.39,178.6,177.69,178.34,19013.0,172.8406,173.0441,172.1624,172.7922,19013.0
2021-01-22 10:30:00,178.17,179.11,178.14,179.11,16504.0,172.6275,173.5382,172.5984,173.5382,16504.0
2021-01-22 11:00:00,179.04,179.29,178.52,178.88,12187.0,173.4704,173.7126,172.9666,173.3154,12187.0
2021-01-22 11:30:00,178.81,179.95,178.8,179.57,12376.0,173.2476,174.3521,173.2379,173.9839,12376.0
2021-01-22 12:00:00,179.72,180.04,179.42,179.98,16021.0,174.1293,174.4393,173.8386,174.3812,16021.0
2021-01-22 12:30:00,180.05,180.05,179.42,179.42,10461.0,174.449,174.449,173.8386,173.8386,10461.0
2021-01-22 13:00:00,179.37,179.41,178.81,179.34,11055.0,173.7901,173.8289,173.2476,173.7611,11055.0
2021-01-22 13:30:00,179.39,179.73,179.06,179.21,11132.0,173.8095,174.139,173.4898,173.6351,11132.0
2021-01-22 14:00:00,179.19,179.52,178.98,179.39,8309.0,173.6157,173.9355,173.4123,173.8095,8309.0
2021-01-22 14:30:00,179.44,179.8,179.41,179.53,8250.0,173.858,174.2068,173.8289,173.9452,8250.0
2021-01-22 15:00:00,179.44,179.52,179.09,179.19,10963.0,173.858,173.9355,173.5189,173.6157,10963.0
2021-01-22 15:30:00,179.24,179.48,178.74,178.8,80376.0,173.6642,173.8967,173.1797,173.2379,80376.0
2021-01-25 09:30:00,177.63,177.97,175.92,177.44,28254.0,172.1043,172.4337,170.4475,171.9202,28254.0
2021-01-25 10:00:00,177.64,178.07,177.42,178.07,7367.0,172.114,172.5306,171.9008,172.5306,7367.0
2021-01-25 10:30:00,178.06,178.11,176.7,176.7,12346.0,172.5209,172.5693,171.2032,171.2032,12346.0
2021-01-25 11:00:00,176.73,177.48,176.48,177.32,21647.0,171.2323,171.9589,170.9901,171.8039,21647.0
2021-01-25 11:30:00,177.37,179.59,177.35,179.56,17541.0,171.8524,174.0033,171.833,173.9742,17541.0
2021-01-25 12:00:00,179.69,179.98,178.87,178.88,13107.0,174.1002,174.3812,173.3057,173.3154,13107.0
2021-01-25 12:30:00,178.59,179.28,178.5,178.87,9077.0,173.0344,173.7029,172.9472,173.3057,9077.0
2021-01-25 13:00:00,178.87,179.48,178.53,179.29,15311.0,173.3057,173.8967,172.9763,173.7126,15311.0
2021-01-25 13:30:00,179.26,179.57,179.04,179.33,10289.0,173.6836,173.9839,173.4704,173.7514,10289.0
2021-01-25 14:00:00,179.16,179.5,178.76,179.13,9709.0,173.5867,173.9161,173.1991,173.5576,9709.0
2021-01-25 14:30:00,179.12,179.16,178.19,178.34,8134.0,173.5479,173.5867,172.6469,172.7922,8134.0
2021-01-25 15:00:00,178.34,178.52,177.85,178.02,15468.0,172.7922,172.9666,172.3174,172.4821,15468.0
2021-01-25 15:30:00,178.0,178.75,177.97,178.69,79795.0,172.4628,173.1894,172.4337,173.1313,79795.0
2021-01-26 09:30:00,180.33,180.36,178.25,179.24,18298.0,174.7203,174.7494,172.705,173.6642,18298.0
2021-01-26 10:00:00,179.16,179.45,178.33,179.11,11464.0,173.5867,173.8677,172.7825,173.5382,11464.0
2021-01-26 10:30:00,179.06,179.84,179.05,179.53,6823.0,173.4898,174.2455,173.4801,173.9452,6823.0
2021-01-26 11:00:00,179.5,180.68,179.31,180.61,15665.0,173.9161,175.0594,173.732,174.9916,15665.0
2021-01-26 11:30:00,180.65,181.41,180.54,181.15,25864.0,175.0303,175.7667,174.9238,175.5148,25864.0
2021-01-26 12:00:00,181.16,181.57,180.41,180.56,19737.0,175.5245,175.9217,174.7978,174.9431,19737.0
2021-01-26 12:30:00,180.45,180.61,180.14,180.2,11525.0,174.8366,174.9916,174.5362,174.5943,11525.0
2021-01-26 13:00:00,180.14,180.14,179.54,179.81,9513.0,174.5362,174.5362,173.9549,174.2165,9513.0
2021-01-26 13:30:00,179.81,180.17,179.67,179.78,9663.0,174.2165,174.5653,174.0808,174.1874,9663.0
2021-01-26 14:00:00,179.78,180.24,179.77,179.95,18026.0,174.1874,174.6331,174.1777,174.3521,18026.0
2021-01-26 14:30:00,179.95,181.19,179.92,181.16,14214.0,174.3521,175.5535,174.323,175.5245,14214.0
2021-01-26 15:00:00,181.15,181.72,181.04,181.72,18313.0,175.5148,176.067,175.4082,176.067,18313.0
2021-01-26 15:30:00,181.78,181.92,180.42,180.48,76398.0,176.1252,176.2608,174.8075,174.8656,76398.0
2021-01-27 09:30:00,178.08,180.9,176.36,180.34,76212.0,172.5403,175.2726,170.8738,174.73,76212.0
2021-01-27 10:00:00,180.3,181.73,180.09,181.11,40821.0,174.6912,176.0767,174.4878,175.476,40821.0
2021-01-27 10:30:00,180.96,180.96,179.79,180.04,25564.0,175.3307,175.3307,174.1971,174.4393,25564.0
2021-01-27 11:00:00,179.95,180.22,179.49,179.82,32164.0,174.3521,174.6137,173.9064,174.2262,32164.0
2021-01-27 11:30:00,179.82,179.94,177.49,177.53,27301.0,174.2262,174.3424,171.9686,172.0074,27301.0
2021-01-27 12:00:00,177.6,178.75,177.6,178.38,22521.0,172.0752,173.1894,172.0752,172.8309,22521.0
2021-01-27 12:30:00,178.25,179.69,178.22,179.57,15671.0,172.705,174.1002,172.6759,173.9839,15671.0
2021-01-27 13:00:00,179.54,179.71,178.64,179.46,21191.0,173.9549,174.1196,173.0829,173.8773,21191.0
2021-01-27 13:30:00,179.42,179.95,178.65,178.76,14396.0,173.8386,174.3521,173.0925,173.1991,14396.0
2021-01-27 14:00:00,178.93,179.22,178.07,179.22,26356.0,173.3638,173.6448,172.5306,173.6448,26356.0
2021-01-27 14:30:00,179.11,179.61,178.18,178.71,34254.0,173.5382,174.0227,172.6372,173.1507,34254.0
2021-01-27 15:00:00,178.6,179.41,178.32,178.7,30854.0,173.0441,173.8289,172.7728,173.141,30854.0
2021-01-27 15:30:00,178.62,179.28,177.89,178.92,150790.0,173.0635,173.7029,172.3562,173.3541,150790.0
2021-01-28 09:30:00,180.25,184.37,178.88,183.13,53360.0,174.6428,178.6346,173.3154,177.4332,53360.0
2021-01-28 10:00:00,183.05,184.31,182.69,182.87,28720.0,177.3557,178.5765,177.0069,177.1813,28720.0
2021-01-28 10:30:00,182.82,183.44,181.89,182.69,16841.0,177.1328,177.7335,176.2318,177.0069,16841.0
2021-01-28 11:00:00,182.74,183.59,182.72,183.13,26314.0,177.0553,177.8789,177.0359,177.4332,26314.0
2021-01-28 11:30:00,183.25,183.45,181.97,182.44,20989.0,177.5495,177.7432,176.3093,176.7646,20989.0
2021-01-28 12:00:00,182.56,184.05,182.56,183.92,21860.0,176.8809,178.3246,176.8809,178.1986,21860.0
2021-01-28 12:30:00,183.95,184.86,183.94,184.48,25035.0,178.2277,179.1094,178.218,178.7412,25035.0
2021-01-28 13:00:00,184.49,184.49,183.13,183.61,33562.0,178.7509,178.7509,177.4332,177.8983,33562.0
2021-01-28 13:30:00,183.7,184.25,183.66,184.18,24350.0,177.9855,178.5183,177.9467,178.4505,24350.0
2021-01-28 14:00:00,184.12,184.29,182.72,182.72,52983.0,178.3924,178.5571,177.0359,177.0359,52983.0
2021-01-28 14:30:00,182.72,183.13,182.64,182.94,19148.0,177.0359,177.4332,176.9584,177.2491,19148.0
2021-01-28 15:00:00,182.96,183.07,182.13,182.13,28875.0,177.2685,177.375,176.4643,176.4643,28875.0
2021-01-28 15:30:00,182.21,182.29,181.14,181.15,142288.0,176.5418,176.6193,175.5051,175.5148,142288.0
2021-01-29 09:30:00,180.46,181.82,178.36,179.31,79972.0,174.8462,176.1639,172.8116,173.732,79972.0
2021-01-29 10:00:00,179.41,180.13,178.98,179.77,65633.0,173.8289,174.5265,173.4123,174.1777,65633.0
2021-01-29 10:30:00,179.89,181.13,179.26,179.36,12535.0,174.294,175.4954,173.6836,173.7805,12535.0
2021-01-29 11:00:00,179.48,179.49,178.48,178.91,31912.0,173.8967,173.9064,172.9278,173.3445,31912.0
2021-01-29 11:30:00,178.73,179.14,178.24,178.7,19351.0,173.1701,173.5673,172.6953,173.141,19351.0
2021-01-29 12:00:00,178.73,179.56,178.03,178.44,18120.0,173.1701,173.9742,172.4918,172.8891,18120.0
2021-01-29 12:30:00,178.47,178.47,177.25,177.75,17524.0,172.9181,172.9181,171.7361,172.2205,17524.0
2021-01-29 13:00:00,177.72,177.84,176.74,177.72,10341.0,172.1915,172.3077,171.242,172.1915,10341.0
2021-01-29 13:30:00,177.66,177.82,177.08,177.19,10406.0,172.1333,172.2884,171.5714,171.678,10406.0
2021-01-29 14:00:00,177.29,178.11,177.16,177.78,13032.0,171.7749,172.5693,171.6489,172.2496,13032.0
2021-01-29 14:30:00,177.72,178.33,177.47,178.29,11885.0,172.1915,172.7825,171.9493,172.7437,11885.0
2021-01-29 15:00:00,178.3,179.12,178.3,178.67,20794.0,172.7534,173.5479,172.7534,173.1119,20794.0
2021-01-29 15:30:00,178.73,179.03,177.07,177.16,98187.0,173.1701,173.4607,171.5617,171.6489,98187.0
2021-02-01 09:30:00,178.28,179.4,177.99,179.4,19780.0,172.7341,173.8192,172.4531,173.8192,19780.0
2021-02-01 10:00:00,179.11,179.81,178.7,179.06,12922.0,173.5382,174.2165,173.141,173.4898,12922.0
2021-02-01 10:30:00,179.05,179.46,177.82,178.73,24522.0,173.4801,173.8773,172.2884,173.1701,24522.0
2021-02-01 11:00:00,178.74,179.04,178.19,179.04,24436.0,173.1797,173.4704,172.6469,173.4704,24436.0
2021-02-01 11:30:00,179.12,180.19,178.96,179.74,22826.0,173.5479,174.5846,173.3929,174.1486,22826.0
2021-02-01 12:00:00,179.85,180.17,179.47,179.53,13133.0,174.2552,174.5653,173.887,173.9452,13133.0
2021-02-01 12:30:00,179.61,180.21,179.49,180.13,11435.0,174.0227,174.604,173.9064,174.5265,11435.0
2021-02-01 13:00:00,180.14,180.18,179.77,179.82,6720.0,174.5362,174.575,174.1777,174.2262,6720.0
2021-02-01 13:30:00,179.94,180.08,179.74,180.02,10778.0,174.3424,174.4781,174.1486,174.4199,10778.0
2021-02-01 14:00:00,179.91,180.12,179.71,180.01,10342.0,174.3134,174.5168,174.1196,174.4102,10342.0
2021-02-01 14:30:00,179.96,180.14,179.83,179.99,19539.0,174.3618,174.5362,174.2358,174.3909,19539.0
2021-02-01 15:00:00,180.02,180.32,180.0,180.2,16825.0,174.4199,174.7106,174.4006,174.5943,16825.0
2021-02-01 15:30:00,180.13,180.53,179.69,180.35,84339.0,174.5265,174.9141,174.1002,174.7397,84339.0
2021-02-02 09:30:00,181.65,182.39,180.62,181.76,14886.0,175.9992,176.7162,175.0013,176.1058,14886.0
2021-02-02 10:00:00,181.78,182.22,181.3,181.54,19298.0,176.1252,176.5515,175.6601,175.8926,19298.0
2021-02-02 10:30:00,181.34,181.74,181.16,181.69,16107.0,175.6989,176.0864,175.5245,176.038,16107.0
2021-02-02 11:00:00,181.64,181.89,181.37,181.58,19055.0,175.9895,176.2318,175.7279,175.9314,19055.0
2021-02-02 11:30:00,181.59,182.23,181.44,181.46,13367.0,175.9411,176.5612,175.7958,175.8151,13367.0
2021-02-02 12:00:00,181.6,181.65,180.89,181.16,13850.0,175.9508,175.9992,175.2629,175.5245,13850.0
2021-02-02 12:30:00,181.16,181.61,180.85,181.49,16028.0,175.5245,175.9605,175.2241,175.8442,16028.0
2021-02-02 13:00:00,181.52,181.52,180.64,180.88,16268.0,175.8733,175.8733,175.0206,175.2532,16268.0
2021-02-02 13:30:00,180.89,181.36,180.73,181.08,7481.0,175.2629,175.7182,175.1078,175.447,7481.0
2021-02-02 14:00:00,181.32,181.49,180.65,180.89,25604.0,175.6795,175.8442,175.0303,175.2629,25604.0
2021-02-02 14:30:00,180.97,181.08,180.65,180.93,16571.0,175.3404,175.447,175.0303,175.3016,16571.0
2021-02-02 15:00:00,181.03,181.05,180.75,180.98,16295.0,175.3985,175.4179,175.1272,175.3501,16295.0
2021-02-02 15:30:00,180.97,181.08,180.41,180.41,43823.0,175.3404,175.447,174.7978,174.7978,43823.0
2021-02-03 09:30:00,180.31,180.31,178.12,179.55,20250.0,174.7009,174.7009,172.579,173.9646,20250.0
2021-02-03 10:00:00,179.36,179.45,178.22,178.22,17252.0,173.7805,173.8677,172.6759,172.6759,17252.0
2021-02-03 10:30:00,178.46,178.64,177.07,177.46,15916.0,172.9085,173.0829,171.5617,171.9396,15916.0
2021-02-03 11:00:00,177.47,177.67,177.1,177.45,12657.0,171.9493,172.143,171.5908,171.9299,12657.0
2021-02-03 11:30:00,177.5,178.0,177.22,177.59,9482.0,171.9783,172.4628,171.707,172.0655,9482.0
2021-02-03 12:00:00,177.53,177.56,177.08,177.3,11944.0,172.0074,172.0365,171.5714,171.7845,11944.0
2021-02-03 12:30:00,177.5,178.67,177.33,178.67,183554.0,171.9783,173.1119,171.8136,173.1119,183554.0
2021-02-03 13:00:00,178.68,179.08,177.85,179.08,12867.0,173.1216,173.5092,172.3174,173.5092,12867.0
2021-02-03 13:30:00,179.06,179.21,178.63,178.92,11821.0,173.4898,173.6351,173.0732,173.3541,11821.0
2021-02-03 14:00:00,178.88,179.09,178.73,179.05,9300.0,173.3154,173.5189,173.1701,173.4801,9300.0
2021-02-03 14:30:00,179.05,179.05,178.25,178.51,17896.0,173.4801,173.4801,172.705,172.9569,17896.0
2021-02-03 15:00:00,178.5,179.05,178.44,178.95,64380.0,172.9472,173.4801,172.8891,173.3832,64380.0
2021-02-03 15:30:00,179.05,179.15,178.64,178.85,47013.0,173.4801,173.577,173.0829,173.2863,47013.0
2021-02-04 09:30:00,179.74,181.65,179.44,181.52,17916.0,174.1486,175.9992,173.858,175.8733,17916.0
2021-02-04 10:00:00,181.45,182.45,181.31,181.93,16135.0,175.8054,176.7743,175.6698,176.2705,16135.0
2021-02-04 10:30:00,182.01,182.6,181.95,182.27,10858.0,176.348,176.9197,176.2899,176.5999,10858.0
2021-02-04 11:00:00,182.35,182.58,181.34,181.53,18941.0,176.6774,176.9003,175.6989,175.883,18941.0
2021-02-04 11:30:00,181.55,181.87,181.09,181.2,8382.0,175.9023,176.2124,175.4566,175.5632,8382.0
2021-02-04 12:00:00,181.16,181.43,180.85,180.94,9876.0,175.5245,175.7861,175.2241,175.3113,9876.0
2021-02-04 12:30:00,180.96,181.32,180.57,180.74,8961.0,175.3307,175.6795,174.9528,175.1175,8961.0
2021-02-04 13:00:00,180.75,181.43,180.75,181.34,6917.0,175.1272,175.7861,175.1272,175.6989,6917.0
2021-02-04 13:30:00,181.47,181.71,180.86,181.12,9418.0,175.8248,176.0574,175.2338,175.4857,9418.0
2021-02-04 14:00:00,181.19,181.39,180.94,181.12,9295.0,175.5535,175.7473,175.3113,175.4857,9295.0
2021-02-04 14:30:00,181.13,181.21,180.55,180.92,12681.0,175.4954,175.5729,174.9334,175.2919,12681.0
2021-02-04 15:00:00,180.85,180.91,180.41,180.46,13285.0,175.2241,175.2822,174.7978,174.8462,13285.0
2021-02-04 15:30:00,180.46,181.15,180.18,180.97,81296.0,174.8462,175.5148,174.575,175.3404,81296.0
2021-02-05 09:30:00,182.33,182.33,178.62,180.69,17123.0,176.6581,176.6581,173.0635,175.0691,17123.0
2021-02-05 10:00:00,180.85,181.3,179.94,180.0,10029.0,175.2241,175.6601,174.3424,174.4006,10029.0
2021-02-05 10:30:00,180.14,180.38,179.7,180.11,8006.0,174.5362,174.7687,174.1099,174.5071,8006.0
2021-02-05 11:00:00,180.07,180.38,179.41,180.24,10276.0,174.4684,174.7687,173.8289,174.6331,10276.0
2021-02-05 11:30:00,180.17,180.36,179.34,179.63,36232.0,174.5653,174.7494,173.7611,174.0421,36232.0
2021-02-05 12:00:00,179.62,179.62,178.86,179.03,16747.0,174.0324,174.0324,173.296,173.4607,16747.0
2021-02-05 12:30:00,179.05,179.63,178.99,179.17,15797.0,173.4801,174.0421,173.422,173.5964,15797.0
2021-02-05 13:00:00,179.23,179.23,178.76,178.94,21085.0,173.6545,173.6545,173.1991,173.3735,21085.0
2021-02-05 13:30:00,178.94,179.08,178.28,178.28,16108.0,173.3735,173.5092,172.7341,172.7341,16108.0
2021-02-05 14:00:00,178.34,178.8,178.22,178.67,13994.0,172.7922,173.2379,172.6759,173.1119,13994.0
2021-02-05 14:30:00,178.73,178.73,177.92,178.08,15775.0,173.1701,173.1701,172.3853,172.5403,15775.0
2021-02-05 15:00:00,178.06,178.56,177.9,178.11,28952.0,172.5209,173.0053,172.3659,172.5693,28952.0
2021-02-05 15:30:00,178.08,178.67,178.05,178.57,81113.0,172.5403,173.1119,172.5112,173.015,81113.0
2021-02-08 09:30:00,179.15,180.11,178.2,179.48,39404.0,173.577,174.5071,172.6565,173.8967,39404.0
2021-02-08 10:00:00,179.4,179.7,178.8,179.02,18717.0,173.8192,174.1099,173.2379,173.451,18717.0
2021-02-08 10:30:00,179.01,179.24,177.87,178.05,38119.0,173.4413,173.6642,172.3368,172.5112,38119.0
2021-02-08 11:00:00,178.0,178.62,177.84,178.25,52679.0,172.4628,173.0635,172.3077,172.705,52679.0
2021-02-08 11:30:00,178.28,178.45,177.9,178.31,45619.0,172.7341,172.8988,172.3659,172.7631,45619.0
2021-02-08 12:00:00,178.27,178.42,178.02,178.23,38489.0,172.7244,172.8697,172.4821,172.6856,38489.0
2021-02-08 12:30:00,178.2,178.44,178.11,178.28,46859.0,172.6565,172.8891,172.5693,172.7341,46859.0
2021-02-08 13:00:00,178.2,178.66,178.19,178.28,47778.0,172.6565,173.1022,172.6469,172.7341,47778.0
2021-02-08 13:30:00,178.27,178.63,178.0,178.14,50659.0,172.7244,173.0732,172.4628,172.5984,50659.0
2021-02-08 14:00:00,178.14,178.55,178.02,178.09,56946.0,172.5984,172.9957,172.4821,172.55,56946.0
2021-02-08 14:30:00,178.09,178.43,178.07,178.23,38939.0,172.55,172.8794,172.5306,172.6856,38939.0
2021-02-08 15:00:00,178.25,178.55,178.07,178.36,56750.0,172.705,172.9957,172.5306,172.8116,56750.0
2021-02-08 15:30:00,178.37,179.45,178.18,179.44,192905.0,172.8213,173.8677,172.6372,173.858,192905.0
2021-02-09 09:30:00,180.0,181.08,179.59,181.08,67796.0,174.4006,175.447,174.0033,175.447,67796.0
2021-02-09 10:00:00,180.94,181.59,180.94,181.12,18271.0,175.3113,175.9411,175.3113,175.4857,18271.0
2021-02-09 10:30:00,181.01,181.24,180.27,181.09,7848.0,175.3791,175.602,174.6622,175.4566,7848.0
2021-02-09 11:00:00,181.09,181.5,180.85,181.33,12023.0,175.4566,175.8539,175.2241,175.6892,12023.0
2021-02-09 11:30:00,181.25,181.41,180.88,181.12,10776.0,175.6117,175.7667,175.2532,175.4857,10776.0
2021-02-09 12:00:00,181.14,181.54,181.05,181.2,12022.0,175.5051,175.8926,175.4179,175.5632,12022.0
2021-02-09 12:30:00,181.21,181.72,181.18,181.45,11676.0,175.5729,176.067,175.5438,175.8054,11676.0
2021-02-09 13:00:00,181.64,182.21,181.63,182.03,12098.0,175.9895,176.5418,175.9798,176.3674,12098.0
2021-02-09 13:30:00,182.03,182.49,182.01,182.26,60033.0,176.3674,176.8131,176.348,176.5902,60033.0
2021-02-09 14:00:00,182.21,182.37,181.78,182.11,31954.0,176.5418,176.6968,176.1252,176.4449,31954.0
2021-02-09 14:30:00,182.03,182.91,182.03,182.85,29214.0,176.3674,177.22,176.3674,177.1619,29214.0
2021-02-09 15:00:00,182.89,183.35,182.74,183.34,16614.0,177.2006,177.6463,177.0553,177.6367,16614.0
2021-02-09 15:30:00,183.34,183.45,182.89,183.33,145981.0,177.6367,177.7432,177.2006,177.627,145981.0
2021-02-10 09:30:00,184.42,184.55,182.85,183.32,15414.0,178.6831,178.809,177.1619,177.6173,15414.0
2021-02-10 10:00:00,183.67,184.05,182.98,183.66,18988.0,177.9564,178.3246,177.2878,177.9467,18988.0
2021-02-10 10:30:00,183.45,183.65,182.5,182.8,22444.0,177.7432,177.937,176.8228,177.1134,22444.0
2021-02-10 11:00:00,182.75,183.0,182.36,182.42,14221.0,177.065,177.3072,176.6871,176.7453,14221.0
2021-02-10 11:30:00,182.44,183.35,182.38,183.1,16366.0,176.7646,177.6463,176.7065,177.4041,16366.0
2021-02-10 12:00:00,183.09,183.39,182.9,183.12,29350.0,177.3944,177.6851,177.2103,177.4235,29350.0
2021-02-10 12:30:00,183.08,183.21,182.8,183.02,32818.0,177.3847,177.5107,177.1134,177.3266,32818.0
2021-02-10 13:00:00,182.99,183.31,182.9,183.12,23136.0,177.2975,177.6076,177.2103,177.4235,23136.0
2021-02-10 13:30:00,183.11,183.16,182.88,183.0,51291.0,177.4138,177.4623,177.191,177.3072,51291.0
2021-02-10 14:00:00,182.97,183.06,182.7,183.02,23607.0,177.2782,177.3654,177.0166,177.3266,23607.0
2021-02-10 14:30:00,183.08,183.46,182.97,183.21,42297.0,177.3847,177.7529,177.2782,177.5107,42297.0
2021-02-10 15:00:00,183.24,183.26,182.96,183.0,44958.0,177.5398,177.5591,177.2685,177.3072,44958.0
2021-02-10 15:30:00,183.0,183.18,182.78,183.06,151128.0,177.3072,177.4816,177.0941,177.3654,151128.0
2021-02-11 09:30:00,181.01,181.49,177.77,179.42,122200.0,175.3791,175.8442,172.2399,173.8386,122200.0
2021-02-11 10:00:00,179.46,179.9,175.7,175.83,42853.0,173.8773,174.3037,170.2343,170.3603,42853.0
2021-02-11 10:30:00,175.89,176.54,173.61,174.64,200582.0,170.4184,171.0482,168.2093,169.2073,200582.0
2021-02-11 11:00:00,174.93,176.93,174.93,176.9,57756.0,169.4883,171.4261,169.4883,171.397,57756.0
2021-02-11 11:30:00,176.78,178.27,176.78,177.44,57742.0,171.2807,172.7244,171.2807,171.9202,57742.0
2021-02-11 12:00:00,177.53,178.18,177.23,177.38,125392.0,172.0074,172.6372,171.7167,171.8621,125392.0
2021-02-11 12:30:00,177.4,177.95,177.27,177.89,63214.0,171.8814,172.4143,171.7555,172.3562,63214.0
2021-02-11 13:00:00,177.83,178.98,177.54,178.98,45026.0,172.2981,173.4123,172.0171,173.4123,45026.0
2021-02-11 13:30:00,179.03,180.1,178.84,178.9,66590.0,173.4607,174.4974,173.2766,173.3348,66590.0
2021-02-11 14:00:00,178.93,179.71,178.66,179.6,69337.0,173.3638,174.1196,173.1022,174.013,69337.0
2021-02-11 14:30:00,179.59,179.59,177.54,177.67,46191.0,174.0033,174.0033,172.0171,172.143,46191.0
2021-02-11 15:00:00,177.52,179.0,177.51,178.21,252835.0,171.9977,173.4317,171.988,172.6662,252835.0
2021-02-11 15:30:00,178.23,178.24,176.45,176.94,253162.0,172.6856,172.6953,170.961,171.4357,253162.0
2021-02-12 09:30:00,176.93,179.3,176.07,178.02,51312.0,171.4261,173.7223,170.5928,172.4821,51312.0
2021-02-12 10:00:00,177.78,178.1,177.04,177.16,35480.0,172.2496,172.5597,171.5326,171.6489,35480.0
2021-02-12 10:30:00,177.13,178.01,176.93,177.72,38437.0,171.6198,172.4725,171.4261,172.1915,38437.0
2021-02-12 11:00:00,177.83,178.24,177.51,177.59,27123.0,172.2981,172.6953,171.988,172.0655,27123.0
2021-02-12 11:30:00,177.6,177.79,177.48,177.67,29514.0,172.0752,172.2593,171.9589,172.143,29514.0
2021-02-12 12:00:00,177.72,178.26,177.52,177.66,32534.0,172.1915,172.7147,171.9977,172.1333,32534.0
2021-02-12 12:30:00,177.66,178.73,177.63,178.13,62614.0,172.1333,173.1701,172.1043,172.5887,62614.0
2021-02-12 13:00:00,178.13,178.63,177.91,178.15,40275.0,172.5887,173.0732,172.3756,172.6081,40275.0
2021-02-12 13:30:00,178.14,178.37,177.75,177.82,59631.0,172.5984,172.8213,172.2205,172.2884,59631.0
2021-02-12 14:00:00,177.82,178.07,177.64,178.07,96580.0,172.2884,172.5306,172.114,172.5306,96580.0
2021-02-12 14:30:00,178.03,178.06,176.96,177.0,36598.0,172.4918,172.5209,171.4551,171.4939,36598.0
2021-02-12 15:00:00,177.02,177.8,177.01,177.58,79464.0,171.5133,172.269,171.5036,172.0558,79464.0
2021-02-12 15:30:00,177.58,177.61,177.0,177.19,160602.0,172.0558,172.0849,171.4939,171.678,160602.0
2021-02-16 09:30:00,176.72,177.21,172.88,173.43,51596.0,171.2226,171.6973,167.502,168.0349,51596.0
2021-02-16 10:00:00,173.43,175.55,172.77,175.5,48229.0,168.0349,170.089,167.3955,170.0405,48229.0
2021-02-16 10:30:00,175.57,175.82,174.52,175.42,29598.0,170.1084,170.3506,169.091,169.963,29598.0
2021-02-16 11:00:00,175.43,175.95,174.68,175.67,28441.0,169.9727,170.4765,169.246,170.2052,28441.0
2021-02-16 11:30:00,175.75,176.35,175.6,176.25,25044.0,170.2828,170.8641,170.1374,170.7672,25044.0
2021-02-16 12:00:00,176.2,176.36,175.65,175.86,25439.0,170.7188,170.8738,170.1859,170.3893,25439.0
2021-02-16 12:30:00,175.81,176.01,175.53,175.53,15774.0,170.3409,170.5347,170.0696,170.0696,15774.0
2021-02-16 13:00:00,175.69,175.7,175.34,175.34,16276.0,170.2246,170.2343,169.8855,169.8855,16276.0
2021-02-16 13:30:00,175.38,176.71,175.35,176.11,30864.0,169.9243,171.2129,169.8952,170.6316,30864.0
2021-02-16 14:00:00,176.15,176.49,175.54,176.39,27398.0,170.6703,170.9997,170.0793,170.9029,27398.0
2021-02-16 14:30:00,176.33,176.52,175.29,175.37,45567.0,170.8447,171.0288,169.8371,169.9146,45567.0
2021-02-16 15:00:00,175.36,175.36,174.28,174.5,66834.0,169.9049,169.9049,168.8585,169.0716,66834.0
2021-02-16 15:30:00,174.5,174.89,174.3,174.84,201838.0,169.0716,169.4495,168.8779,169.4011,201838.0
2021-02-17 09:30:00,173.58,173.58,171.39,171.49,42837.0,168.1803,168.1803,166.0584,166.1553,42837.0
2021-02-17 10:00:00,171.49,172.66,171.43,172.26,26664.0,166.1553,167.2889,166.0971,166.9013,26664.0
2021-02-17 10:30:00,172.08,174.06,171.65,173.56,42265.0,166.7269,168.6453,166.3103,168.1609,42265.0
2021-02-17 11:00:00,173.5,173.61,172.53,172.53,37832.0,168.1028,168.2093,167.1629,167.1629,37832.0
2021-02-17 11:30:00,172.54,173.95,172.54,173.84,50741.0,167.1726,168.5388,167.1726,168.4322,50741.0
2021-02-17 12:00:00,173.88,174.6,173.82,174.57,48177.0,168.4709,169.1685,168.4128,169.1395,48177.0
2021-02-17 12:30:00,174.62,174.82,174.3,174.66,40152.0,169.1879,169.3817,168.8779,169.2267,40152.0
2021-02-17 13:00:00,174.73,175.1,174.33,175.1,37012.0,169.2945,169.653,168.9069,169.653,37012.0
2021-02-17 13:30:00,175.05,175.6,174.92,175.32,58052.0,169.6045,170.1374,169.4786,169.8661,58052.0
2021-02-17 14:00:00,175.42,175.59,174.83,175.46,52593.0,169.963,170.1277,169.3914,170.0018,52593.0
2021-02-17 14:30:00,175.44,175.68,174.62,175.62,43953.0,169.9824,170.2149,169.1879,170.1568,43953.0
2021-02-17 15:00:00,175.62,176.17,175.5,176.03,40422.0,170.1568,170.6897,170.0405,170.5541,40422.0
2021-02-17 15:30:00,176.01,176.82,175.9,176.59,143757.0,170.5347,171.3195,170.4281,171.0966,143757.0
2021-02-18 09:30:00,176.05,178.41,175.9,178.16,34765.0,170.5734,172.86,170.4281,172.6178,34765.0
2021-02-18 10:00:00,178.28,178.34,176.83,176.99,33828.0,172.7341,172.7922,171.3292,171.4842,33828.0
2021-02-18 10:30:00,176.99,178.33,176.83,177.75,22916.0,171.4842,172.7825,171.3292,172.2205,22916.0
2021-02-18 11:00:00,177.75,178.15,177.46,177.56,25819.0,172.2205,172.6081,171.9396,172.0365,25819.0
2021-02-18 11:30:00,177.54,178.37,177.54,178.31,32997.0,172.0171,172.8213,172.0171,172.7631,32997.0
2021-02-18 12:00:00,178.31,178.91,178.17,178.25,23094.0,172.7631,173.3445,172.6275,172.705,23094.0
2021-02-18 12:30:00,178.34,178.45,177.05,177.06,18078.0,172.7922,172.8988,171.5423,171.552,18078.0
2021-02-18 13:00:00,177.09,177.34,176.86,177.11,24675.0,171.5811,171.8233,171.3582,171.6005,24675.0
2021-02-18 13:30:00,177.11,177.43,176.91,176.94,44537.0,171.6005,171.9105,171.4067,171.4357,44537.0
2021-02-18 14:00:00,177.04,177.3,176.87,177.14,34128.0,171.5326,171.7845,171.3679,171.6295,34128.0
2021-02-18 14:30:00,177.13,177.16,176.53,176.83,119741.0,171.6198,171.6489,171.0385,171.3292,119741.0
2021-02-18 15:00:00,176.9,177.25,176.76,177.18,37460.0,171.397,171.7361,171.2613,171.6683,37460.0
2021-02-18 15:30:00,177.18,177.96,176.85,177.57,156165.0,171.6683,172.424,171.3485,172.0461,156165.0
2021-02-19 09:30:00,177.17,177.95,176.26,177.94,60195.0,172.0378,172.7952,171.1542,172.7855,60195.0
2021-02-19 10:00:00,177.88,178.49,176.33,176.58,54283.0,172.7272,173.3196,171.2221,171.4649,54283.0
2021-02-19 10:30:00,176.6,177.03,176.26,176.86,41631.0,171.4843,171.9019,171.1542,171.7368,41631.0
2021-02-19 11:00:00,176.89,177.3,176.77,177.0,23790.0,171.7659,172.164,171.6494,171.8727,23790.0
2021-02-19 11:30:00,176.99,177.32,176.9,177.12,19013.0,171.863,172.1835,171.7756,171.9893,19013.0
2021-02-19 12:00:00,177.19,177.19,176.86,177.01,45901.0,172.0572,172.0572,171.7368,171.8824,45901.0
2021-02-19 12:30:00,177.0,177.11,176.89,177.07,20622.0,171.8727,171.9795,171.7659,171.9407,20622.0
2021-02-19 13:00:00,177.04,177.12,176.83,177.0,41594.0,171.9116,171.9893,171.7077,171.8727,41594.0
2021-02-19 13:30:00,177.0,177.06,176.1,176.1,48505.0,171.8727,171.931,170.9988,170.9988,48505.0
2021-02-19 14:00:00,176.17,176.25,175.49,175.54,54917.0,171.0668,171.1445,170.4065,170.455,54917.0
2021-02-19 14:30:00,175.59,176.37,175.59,176.34,23024.0,170.5036,171.261,170.5036,171.2318,23024.0
2021-02-19 15:00:00,176.34,177.08,176.11,177.05,39512.0,171.2318,171.9504,171.0085,171.9213,39512.0
2021-02-19 15:30:00,177.01,177.72,176.09,176.58,131092.0,171.8824,172.5719,170.9891,171.4649,131092.0
2021-02-22 09:30:00,177.5,177.75,174.04,175.24,52255.0,172.3582,172.601,168.9985,170.1637,52255.0
2021-02-22 10:00:00,175.26,175.45,174.22,175.07,113882.0,170.1831,170.3676,169.1733,169.9986,113882.0
2021-02-22 10:30:00,175.0,175.46,174.84,174.95,77486.0,169.9307,170.3773,169.7753,169.8821,77486.0
2021-02-22 11:00:00,174.9,174.91,171.52,172.02,35023.0,169.8336,169.8433,166.5515,167.037,35023.0
2021-02-22 11:30:00,172.0,172.16,170.9,171.04,34150.0,167.0176,167.1729,165.9494,166.0854,34150.0
2021-02-22 12:00:00,171.06,171.42,170.68,171.42,16867.0,166.1048,166.4544,165.7358,166.4544,16867.0
2021-02-22 12:30:00,171.59,172.26,171.43,171.85,19628.0,166.6194,167.27,166.4641,166.8719,19628.0
2021-02-22 13:00:00,171.83,172.01,170.82,170.91,12241.0,166.8525,167.0273,165.8717,165.9591,12241.0
2021-02-22 13:30:00,171.0,171.65,170.95,171.53,17363.0,166.0465,166.6777,165.998,166.5612,17363.0
2021-02-22 14:00:00,171.57,171.57,170.58,170.96,16170.0,166.6,166.6,165.6387,166.0077,16170.0
2021-02-22 14:30:00,171.03,171.04,170.54,170.65,23636.0,166.0757,166.0854,165.5999,165.7067,23636.0
2021-02-22 15:00:00,170.68,170.79,170.12,170.19,33783.0,165.7358,165.8426,165.192,165.26,33783.0
2021-02-22 15:30:00,170.12,170.23,169.33,169.93,128706.0,165.192,165.2988,164.4249,165.0075,128706.0
2021-02-23 09:30:00,170.04,170.58,168.19,170.02,41632.0,165.1143,165.6387,163.3179,165.0949,41632.0
2021-02-23 10:00:00,169.84,170.22,168.79,168.91,97022.0,164.9201,165.2891,163.9006,164.0171,97022.0
2021-02-23 10:30:00,168.75,169.36,168.66,169.03,48013.0,163.8617,164.454,163.7743,164.1336,48013.0
2021-02-23 11:00:00,169.06,169.93,168.98,169.25,72849.0,164.1627,165.0075,164.085,164.3472,72849.0
2021-02-23 11:30:00,169.21,169.33,168.11,168.36,95256.0,164.3084,164.4249,163.2403,163.483,95256.0
2021-02-23 12:00:00,168.28,170.27,168.1,170.13,234355.0,163.4053,165.3377,163.2305,165.2017,234355.0
2021-02-23 12:30:00,170.14,170.14,168.96,169.27,27949.0,165.2114,165.2114,164.0656,164.3666,27949.0
2021-02-23 13:00:00,169.05,169.71,168.92,169.6,30242.0,164.153,164.7939,164.0268,164.6871,30242.0
2021-02-23 13:30:00,169.62,170.66,169.28,170.66,24212.0,164.7065,165.7164,164.3764,165.7164,24212.0
2021-02-23 14:00:00,170.63,171.44,170.6,171.26,75992.0,165.6873,166.4738,165.6581,166.299,75992.0
2021-02-23 14:30:00,171.3,171.71,171.04,171.5,29207.0,166.3378,166.736,166.0854,166.5321,29207.0
2021-02-23 15:00:00,171.5,172.12,171.06,172.06,37875.0,166.5321,167.1341,166.1048,167.0758,37875.0
2021-02-23 15:30:00,172.12,172.46,171.7,171.81,107010.0,167.1341,167.4642,166.7263,166.8331,107010.0
2021-02-24 09:30:00,172.8,173.1,169.34,170.01,81957.0,167.7944,168.0857,164.4346,165.0852,81957.0
2021-02-24 10:00:00,170.4,171.66,169.78,171.28,40737.0,165.4639,166.6874,164.8619,166.3184,40737.0
2021-02-24 10:30:00,171.27,171.5,170.11,171.01,104315.0,166.3087,166.5321,165.1823,166.0562,104315.0
2021-02-24 11:00:00,171.02,172.59,170.99,171.45,17077.0,166.066,167.5905,166.0368,166.4835,17077.0
2021-02-24 11:30:00,171.52,171.61,169.98,170.03,26989.0,166.5515,166.6389,165.0561,165.1046,26989.0
2021-02-24 12:00:00,170.03,170.57,169.54,170.39,37997.0,165.1046,165.629,164.6288,165.4542,37997.0
2021-02-24 12:30:00,170.5,170.78,170.05,170.43,25308.0,165.561,165.8329,165.1241,165.493,25308.0
2021-02-24 13:00:00,170.44,170.61,170.17,170.41,20710.0,165.5028,165.6678,165.2406,165.4736,20710.0
2021-02-24 13:30:00,170.49,171.32,170.3,171.08,53076.0,165.5513,166.3573,165.3668,166.1242,53076.0
2021-02-24 14:00:00,171.12,171.82,170.95,171.77,31001.0,166.1631,166.8428,165.998,166.7942,31001.0
2021-02-24 14:30:00,171.73,172.21,171.05,171.13,29308.0,166.7554,167.2215,166.0951,166.1728,29308.0
2021-02-24 15:00:00,171.09,171.15,170.43,170.74,50792.0,166.1339,166.1922,165.493,165.7941,50792.0
2021-02-24 15:30:00,170.77,171.27,170.68,170.69,139824.0,165.8232,166.3087,165.7358,165.7455,139824.0
2021-02-25 09:30:00,169.78,170.95,169.56,170.36,43872.0,164.8619,165.998,164.6482,165.4251,43872.0
2021-02-25 10:00:00,170.37,170.37,167.88,167.88,20955.0,165.4348,165.4348,163.0169,163.0169,20955.0
2021-02-25 10:30:00,167.87,167.87,165.97,167.23,61201.0,163.0072,163.0072,161.1622,162.3857,61201.0
2021-02-25 11:00:00,167.34,167.52,166.31,167.14,176196.0,162.4926,162.6673,161.4924,162.2983,176196.0
2021-02-25 11:30:00,167.02,167.08,164.83,165.12,33242.0,162.1818,162.2401,160.0553,160.3369,33242.0
2021-02-25 12:00:00,165.09,165.36,164.53,165.36,40560.0,160.3077,160.5699,159.764,160.5699,40560.0
2021-02-25 12:30:00,165.21,165.49,163.0,163.0,62051.0,160.4243,160.6961,158.2783,158.2783,62051.0
2021-02-25 13:00:00,162.91,164.19,162.43,164.06,256849.0,158.1909,159.4338,157.7248,159.3076,256849.0
2021-02-25 13:30:00,164.01,164.75,163.91,164.52,42687.0,159.259,159.9776,159.1619,159.7542,42687.0
2021-02-25 14:00:00,164.52,164.71,163.8,164.22,27893.0,159.7542,159.9387,159.0551,159.4629,27893.0
2021-02-25 14:30:00,164.32,164.32,163.2,163.26,47464.0,159.56,159.56,158.4725,158.5307,47464.0
2021-02-25 15:00:00,163.15,163.88,162.76,163.36,120427.0,158.4239,159.1328,158.0452,158.6278,120427.0
2021-02-25 15:30:00,163.36,163.91,162.95,163.52,177522.0,158.6278,159.1619,158.2297,158.7832,177522.0
2021-02-26 09:30:00,164.83,167.41,164.41,167.08,69118.0,160.0553,162.5605,159.6474,162.2401,69118.0
2021-02-26 10:00:00,167.01,167.64,166.25,166.27,300670.0,162.1721,162.7839,161.4341,161.4536,300670.0
2021-02-26 10:30:00,165.99,166.82,164.89,165.71,107299.0,161.1817,161.9876,160.1135,160.9098,107299.0
2021-02-26 11:00:00,165.73,165.73,163.32,164.68,174074.0,160.9292,160.9292,158.589,159.9096,174074.0
2021-02-26 11:30:00,164.69,165.23,164.05,164.24,36726.0,159.9193,160.4437,159.2979,159.4824,36726.0
2021-02-26 12:00:00,164.28,164.8,163.76,164.44,31979.0,159.5212,160.0261,159.0163,159.6766,31979.0
2021-02-26 12:30:00,164.43,164.81,163.43,163.5,36125.0,159.6669,160.0358,158.6958,158.7638,36125.0
2021-02-26 13:00:00,163.45,163.82,163.19,163.56,26875.0,158.7152,159.0745,158.4628,158.8221,26875.0
2021-02-26 13:30:00,163.4,163.54,162.44,162.69,26221.0,158.6667,158.8026,157.7345,157.9773,26221.0
2021-02-26 14:00:00,162.54,162.78,162.16,162.65,54671.0,157.8316,158.0646,157.4626,157.9384,54671.0
2021-02-26 14:30:00,162.56,162.93,161.89,162.12,54580.0,157.851,158.2103,157.2004,157.4238,54580.0
2021-02-26 15:00:00,162.17,163.8,162.14,163.09,37993.0,157.4723,159.0551,157.4432,158.3657,37993.0
2021-02-26 15:30:00,163.04,163.33,161.87,161.88,179135.0,158.3171,158.5987,157.181,157.1907,179135.0
2021-03-01 09:30:00,163.25,166.44,163.25,165.65,75736.0,158.521,161.6186,158.521,160.8515,75736.0
2021-03-01 10:00:00,165.52,166.5,165.07,166.24,31129.0,160.7253,161.6769,160.2883,161.4244,31129.0
2021-03-01 10:30:00,166.4,167.19,165.04,166.89,84718.0,161.5798,162.3469,160.2592,162.0556,84718.0
2021-03-01 11:00:00,166.95,167.33,166.57,166.93,68034.0,162.1139,162.4828,161.7449,162.0944,68034.0
2021-03-01 11:30:00,166.89,167.75,166.84,167.68,36129.0,162.0556,162.8907,162.007,162.8227,36129.0
2021-03-01 12:00:00,167.64,168.74,167.44,168.68,50226.0,162.7839,163.852,162.5897,163.7937,50226.0
2021-03-01 12:30:00,168.68,168.98,168.11,168.43,64388.0,163.7937,164.085,163.2403,163.551,64388.0
2021-03-01 13:00:00,168.42,168.93,168.34,168.78,34835.0,163.5413,164.0365,163.4636,163.8908,34835.0
2021-03-01 13:30:00,168.93,169.05,167.8,167.81,69248.0,164.0365,164.153,162.9392,162.9489,69248.0
2021-03-01 14:00:00,167.76,167.93,166.75,166.96,42615.0,162.9004,163.0655,161.9196,162.1236,42615.0
2021-03-01 14:30:00,166.96,168.25,166.29,167.96,56156.0,162.1236,163.3762,161.473,163.0946,56156.0
2021-03-01 15:00:00,167.96,168.52,167.37,167.37,44294.0,163.0946,163.6384,162.5217,162.5217,44294.0
2021-03-01 15:30:00,167.44,167.52,166.5,166.66,141392.0,162.5897,162.6673,161.6769,161.8323,141392.0
2021-03-02 09:30:00,166.92,167.5,165.27,166.69,38239.0,162.0847,162.6479,160.4825,161.8614,38239.0
2021-03-02 10:00:00,166.52,168.08,165.76,166.0,39118.0,161.6963,163.2111,160.9583,161.1914,39118.0
2021-03-02 10:30:00,166.0,166.76,165.51,166.72,24284.0,161.1914,161.9294,160.7156,161.8905,24284.0
2021-03-02 11:00:00,166.76,167.03,165.96,166.71,19135.0,161.9294,162.1915,161.1525,161.8808,19135.0
2021-03-02 11:30:00,166.73,166.73,165.84,166.41,22522.0,161.9002,161.9002,161.036,161.5895,22522.0
2021-03-02 12:00:00,166.36,167.03,166.18,166.87,22477.0,161.5409,162.1915,161.3662,162.0362,22477.0
2021-03-02 12:30:00,166.82,168.16,166.76,167.76,18546.0,161.9876,163.2888,161.9294,162.9004,18546.0
2021-03-02 13:00:00,167.77,168.25,167.3,167.75,20102.0,162.9101,163.3762,162.4537,162.8907,20102.0
2021-03-02 13:30:00,167.81,168.39,167.63,168.39,26727.0,162.9489,163.5121,162.7742,163.5121,26727.0
2021-03-02 14:00:00,168.28,168.42,166.91,166.99,27965.0,163.4053,163.5413,162.075,162.1527,27965.0
2021-03-02 14:30:00,166.95,167.11,166.42,166.47,31232.0,162.1139,162.2692,161.5992,161.6478,31232.0
2021-03-02 15:00:00,166.56,166.94,166.32,166.72,40521.0,161.7352,162.1041,161.5021,161.8905,40521.0
2021-03-02 15:30:00,166.74,166.97,165.94,166.09,89985.0,161.9099,162.1333,161.1331,161.2788,89985.0
2021-03-03 09:30:00,166.94,167.06,165.1,166.02,66238.0,162.1041,162.2207,160.3174,161.2108,66238.0
2021-03-03 10:00:00,165.87,166.92,165.61,166.03,47401.0,161.0651,162.0847,160.8127,161.2205,47401.0
2021-03-03 10:30:00,166.07,166.91,165.41,166.69,58967.0,161.2593,162.075,160.6185,161.8614,58967.0
2021-03-03 11:00:00,166.59,167.32,166.29,166.66,26221.0,161.7643,162.4731,161.473,161.8323,26221.0
2021-03-03 11:30:00,166.71,166.71,165.95,166.25,35361.0,161.8808,161.8808,161.1428,161.4341,35361.0
2021-03-03 12:00:00,166.28,166.64,166.0,166.48,43437.0,161.4633,161.8128,161.1914,161.6575,43437.0
2021-03-03 12:30:00,166.46,166.96,166.19,166.54,18050.0,161.638,162.1236,161.3759,161.7157,18050.0
2021-03-03 13:00:00,166.5,167.65,166.16,167.19,81775.0,161.6769,162.7936,161.3467,162.3469,81775.0
2021-03-03 13:30:00,167.19,167.19,166.52,166.81,69444.0,162.3469,162.3469,161.6963,161.9779,69444.0
2021-03-03 14:00:00,166.65,166.99,166.19,166.75,66769.0,161.8225,162.1527,161.3759,161.9196,66769.0
2021-03-03 14:30:00,166.71,168.06,166.41,168.06,43880.0,161.8808,163.1917,161.5895,163.1917,43880.0
2021-03-03 15:00:00,168.07,168.53,166.88,167.1,40965.0,163.2014,163.6481,162.0459,162.2595,40965.0
2021-03-03 15:30:00,167.15,167.58,166.66,167.05,128887.0,162.3081,162.7256,161.8323,162.211,128887.0
2021-03-04 09:30:00,167.41,167.94,166.63,167.52,37441.0,162.5605,163.0752,161.8031,162.6673,37441.0
2021-03-04 10:00:00,167.42,167.66,166.6,167.0,46092.0,162.5702,162.8033,161.774,162.1624,46092.0
2021-03-04 10:30:00,167.03,168.7,166.94,168.4,29494.0,162.1915,163.8132,162.1041,163.5218,29494.0
2021-03-04 11:00:00,168.17,169.39,168.16,169.28,32653.0,163.2985,164.4832,163.2888,164.3764,32653.0
2021-03-04 11:30:00,169.34,170.17,169.06,169.91,30486.0,164.4346,165.2406,164.1627,164.9881,30486.0
2021-03-04 12:00:00,169.94,170.32,169.3,169.58,62160.0,165.0172,165.3862,164.3958,164.6677,62160.0
2021-03-04 12:30:00,169.59,169.6,166.02,166.06,83666.0,164.6774,164.6871,161.2108,161.2496,83666.0
2021-03-04 13:00:00,166.08,166.34,164.29,165.13,26955.0,161.2691,161.5215,159.5309,160.3466,26955.0
2021-03-04 13:30:00,165.25,165.25,162.87,162.97,32119.0,160.4631,160.4631,158.152,158.2491,32119.0
2021-03-04 14:00:00,162.97,164.41,162.9,164.38,37957.0,158.2491,159.6474,158.1812,159.6183,37957.0
2021-03-04 14:30:00,164.37,164.76,163.4,164.74,50249.0,159.6086,159.9873,158.6667,159.9679,50249.0
2021-03-04 15:00:00,164.74,164.77,163.15,164.22,56643.0,159.9679,159.997,158.4239,159.4629,56643.0
2021-03-04 15:30:00,164.22,164.65,163.45,163.89,101115.0,159.4629,159.8805,158.7152,159.1425,101115.0
2021-03-05 09:30:00,165.17,165.9,162.93,163.33,55467.0,160.3854,161.0943,158.2103,158.5987,55467.0
2021-03-05 10:00:00,163.33,166.49,163.04,166.37,65792.0,158.5987,161.6672,158.3171,161.5507,65792.0
2021-03-05 10:30:00,166.29,166.84,164.94,165.5,66797.0,161.473,162.007,160.1621,160.7059,66797.0
2021-03-05 11:00:00,165.58,165.63,163.85,163.86,27685.0,160.7835,160.8321,159.1037,159.1134,27685.0
2021-03-05 11:30:00,164.01,164.32,162.81,164.32,32943.0,159.259,159.56,158.0938,159.56,32943.0
2021-03-05 12:00:00,164.29,165.71,164.29,165.64,43340.0,159.5309,160.9098,159.5309,160.8418,43340.0
2021-03-05 12:30:00,165.71,166.92,165.71,166.55,19772.0,160.9098,162.0847,160.9098,161.7254,19772.0
2021-03-05 13:00:00,166.46,167.66,166.25,167.2,28772.0,161.638,162.8033,161.4341,162.3566,28772.0
2021-03-05 13:30:00,167.04,168.05,167.03,167.96,28752.0,162.2012,163.182,162.1915,163.0946,28752.0
2021-03-05 14:00:00,167.97,168.27,167.28,168.26,17716.0,163.1043,163.3956,162.4343,163.3859,17716.0
2021-03-05 14:30:00,168.34,168.86,168.19,168.84,14845.0,163.4636,163.9685,163.3179,163.9491,14845.0
2021-03-05 15:00:00,168.76,169.27,168.34,169.19,21921.0,163.8714,164.3666,163.4636,164.289,21921.0
2021-03-05 15:30:00,169.27,169.97,169.01,169.75,121619.0,164.3666,165.0464,164.1142,164.8327,121619.0
2021-03-08 09:30:00,170.28,172.8,170.0,171.27,51679.0,165.3474,167.7944,165.0755,166.3087,51679.0
2021-03-08 10:00:00,171.58,173.24,171.04,173.17,28929.0,166.6097,168.2216,166.0854,168.1537,28929.0
2021-03-08 10:30:00,173.19,173.21,171.53,172.34,30274.0,168.1731,168.1925,166.5612,167.3477,30274.0
2021-03-08 11:00:00,172.3,172.43,171.71,172.05,28025.0,167.3089,167.4351,166.736,167.0661,28025.0
2021-03-08 11:30:00,172.05,172.43,171.86,172.29,50773.0,167.0661,167.4351,166.8816,167.2992,50773.0
2021-03-08 12:00:00,172.28,172.72,172.17,172.32,31102.0,167.2895,167.7167,167.1826,167.3283,31102.0
2021-03-08 12:30:00,172.24,174.38,172.24,174.32,54644.0,167.2506,169.3286,167.2506,169.2704,54644.0
2021-03-08 13:00:00,174.31,175.58,174.27,175.41,46959.0,169.2607,170.4939,169.2218,170.3288,46959.0
2021-03-08 13:30:00,175.43,175.64,174.48,174.98,63719.0,170.3482,170.5521,169.4257,169.9112,63719.0
2021-03-08 14:00:00,174.88,176.01,174.88,175.5,64342.0,169.8141,170.9114,169.8141,170.4162,64342.0
2021-03-08 14:30:00,175.55,175.58,174.14,174.46,65666.0,170.4647,170.4939,169.0956,169.4063,65666.0
2021-03-08 15:00:00,174.44,174.46,173.55,173.74,26716.0,169.3869,169.4063,168.5227,168.7072,26716.0
2021-03-08 15:30:00,173.8,174.39,173.04,173.17,86799.0,168.7654,169.3383,168.0274,168.1537,86799.0
2021-03-09 09:30:00,174.76,178.0,173.01,177.71,47237.0,169.6976,172.8438,167.9983,172.5622,47237.0
2021-03-09 10:00:00,177.77,177.9,176.56,176.78,30507.0,172.6204,172.7467,171.4455,171.6591,30507.0
2021-03-09 10:30:00,176.71,176.97,175.81,176.53,20702.0,171.5911,171.8436,170.7172,171.4163,20702.0
2021-03-09 11:00:00,176.49,176.9,176.09,176.09,20237.0,171.3775,171.7756,170.9891,170.9891,20237.0
2021-03-09 11:30:00,176.07,176.12,175.38,176.06,17866.0,170.9697,171.0182,170.2997,170.96,17866.0
2021-03-09 12:00:00,176.1,176.42,176.06,176.11,13698.0,170.9988,171.3095,170.96,171.0085,13698.0
2021-03-09 12:30:00,176.13,176.65,175.76,175.79,13377.0,171.0279,171.5329,170.6686,170.6978,13377.0
2021-03-09 13:00:00,175.9,176.48,175.81,176.38,17663.0,170.8046,171.3678,170.7172,171.2707,17663.0
2021-03-09 13:30:00,176.42,177.38,176.42,177.25,18941.0,171.3095,172.2417,171.3095,172.1155,18941.0
2021-03-09 14:00:00,177.37,177.45,176.8,176.8,24239.0,172.232,172.3097,171.6785,171.6785,24239.0
2021-03-09 14:30:00,176.77,177.14,176.51,176.93,21928.0,171.6494,172.0087,171.3969,171.8048,21928.0
2021-03-09 15:00:00,176.97,177.06,176.26,176.32,24286.0,171.8436,171.931,171.1542,171.2124,24286.0
2021-03-09 15:30:00,176.27,176.27,174.89,174.9,81333.0,171.1639,171.1639,169.8238,169.8336,81333.0
2021-03-10 09:30:00,175.87,176.52,175.14,176.3,58488.0,170.7755,171.4066,170.0666,171.193,58488.0
2021-03-10 10:00:00,176.77,176.77,174.58,174.58,18693.0,171.6494,171.6494,169.5228,169.5228,18693.0
2021-03-10 10:30:00,174.66,174.93,173.92,174.19,30319.0,169.6005,169.8627,168.8819,169.1441,30319.0
2021-03-10 11:00:00,174.24,175.07,174.23,174.43,24125.0,169.1927,169.9986,169.183,169.3772,24125.0
2021-03-10 11:30:00,174.66,175.12,174.5,174.95,16530.0,169.6005,170.0472,169.4451,169.8821,16530.0
2021-03-10 12:00:00,174.88,174.95,174.26,174.31,21381.0,169.8141,169.8821,169.2121,169.2607,21381.0
2021-03-10 12:30:00,174.27,175.12,173.98,174.66,50727.0,169.2218,170.0472,168.9402,169.6005,50727.0
2021-03-10 13:00:00,174.85,174.85,173.4,173.64,31921.0,169.785,169.785,168.377,168.6101,31921.0
2021-03-10 13:30:00,173.72,174.16,173.64,174.12,16115.0,168.6877,169.115,168.6101,169.0762,16115.0
2021-03-10 14:00:00,174.06,174.79,173.76,174.75,24774.0,169.0179,169.7267,168.7266,169.6879,24774.0
2021-03-10 14:30:00,174.76,174.92,173.73,174.1,37133.0,169.6976,169.853,168.6975,169.0567,37133.0
2021-03-10 15:00:00,174.13,174.37,173.77,173.81,43329.0,169.0859,169.3189,168.7363,168.7751,43329.0
2021-03-10 15:30:00,173.84,173.85,172.54,172.56,107266.0,168.8043,168.814,167.5419,167.5613,107266.0
2021-03-11 09:30:00,172.28,172.95,171.37,172.38,43698.0,167.2895,167.94,166.4058,167.3866,43698.0
2021-03-11 10:00:00,172.35,172.35,170.62,170.77,30349.0,167.3574,167.3574,165.6775,165.8232,30349.0
2021-03-11 10:30:00,170.8,170.85,169.59,170.16,36938.0,165.8523,165.9009,164.6774,165.2309,36938.0
2021-03-11 11:00:00,170.25,170.75,170.23,170.37,35308.0,165.3183,165.8038,165.2988,165.4348,35308.0
2021-03-11 11:30:00,170.44,171.18,170.2,170.9,33499.0,165.5028,166.2213,165.2697,165.9494,33499.0
2021-03-11 12:00:00,171.01,171.36,170.88,170.95,20816.0,166.0562,166.3961,165.93,165.998,20816.0
2021-03-11 12:30:00,170.9,171.0,170.47,170.87,47677.0,165.9494,166.0465,165.5319,165.9203,47677.0
2021-03-11 13:00:00,170.88,171.57,170.86,170.92,29960.0,165.93,166.6,165.9106,165.9689,29960.0
2021-03-11 13:30:00,170.9,172.03,170.78,171.64,27290.0,165.9494,167.0467,165.8329,166.668,27290.0
2021-03-11 14:00:00,171.64,172.28,171.55,172.0,15376.0,166.668,167.2895,166.5806,167.0176,15376.0
2021-03-11 14:30:00,171.97,172.12,171.15,171.26,22297.0,166.9884,167.1341,166.1922,166.299,22297.0
2021-03-11 15:00:00,171.21,171.52,171.03,171.29,30628.0,166.2505,166.5515,166.0757,166.3281,30628.0
2021-03-11 15:30:00,171.22,171.22,170.58,170.69,75299.0,166.2602,166.2602,165.6387,165.7455,75299.0
2021-03-12 09:30:00,171.6,173.24,169.79,173.14,36874.0,166.6292,168.2216,164.8716,168.1245,36874.0
2021-03-12 10:00:00,173.02,173.31,171.37,171.65,19248.0,168.008,168.2896,166.4058,166.6777,19248.0
2021-03-12 10:30:00,171.56,172.21,171.13,172.08,27866.0,166.5903,167.2215,166.1728,167.0952,27866.0
2021-03-12 11:00:00,172.06,172.37,171.06,171.29,19185.0,167.0758,167.3768,166.1048,166.3281,19185.0
2021-03-12 11:30:00,171.3,171.51,170.77,171.33,21134.0,166.3378,166.5418,165.8232,166.367,21134.0
2021-03-12 12:00:00,171.35,171.35,170.88,170.88,21663.0,166.3864,166.3864,165.93,165.93,21663.0
2021-03-12 12:30:00,170.89,171.28,170.57,170.91,18749.0,165.9397,166.3184,165.629,165.9591,18749.0
2021-03-12 13:00:00,170.82,171.25,170.68,171.06,27832.0,165.8717,166.2893,165.7358,166.1048,27832.0
2021-03-12 13:30:00,170.95,171.38,170.84,171.14,20638.0,165.998,166.4155,165.8912,166.1825,20638.0
2021-03-12 14:00:00,171.14,171.28,170.6,170.93,16917.0,166.1825,166.3184,165.6581,165.9786,16917.0
2021-03-12 14:30:00,170.84,170.97,170.53,170.77,20780.0,165.8912,166.0174,165.5901,165.8232,20780.0
2021-03-12 15:00:00,170.7,170.77,170.25,170.61,29484.0,165.7552,165.8232,165.3183,165.6678,29484.0
2021-03-12 15:30:00,170.6,170.89,170.49,170.53,88883.0,165.6581,165.9397,165.5513,165.5901,88883.0
2021-03-15 09:30:00,170.65,171.73,170.41,171.11,24182.0,165.7067,166.7554,165.4736,166.1533,24182.0
2021-03-15 10:00:00,171.33,171.33,170.24,170.47,27092.0,166.367,166.367,165.3085,165.5319,27092.0
2021-03-15 10:30:00,170.42,170.93,170.24,170.72,17874.0,165.4833,165.9786,165.3085,165.7746,17874.0
2021-03-15 11:00:00,170.65,171.47,170.52,171.36,23627.0,165.7067,166.5029,165.5804,166.3961,23627.0
2021-03-15 11:30:00,171.36,172.16,171.14,172.16,31526.0,166.3961,167.1729,166.1825,167.1729,31526.0
2021-03-15 12:00:00,172.23,173.13,172.07,172.95,28836.0,167.2409,168.1148,167.0855,167.94,28836.0
2021-03-15 12:30:00,173.03,173.4,172.65,173.24,13097.0,168.0177,168.377,167.6487,168.2216,13097.0
2021-03-15 13:00:00,173.23,173.43,173.02,173.38,15613.0,168.2119,168.4061,168.008,168.3576,15613.0
2021-03-15 13:30:00,173.31,173.98,173.24,173.57,21909.0,168.2896,168.9402,168.2216,168.5421,21909.0
2021-03-15 14:00:00,173.61,173.9,173.56,173.81,21854.0,168.5809,168.8625,168.5324,168.7751,21854.0
2021-03-15 14:30:00,173.9,173.95,172.94,172.97,14958.0,168.8625,168.9111,167.9303,167.9595,14958.0
2021-03-15 15:00:00,173.0,173.33,172.73,173.04,15335.0,167.9886,168.309,167.7264,168.0274,15335.0
2021-03-15 15:30:00,173.08,173.92,172.76,173.59,42146.0,168.0663,168.8819,167.7556,168.5615,42146.0
2021-03-16 09:30:00,173.7,175.19,173.49,174.38,20110.0,168.6683,170.1152,168.4644,169.3286,20110.0
2021-03-16 10:00:00,174.19,174.19,172.8,173.53,14893.0,169.1441,169.1441,167.7944,168.5032,14893.0
2021-03-16 10:30:00,173.43,173.54,172.67,172.8,17562.0,168.4061,168.513,167.6682,167.7944,17562.0
2021-03-16 11:00:00,172.71,172.96,172.18,172.65,15016.0,167.707,167.9498,167.1924,167.6487,15016.0
2021-03-16 11:30:00,172.48,172.56,171.45,171.6,10052.0,167.4837,167.5613,166.4835,166.6292,10052.0
2021-03-16 12:00:00,171.69,171.95,171.17,171.85,14526.0,166.7165,166.969,166.2116,166.8719,14526.0
2021-03-16 12:30:00,171.87,172.16,171.86,171.89,10403.0,166.8913,167.1729,166.8816,166.9108,10403.0
2021-03-16 13:00:00,171.97,172.3,171.86,172.25,8672.0,166.9884,167.3089,166.8816,167.2603,8672.0
2021-03-16 13:30:00,172.15,172.18,171.81,171.86,12872.0,167.1632,167.1924,166.8331,166.8816,12872.0
2021-03-16 14:00:00,171.84,172.05,171.68,171.83,12263.0,166.8622,167.0661,166.7068,166.8525,12263.0
2021-03-16 14:30:00,171.97,172.63,171.77,172.45,14948.0,166.9884,167.6293,166.7942,167.4545,14948.0
2021-03-16 15:00:00,172.49,172.79,172.22,172.61,11572.0,167.4934,167.7847,167.2312,167.6099,11572.0
2021-03-16 15:30:00,172.53,172.97,172.36,172.62,53828.0,167.5322,167.9595,167.3671,167.6196,53828.0
2021-03-17 09:30:00,171.77,172.57,170.53,170.88,44209.0,166.7942,167.5711,165.5901,165.93,44209.0
2021-03-17 10:00:00,170.91,171.02,169.99,170.6,22585.0,165.9591,166.066,165.0658,165.6581,22585.0
2021-03-17 10:30:00,170.6,170.68,170.27,170.5,19721.0,165.6581,165.7358,165.3377,165.561,19721.0
2021-03-17 11:00:00,170.52,170.9,169.93,170.9,51953.0,165.5804,165.9494,165.0075,165.9494,51953.0
2021-03-17 11:30:00,171.01,171.35,170.54,171.16,11013.0,166.0562,166.3864,165.5999,166.2019,11013.0
2021-03-17 12:00:00,171.13,171.23,170.72,170.75,10644.0,166.1728,166.2699,165.7746,165.8038,10644.0
2021-03-17 12:30:00,170.7,170.71,170.34,170.42,9622.0,165.7552,165.7649,165.4057,165.4833,9622.0
2021-03-17 13:00:00,170.4,170.59,170.1,170.19,8191.0,165.4639,165.6484,165.1726,165.26,8191.0
2021-03-17 13:30:00,170.26,170.49,170.02,170.49,13968.0,165.328,165.5513,165.0949,165.5513,13968.0
2021-03-17 14:00:00,170.49,171.47,170.46,171.21,11983.0,165.5513,166.5029,165.5222,166.2505,11983.0
2021-03-17 14:30:00,171.06,172.21,171.06,172.12,12010.0,166.1048,167.2215,166.1048,167.1341,12010.0
2021-03-17 15:00:00,172.13,172.69,171.89,172.32,18662.0,167.1438,167.6876,166.9108,167.3283,18662.0
2021-03-17 15:30:00,172.35,172.91,171.91,171.99,40917.0,167.3574,167.9012,166.9302,167.0079,40917.0
2021-03-18 09:30:00,170.71,171.12,169.91,170.96,16983.0,165.7649,166.1631,164.9881,166.0077,16983.0
2021-03-18 10:00:00,170.89,171.08,170.06,170.06,12812.0,165.9397,166.1242,165.1338,165.1338,12812.0
2021-03-18 10:30:00,169.93,170.72,169.43,170.66,28800.0,165.0075,165.7746,164.522,165.7164,28800.0
2021-03-18 11:00:00,170.7,172.04,170.37,172.04,29907.0,165.7552,167.0564,165.4348,167.0564,29907.0
2021-03-18 11:30:00,172.16,172.53,171.55,172.3,19323.0,167.1729,167.5322,166.5806,167.3089,19323.0
2021-03-18 12:00:00,172.32,173.05,172.32,172.85,17812.0,167.3283,168.0372,167.3283,167.8429,17812.0
2021-03-18 12:30:00,172.86,173.56,172.81,173.25,8205.0,167.8527,168.5324,167.8041,168.2314,8205.0
2021-03-18 13:00:00,173.25,173.77,173.1,173.65,12207.0,168.2314,168.7363,168.0857,168.6198,12207.0
2021-03-18 13:30:00,173.59,173.78,173.42,173.78,22704.0,168.5615,168.746,168.3964,168.746,22704.0
2021-03-18 14:00:00,173.88,174.0,173.34,173.36,17134.0,168.8431,168.9596,168.3187,168.3382,17134.0
2021-03-18 14:30:00,173.28,173.39,172.08,172.97,31205.0,168.2605,168.3673,167.0952,167.9595,31205.0
2021-03-18 15:00:00,173.04,173.1,172.43,172.7,34712.0,168.0274,168.0857,167.4351,167.6973,34712.0
2021-03-18 15:30:00,172.79,173.02,171.91,172.69,162244.0,167.7847,168.008,166.9302,167.6876,162244.0
2021-03-19 09:30:00,172.07,173.03,171.47,171.72,87513.0,167.0855,168.0177,166.5029,166.7457,87513.0
2021-03-19 10:00:00,171.67,172.77,171.44,172.77,15510.0,166.6971,167.7653,166.4738,167.7653,15510.0
2021-03-19 10:30:00,172.78,173.72,172.23,173.57,11703.0,167.775,168.6877,167.2409,168.5421,11703.0
2021-03-19 11:00:00,173.56,173.64,172.88,172.95,11551.0,168.5324,168.6101,167.8721,167.94,11551.0
2021-03-19 11:30:00,172.94,173.54,172.7,173.36,12096.0,167.9303,168.513,167.6973,168.3382,12096.0
2021-03-19 12:00:00,173.06,173.17,172.52,173.06,24831.0,168.0469,168.1537,167.5225,168.0469,24831.0
2021-03-19 12:30:00,173.09,173.4,172.89,173.22,16375.0,168.076,168.377,167.8818,168.2022,16375.0
2021-03-19 13:00:00,173.23,173.32,172.87,173.3,9911.0,168.2119,168.2993,167.8624,168.2799,9911.0
2021-03-19 13:30:00,173.3,173.53,173.17,173.42,10152.0,168.2799,168.5032,168.1537,168.3964,10152.0
2021-03-19 14:00:00,173.49,173.65,173.19,173.32,9481.0,168.4644,168.6198,168.1731,168.2993,9481.0
2021-03-19 14:30:00,173.34,174.14,173.19,174.06,22153.0,168.3187,169.0956,168.1731,169.0179,22153.0
2021-03-19 15:00:00,174.06,174.19,173.86,174.08,23207.0,169.0179,169.1441,168.8237,169.0373,23207.0
2021-03-19 15:30:00,174.05,175.51,173.65,174.27,184577.0,169.0082,170.4259,168.6198,169.2218,184577.0
2021-03-22 09:30:00,174.07,174.4,172.54,173.52,16630.0,169.0276,169.348,167.5419,168.4935,16630.0
2021-03-22 10:00:00,173.65,173.94,172.82,173.73,23401.0,168.6198,168.9014,167.8138,168.6975,23401.0
2021-03-22 10:30:00,173.8,174.45,173.65,174.21,9731.0,168.7654,169.3966,168.6198,169.1635,9731.0
2021-03-22 11:00:00,174.17,174.93,174.01,174.93,15498.0,169.1247,169.8627,168.9693,169.8627,15498.0
2021-03-22 11:30:00,174.86,175.98,174.86,175.68,20890.0,169.7947,170.8823,169.7947,170.591,20890.0
2021-03-22 12:00:00,176.07,176.21,175.24,175.42,18677.0,170.9697,171.1056,170.1637,170.3385,18677.0
2021-03-22 12:30:00,175.42,175.42,174.34,174.35,12455.0,170.3385,170.3385,169.2898,169.2995,12455.0
2021-03-22 13:00:00,174.46,174.46,173.7,174.16,9574.0,169.4063,169.4063,168.6683,169.115,9574.0
2021-03-22 13:30:00,174.21,174.29,173.75,173.86,8032.0,169.1635,169.2412,168.7169,168.8237,8032.0
2021-03-22 14:00:00,173.82,174.55,173.75,174.34,9162.0,168.7848,169.4937,168.7169,169.2898,9162.0
2021-03-22 14:30:00,174.35,174.91,174.35,174.82,13140.0,169.2995,169.8433,169.2995,169.7559,13140.0
2021-03-22 15:00:00,174.77,175.48,174.77,174.99,23100.0,169.7073,170.3968,169.7073,169.921,23100.0
2021-03-22 15:30:00,174.96,175.27,174.64,175.18,55082.0,169.8918,170.1928,169.5811,170.1054,55082.0
2021-03-23 09:30:00,175.31,176.29,174.72,176.04,15151.0,170.2317,171.1833,169.6588,170.9405,15151.0
2021-03-23 10:00:00,176.33,177.84,175.84,177.74,18641.0,171.2221,172.6884,170.7463,172.5913,18641.0
2021-03-23 10:30:00,177.84,178.16,176.98,177.01,23944.0,172.6884,172.9991,171.8533,171.8824,23944.0
2021-03-23 11:00:00,177.08,177.12,176.21,176.73,18908.0,171.9504,171.9893,171.1056,171.6105,18908.0
2021-03-23 11:30:00,176.75,177.08,176.25,176.46,8036.0,171.63,171.9504,171.1445,171.3484,8036.0
2021-03-23 12:00:00,176.54,177.29,176.52,177.12,15476.0,171.4261,172.1543,171.4066,171.9893,15476.0
2021-03-23 12:30:00,177.11,177.14,176.71,176.94,10122.0,171.9795,172.0087,171.5911,171.8145,10122.0
2021-03-23 13:00:00,177.12,177.2,176.83,176.99,12088.0,171.9893,172.0669,171.7077,171.863,12088.0
2021-03-23 13:30:00,176.94,176.95,176.51,176.71,13373.0,171.8145,171.8242,171.3969,171.5911,13373.0
2021-03-23 14:00:00,176.65,177.27,176.36,177.09,26483.0,171.5329,172.1349,171.2513,171.9601,26483.0
2021-03-23 14:30:00,177.11,177.11,176.12,176.17,15536.0,171.9795,171.9795,171.0182,171.0668,15536.0
2021-03-23 15:00:00,176.09,176.15,175.12,175.31,24413.0,170.9891,171.0474,170.0472,170.2317,24413.0
2021-03-23 15:30:00,175.27,175.58,174.01,175.48,91256.0,170.1928,170.4939,168.9693,170.3968,91256.0
2021-03-24 09:30:00,174.62,175.7,174.01,175.5,18443.0,169.5617,170.6104,168.9693,170.4162,18443.0
2021-03-24 10:00:00,175.68,175.76,174.21,174.69,21153.0,170.591,170.6686,169.1635,169.6296,21153.0
2021-03-24 10:30:00,174.59,175.34,174.41,174.98,18255.0,169.5325,170.2608,169.3578,169.9112,18255.0
2021-03-24 11:00:00,175.07,175.55,174.76,174.88,24070.0,169.9986,170.4647,169.6976,169.8141,24070.0
2021-03-24 11:30:00,175.09,175.35,174.74,175.21,21145.0,170.0181,170.2705,169.6782,170.1346,21145.0
2021-03-24 12:00:00,175.18,175.83,175.17,175.83,30917.0,170.1054,170.7366,170.0957,170.7366,30917.0
2021-03-24 12:30:00,175.78,176.12,175.14,175.31,41660.0,170.6881,171.0182,170.0666,170.2317,41660.0
2021-03-24 13:00:00,175.41,175.48,174.89,175.04,12252.0,170.3288,170.3968,169.8238,169.9695,12252.0
2021-03-24 13:30:00,175.05,175.2,174.38,175.17,9637.0,169.9792,170.1249,169.3286,170.0957,9637.0
2021-03-24 14:00:00,175.27,175.34,174.7,174.7,10521.0,170.1928,170.2608,169.6394,169.6394,10521.0
2021-03-24 14:30:00,174.66,175.43,174.41,175.29,19212.0,169.6005,170.3482,169.3578,170.2123,19212.0
2021-03-24 15:00:00,175.13,175.57,175.06,175.38,32609.0,170.0569,170.4842,169.9889,170.2997,32609.0
2021-03-24 15:30:00,175.25,175.41,174.26,174.26,46192.0,170.1734,170.3288,169.2121,169.2121,46192.0
2021-03-25 09:30:00,175.37,175.79,173.35,173.81,13194.0,170.2899,170.6978,168.3285,168.7751,13194.0
2021-03-25 10:00:00,173.59,174.25,173.02,174.11,10457.0,168.5615,169.2024,168.008,169.0664,10457.0
2021-03-25 10:30:00,174.06,174.63,173.8,174.46,12827.0,169.0179,169.5714,168.7654,169.4063,12827.0
2021-03-25 11:00:00,174.49,175.87,174.49,175.58,13842.0,169.4354,170.7755,169.4354,170.4939,13842.0
2021-03-25 11:30:00,175.62,175.86,175.2,175.74,9369.0,170.5327,170.7658,170.1249,170.6492,9369.0
2021-03-25 12:00:00,175.57,175.61,175.17,175.52,8106.0,170.4842,170.523,170.0957,170.4356,8106.0
2021-03-25 12:30:00,175.5,176.15,175.5,176.11,5110.0,170.4162,171.0474,170.4162,171.0085,5110.0
2021-03-25 13:00:00,176.02,176.25,175.78,175.94,6369.0,170.9211,171.1445,170.6881,170.8434,6369.0
2021-03-25 13:30:00,175.93,176.57,175.88,176.06,5750.0,170.8337,171.4552,170.7852,170.96,5750.0
2021-03-25 14:00:00,175.99,175.99,175.54,175.61,6890.0,170.892,170.892,170.455,170.523,6890.0
2021-03-25 14:30:00,175.52,176.45,175.38,176.45,6440.0,170.4356,171.3387,170.2997,171.3387,6440.0
2021-03-25 15:00:00,176.44,176.96,176.19,176.9,12419.0,171.3289,171.8339,171.0862,171.7756,12419.0
2021-03-25 15:30:00,176.91,177.59,176.9,177.07,62494.0,171.7853,172.4456,171.7756,171.9407,62494.0
2021-03-26 09:30:00,177.01,178.0,176.8,177.81,30191.0,171.8824,172.8438,171.6785,172.6593,30191.0
2021-03-26 10:00:00,177.4,178.45,177.4,177.74,9180.0,172.2611,173.2807,172.2611,172.5913,9180.0
2021-03-26 10:30:00,177.64,178.78,177.62,178.36,9560.0,172.4942,173.6012,172.4748,173.1933,9560.0
2021-03-26 11:00:00,178.28,178.32,176.93,177.51,15066.0,173.1156,173.1545,171.8048,172.368,15066.0
2021-03-26 11:30:00,177.47,178.28,177.47,178.2,9292.0,172.3291,173.1156,172.3291,173.038,9292.0
2021-03-26 12:00:00,178.18,178.46,178.18,178.34,4382.0,173.0185,173.2904,173.0185,173.1739,4382.0
2021-03-26 12:30:00,178.29,179.11,178.22,178.96,11428.0,173.1254,173.9216,173.0574,173.776,11428.0
2021-03-26 13:00:00,178.95,179.27,178.8,179.11,8220.0,173.7662,174.077,173.6206,173.9216,8220.0
2021-03-26 13:30:00,179.17,179.62,178.87,179.62,16136.0,173.9799,174.4168,173.6886,174.4168,16136.0
2021-03-26 14:00:00,179.62,179.84,178.97,179.78,13039.0,174.4168,174.6305,173.7857,174.5722,13039.0
2021-03-26 14:30:00,179.91,180.33,179.45,180.06,17558.0,174.6984,175.1063,174.2518,174.8441,17558.0
2021-03-26 15:00:00,179.98,180.73,179.97,180.2,29951.0,174.7664,175.4947,174.7567,174.98,29951.0
2021-03-26 15:30:00,180.22,182.56,180.17,182.5,146318.0,174.9995,177.2717,174.9509,177.2134,146318.0
2021-03-29 09:30:00,181.57,182.18,181.06,181.94,16775.0,176.3103,176.9027,175.8151,176.6696,16775.0
2021-03-29 10:00:00,181.7,183.32,181.41,182.35,21256.0,176.4366,178.0097,176.155,177.0678,21256.0
2021-03-29 10:30:00,182.27,183.02,182.11,182.86,19523.0,176.9901,177.7183,176.8347,177.563,19523.0
2021-03-29 11:00:00,182.88,183.62,182.22,183.45,28558.0,177.5824,178.301,176.9415,178.1359,28558.0
2021-03-29 11:30:00,183.54,183.79,183.34,183.78,16234.0,178.2233,178.466,178.0291,178.4563,16234.0
2021-03-29 12:00:00,183.65,184.32,183.22,183.96,26484.0,178.3301,178.9807,177.9125,178.6311,26484.0
2021-03-29 12:30:00,183.95,185.0,183.87,183.95,41668.0,178.6214,179.641,178.5437,178.6214,41668.0
2021-03-29 13:00:00,184.01,184.07,183.62,183.77,32353.0,178.6797,178.7379,178.301,178.4466,32353.0
2021-03-29 13:30:00,183.73,184.33,183.67,183.99,17493.0,178.4078,178.9904,178.3495,178.6602,17493.0
2021-03-29 14:00:00,183.94,183.94,183.36,183.87,20814.0,178.6117,178.6117,178.0485,178.5437,20814.0
2021-03-29 14:30:00,183.84,183.9,183.47,183.75,20058.0,178.5146,178.5729,178.1553,178.4272,20058.0
2021-03-29 15:00:00,183.81,184.23,183.7,183.76,25321.0,178.4855,178.8933,178.3786,178.4369,25321.0
2021-03-29 15:30:00,183.74,184.13,183.42,183.78,115147.0,178.4175,178.7962,178.1068,178.4563,115147.0
2021-03-30 09:30:00,183.07,183.97,182.94,183.35,21332.0,177.7669,178.6408,177.6407,178.0388,21332.0
2021-03-30 10:00:00,183.22,183.23,181.82,182.61,68869.0,177.9125,177.9223,176.5531,177.3202,68869.0
2021-03-30 10:30:00,182.55,182.72,181.88,181.95,61441.0,177.262,177.427,176.6114,176.6793,61441.0
2021-03-30 11:00:00,182.0,182.55,181.91,182.48,89433.0,176.7279,177.262,176.6405,177.194,89433.0
2021-03-30 11:30:00,182.41,182.52,181.94,182.1,39049.0,177.126,177.2328,176.6696,176.825,39049.0
2021-03-30 12:00:00,182.17,182.22,181.74,181.8,24143.0,176.893,176.9415,176.4754,176.5337,24143.0
2021-03-30 12:30:00,181.8,182.02,181.23,181.49,51588.0,176.5337,176.7473,175.9802,176.2327,51588.0
2021-03-30 13:00:00,181.43,181.75,181.41,181.59,20518.0,176.1744,176.4851,176.155,176.3298,20518.0
2021-03-30 13:30:00,181.63,181.88,181.47,181.71,29219.0,176.3686,176.6114,176.2132,176.4463,29219.0
2021-03-30 14:00:00,181.71,182.78,181.6,182.71,11201.0,176.4463,177.4853,176.3395,177.4173,11201.0
2021-03-30 14:30:00,182.84,183.06,182.52,183.02,13185.0,177.5436,177.7572,177.2328,177.7183,13185.0
2021-03-30 15:00:00,182.94,183.13,182.59,182.77,19120.0,177.6407,177.8252,177.3008,177.4756,19120.0
2021-03-30 15:30:00,182.8,183.35,182.71,183.35,188647.0,177.5047,178.0388,177.4173,178.0388,188647.0
2021-03-31 09:30:00,181.5,182.87,181.5,182.52,54332.0,176.2424,177.5727,176.2424,177.2328,54332.0
2021-03-31 10:00:00,182.64,182.93,181.91,182.49,131200.0,177.3494,177.6309,176.6405,177.2037,131200.0
2021-03-31 10:30:00,182.48,183.25,181.9,183.14,55693.0,177.194,177.9417,176.6308,177.8349,55693.0
2021-03-31 11:00:00,183.13,183.13,182.28,182.6,41834.0,177.8252,177.8252,176.9998,177.3105,41834.0
2021-03-31 11:30:00,182.6,183.04,182.34,182.49,21863.0,177.3105,177.7378,177.058,177.2037,21863.0
2021-03-31 12:00:00,182.62,183.09,182.44,183.03,22254.0,177.3299,177.7863,177.1551,177.7281,22254.0
2021-03-31 12:30:00,183.03,183.19,182.84,183.03,28319.0,177.7281,177.8834,177.5436,177.7281,28319.0
2021-03-31 13:00:00,183.0,183.62,182.82,183.41,26968.0,177.6989,178.301,177.5241,178.097,26968.0
2021-03-31 13:30:00,183.44,183.47,183.04,183.16,11040.0,178.1262,178.1553,177.7378,177.8543,11040.0
2021-03-31 14:00:00,183.31,183.43,183.08,183.34,15490.0,177.9999,178.1165,177.7766,178.0291,15490.0
2021-03-31 14:30:00,183.34,183.75,182.75,182.76,31450.0,178.0291,178.4272,177.4562,177.4659,31450.0
2021-03-31 15:00:00,182.84,183.03,182.32,182.32,30726.0,177.5436,177.7281,177.0386,177.0386,30726.0
2021-03-31 15:30:00,182.25,182.46,181.1,181.14,141976.0,176.9706,177.1746,175.854,175.8928,141976.0
2021-04-01 09:30:00,181.27,181.82,179.5,180.01,28730.0,176.019,176.5531,174.3003,174.7955,28730.0
2021-04-01 10:00:00,180.03,180.34,179.01,179.01,17835.0,174.815,175.116,173.8245,173.8245,17835.0
2021-04-01 10:30:00,179.11,179.24,177.91,178.69,53577.0,173.9216,174.0478,172.7564,173.5138,53577.0
2021-04-01 11:00:00,178.82,179.47,178.47,178.77,24237.0,173.64,174.2712,173.3001,173.5915,24237.0
2021-04-01 11:30:00,178.84,179.92,178.84,179.92,10922.0,173.6594,174.7081,173.6594,174.7081,10922.0
2021-04-01 12:00:00,179.93,180.84,179.92,180.71,13956.0,174.7179,175.6015,174.7081,175.4753,13956.0
2021-04-01 12:30:00,180.72,181.66,180.63,180.95,10425.0,175.485,176.3977,175.3976,175.7083,10425.0
2021-04-01 13:00:00,180.95,181.35,180.76,180.76,26489.0,175.7083,176.0967,175.5238,175.5238,26489.0
2021-04-01 13:30:00,180.84,181.45,180.83,181.17,17996.0,175.6015,176.1938,175.5918,175.9219,17996.0
2021-04-01 14:00:00,181.25,182.03,181.25,181.69,12452.0,175.9996,176.757,175.9996,176.4269,12452.0
2021-04-01 14:30:00,181.72,182.49,181.72,182.27,12990.0,176.456,177.2037,176.456,176.9901,12990.0
2021-04-01 15:00:00,182.32,182.52,181.87,182.06,22635.0,177.0386,177.2328,176.6017,176.7862,22635.0
2021-04-01 15:30:00,182.03,182.81,181.9,182.5,66636.0,176.757,177.5144,176.6308,177.2134,66636.0
2021-04-05 09:30:00,184.14,184.92,183.6,184.46,10348.0,178.8059,179.5633,178.2815,179.1166,10348.0
2021-04-05 10:00:00,184.23,185.03,184.05,184.8,7407.0,178.8933,179.6701,178.7185,179.4468,7407.0
2021-04-05 10:30:00,184.87,185.77,184.79,185.66,14860.0,179.5148,180.3887,179.4371,180.2819,14860.0
2021-04-05 11:00:00,185.66,185.69,185.07,185.34,6601.0,180.2819,180.311,179.709,179.9711,6601.0
2021-04-05 11:30:00,185.47,186.68,185.47,186.11,5136.0,180.0974,181.2723,180.0974,180.7188,5136.0
2021-04-05 12:00:00,186.22,186.67,186.13,186.67,6728.0,180.8256,181.2626,180.7383,181.2626,6728.0
2021-04-05 12:30:00,186.75,187.35,186.66,187.18,8188.0,181.3403,181.9229,181.2529,181.7578,8188.0
2021-04-05 13:00:00,187.16,187.16,186.1,186.19,9502.0,181.7384,181.7384,180.7091,180.7965,9502.0
2021-04-05 13:30:00,186.36,186.66,185.73,185.94,7774.0,180.9616,181.2529,180.3498,180.5538,7774.0
2021-04-05 14:00:00,186.0,186.49,185.69,186.45,11231.0,180.612,181.0878,180.311,181.049,11231.0
2021-04-05 14:30:00,186.44,186.97,186.41,186.47,10784.0,181.0393,181.5539,181.0101,181.0684,10784.0
2021-04-05 15:00:00,186.51,186.53,186.04,186.3,10816.0,181.1072,181.1267,180.6509,180.9033,10816.0
2021-04-05 15:30:00,186.3,187.34,186.3,186.65,48290.0,180.9033,181.9132,180.9033,181.2432,48290.0
2021-04-06 09:30:00,186.54,186.74,185.11,185.85,15334.0,181.1364,181.3306,179.7478,180.4664,15334.0
2021-04-06 10:00:00,186.03,186.19,184.81,184.93,14191.0,180.6412,180.7965,179.4565,179.573,14191.0
2021-04-06 10:30:00,184.81,185.18,184.41,184.71,16390.0,179.4565,179.8158,179.0681,179.3594,16390.0
2021-04-06 11:00:00,184.78,185.7,184.75,185.4,17766.0,179.4274,180.3207,179.3982,180.0294,17766.0
2021-04-06 11:30:00,185.56,185.7,184.9,185.04,13231.0,180.1848,180.3207,179.5439,179.6798,13231.0
2021-04-06 12:00:00,185.14,185.56,184.7,185.43,14217.0,179.7769,180.1848,179.3497,180.0585,14217.0
2021-04-06 12:30:00,185.33,185.43,184.93,185.33,9616.0,179.9614,180.0585,179.573,179.9614,9616.0
2021-04-06 13:00:00,185.27,185.56,185.08,185.16,9905.0,179.9032,180.1848,179.7187,179.7964,9905.0
2021-04-06 13:30:00,185.31,185.52,184.97,185.03,10463.0,179.942,180.1459,179.6119,179.6701,10463.0
2021-04-06 14:00:00,184.95,185.2,184.88,185.15,8052.0,179.5924,179.8352,179.5245,179.7866,8052.0
2021-04-06 14:30:00,185.14,185.5,184.97,185.25,5769.0,179.7769,180.1265,179.6119,179.8837,5769.0
2021-04-06 15:00:00,185.3,185.3,184.95,185.03,8258.0,179.9323,179.9323,179.5924,179.6701,8258.0
2021-04-06 15:30:00,185.05,185.26,184.84,185.04,33076.0,179.6895,179.8935,179.4856,179.6798,33076.0
2021-04-07 09:30:00,185.41,185.41,182.79,182.83,15608.0,180.0391,180.0391,177.495,177.5338,15608.0
2021-04-07 10:00:00,183.05,183.56,181.77,182.27,18541.0,177.7475,178.2427,176.5046,176.9901,18541.0
2021-04-07 10:30:00,182.11,182.6,181.18,182.01,115105.0,176.8347,177.3105,175.9316,176.7376,115105.0
2021-04-07 11:00:00,182.05,182.57,181.93,182.35,21839.0,176.7764,177.2814,176.6599,177.0678,21839.0
2021-04-07 11:30:00,182.29,182.36,181.91,182.1,32374.0,177.0095,177.0775,176.6405,176.825,32374.0
2021-04-07 12:00:00,182.01,182.17,181.69,181.91,17340.0,176.7376,176.893,176.4269,176.6405,17340.0
2021-04-07 12:30:00,181.64,181.87,181.29,181.29,12426.0,176.3783,176.6017,176.0385,176.0385,12426.0
2021-04-07 13:00:00,181.44,181.71,180.85,181.31,11992.0,176.1841,176.4463,175.6112,176.0579,11992.0
2021-04-07 13:30:00,181.3,181.55,180.85,181.54,10862.0,176.0482,176.2909,175.6112,176.2812,10862.0
2021-04-07 14:00:00,181.46,181.78,181.32,181.4,11680.0,176.2035,176.5143,176.0676,176.1453,11680.0
2021-04-07 14:30:00,181.45,182.03,181.44,181.7,15416.0,176.1938,176.757,176.1841,176.4366,15416.0
2021-04-07 15:00:00,181.68,181.68,181.28,181.45,31059.0,176.4172,176.4172,176.0287,176.1938,31059.0
2021-04-07 15:30:00,181.5,181.82,181.22,181.72,106492.0,176.2424,176.5531,175.9705,176.456,106492.0
2021-04-08 09:30:00,182.7,184.69,182.7,183.65,28071.0,177.4076,179.34,177.4076,178.3301,28071.0
2021-04-08 10:00:00,183.58,184.7,183.57,184.3,11012.0,178.2621,179.3497,178.2524,178.9613,11012.0
2021-04-08 10:30:00,184.41,184.51,183.81,184.21,26701.0,179.0681,179.1652,178.4855,178.8739,26701.0
2021-04-08 11:00:00,184.27,184.59,183.38,184.59,49333.0,178.9321,179.2429,178.0679,179.2429,49333.0
2021-04-08 11:30:00,184.73,185.39,184.66,185.36,5530.0,179.3788,180.0197,179.3108,179.9906,5530.0
2021-04-08 12:00:00,185.22,185.22,184.41,184.41,11000.0,179.8546,179.8546,179.0681,179.0681,11000.0
2021-04-08 12:30:00,184.27,184.68,184.27,184.44,13488.0,178.9321,179.3303,178.9321,179.0972,13488.0
2021-04-08 13:00:00,184.47,184.66,184.2,184.31,41650.0,179.1263,179.3108,178.8642,178.971,41650.0
2021-04-08 13:30:00,184.31,184.54,183.93,184.03,48163.0,178.971,179.1943,178.602,178.6991,48163.0
2021-04-08 14:00:00,184.03,184.2,183.73,183.92,107479.0,178.6991,178.8642,178.4078,178.5923,107479.0
2021-04-08 14:30:00,183.84,184.14,183.84,184.01,59282.0,178.5146,178.8059,178.5146,178.6797,59282.0
2021-04-08 15:00:00,184.01,184.05,183.41,183.59,28272.0,178.6797,178.7185,178.097,178.2718,28272.0
2021-04-08 15:30:00,183.61,183.92,183.51,183.67,86182.0,178.2913,178.5923,178.1941,178.3495,86182.0
2021-04-09 09:30:00,183.49,183.66,182.81,183.5,17760.0,178.1747,178.3398,177.5144,178.1844,17760.0
2021-04-09 10:00:00,183.36,184.41,183.05,184.36,32251.0,178.0485,179.0681,177.7475,179.0195,32251.0
2021-04-09 10:30:00,184.36,184.73,184.19,184.7,13301.0,179.0195,179.3788,178.8545,179.3497,13301.0
2021-04-09 11:00:00,184.71,184.95,184.36,184.38,8505.0,179.3594,179.5924,179.0195,179.0389,8505.0
2021-04-09 11:30:00,184.43,184.57,183.98,183.98,5896.0,179.0875,179.2234,178.6505,178.6505,5896.0
2021-04-09 12:00:00,184.0,184.2,183.88,183.92,8140.0,178.67,178.8642,178.5534,178.5923,8140.0
2021-04-09 12:30:00,183.97,184.37,183.97,184.01,5881.0,178.6408,179.0292,178.6408,178.6797,5881.0
2021-04-09 13:00:00,184.02,184.25,183.9,183.9,7667.0,178.6894,178.9127,178.5729,178.5729,7667.0
2021-04-09 13:30:00,184.0,184.19,183.92,184.09,7503.0,178.67,178.8545,178.5923,178.7573,7503.0
2021-04-09 14:00:00,184.09,184.19,183.95,184.19,9230.0,178.7573,178.8545,178.6214,178.8545,9230.0
2021-04-09 14:30:00,184.17,184.29,183.94,184.16,11239.0,178.835,178.9516,178.6117,178.8253,11239.0
2021-04-09 15:00:00,184.23,184.9,184.15,184.86,15514.0,178.8933,179.5439,178.8156,179.505,15514.0
2021-04-09 15:30:00,184.88,185.84,184.88,185.69,57112.0,179.5245,180.4567,179.5245,180.311,57112.0
2021-04-12 09:30:00,186.18,186.41,185.37,185.52,10324.0,180.7868,181.0101,180.0003,180.1459,10324.0
2021-04-12 10:00:00,185.5,185.67,185.13,185.44,6453.0,180.1265,180.2916,179.7672,180.0682,6453.0
2021-04-12 10:30:00,185.39,186.11,185.1,186.01,9917.0,180.0197,180.7188,179.7381,180.6217,9917.0
2021-04-12 11:00:00,186.01,186.52,185.96,186.52,9098.0,180.6217,181.117,180.5732,181.117,9098.0
2021-04-12 11:30:00,186.59,187.42,186.59,187.41,8733.0,181.1849,181.9909,181.1849,181.9812,8733.0
2021-04-12 12:00:00,187.27,187.27,186.77,187.1,7278.0,181.8452,181.8452,181.3597,181.6802,7278.0
2021-04-12 12:30:00,187.02,187.4,187.01,187.2,7002.0,181.6025,181.9715,181.5928,181.7773,7002.0
2021-04-12 13:00:00,187.13,187.34,186.62,186.62,6334.0,181.7093,181.9132,181.2141,181.2141,6334.0
2021-04-12 13:30:00,186.59,186.91,186.56,186.73,8218.0,181.1849,181.4957,181.1558,181.3209,8218.0
2021-04-12 14:00:00,186.82,186.91,186.65,186.82,5560.0,181.4083,181.4957,181.2432,181.4083,5560.0
2021-04-12 14:30:00,186.91,186.97,186.64,186.95,7709.0,181.4957,181.5539,181.2335,181.5345,7709.0
2021-04-12 15:00:00,186.91,186.95,186.44,186.75,13506.0,181.4957,181.5345,181.0393,181.3403,13506.0
2021-04-12 15:30:00,186.76,187.3,186.63,187.21,45568.0,181.35,181.8744,181.2238,181.787,45568.0
2021-04-13 09:30:00,186.51,188.48,186.11,187.27,21867.0,181.1072,183.0202,180.7188,181.8452,21867.0
2021-04-13 10:00:00,187.52,188.19,187.37,187.6,6675.0,182.088,182.7386,181.9423,182.1657,6675.0
2021-04-13 10:30:00,187.61,187.61,186.46,187.07,8705.0,182.1754,182.1754,181.0587,181.651,8705.0
2021-04-13 11:00:00,186.97,187.05,186.21,186.54,13404.0,181.5539,181.6316,180.8159,181.1364,13404.0
2021-04-13 11:30:00,186.63,187.04,186.5,187.04,8765.0,181.2238,181.6219,181.0975,181.6219,8765.0
2021-04-13 12:00:00,186.95,188.09,186.95,187.68,10307.0,181.5345,182.6415,181.5345,182.2434,10307.0
2021-04-13 12:30:00,187.72,187.94,187.45,187.62,14004.0,182.2822,182.4958,182.02,182.1851,14004.0
2021-04-13 13:00:00,187.66,188.28,187.54,188.04,18909.0,182.2239,182.826,182.1074,182.5929,18909.0
2021-04-13 13:30:00,188.04,188.49,188.04,188.36,14865.0,182.5929,183.0299,182.5929,182.9037,14865.0
2021-04-13 14:00:00,188.36,188.59,188.07,188.37,17942.0,182.9037,183.127,182.6221,182.9134,17942.0
2021-04-13 14:30:00,188.32,188.56,187.81,188.56,18342.0,182.8648,183.0979,182.3696,183.0979,18342.0
2021-04-13 15:00:00,188.56,189.09,188.19,189.02,26846.0,183.0979,183.6125,182.7386,183.5445,26846.0
2021-04-13 15:30:00,188.97,189.08,187.77,187.99,72967.0,183.496,183.6028,182.3307,182.5444,72967.0
2021-04-14 09:30:00,186.76,188.0,186.07,187.21,10691.0,181.35,182.5541,180.68,181.787,10691.0
2021-04-14 10:00:00,187.29,187.84,186.93,187.71,13538.0,181.8647,182.3987,181.5151,182.2725,13538.0
2021-04-14 10:30:00,187.79,188.0,186.44,186.61,10371.0,182.3502,182.5541,181.0393,181.2043,10371.0
2021-04-14 11:00:00,186.62,186.81,185.82,186.15,12808.0,181.2141,181.3986,180.4372,180.7577,12808.0
2021-04-14 11:30:00,186.14,186.35,185.6,185.86,9506.0,180.748,180.9519,180.2236,180.4761,9506.0
2021-04-14 12:00:00,185.88,186.1,185.61,185.65,11669.0,180.4955,180.7091,180.2333,180.2722,11669.0
2021-04-14 12:30:00,185.74,186.52,185.68,186.42,9037.0,180.3596,181.117,180.3013,181.0199,9037.0
2021-04-14 13:00:00,186.48,186.95,186.37,186.95,11692.0,181.0781,181.5345,180.9713,181.5345,11692.0
2021-04-14 13:30:00,186.9,187.04,186.07,186.08,11035.0,181.4859,181.6219,180.68,180.6897,11035.0
2021-04-14 14:00:00,186.05,186.3,185.87,186.05,12641.0,180.6606,180.9033,180.4858,180.6606,12641.0
2021-04-14 14:30:00,185.88,185.97,185.04,185.23,13366.0,180.4955,180.5829,179.6798,179.8643,13366.0
2021-04-14 15:00:00,185.16,185.74,185.0,185.7,17999.0,179.7964,180.3596,179.641,180.3207,17999.0
2021-04-14 15:30:00,185.75,185.81,185.18,185.56,80049.0,180.3693,180.4275,179.8158,180.1848,80049.0
2021-04-15 09:30:00,187.62,188.0,187.07,187.51,14100.0,182.1851,182.5541,181.651,182.0783,14100.0
2021-04-15 10:00:00,187.6,188.0,186.96,187.11,5716.0,182.1657,182.5541,181.5442,181.6899,5716.0
2021-04-15 10:30:00,187.1,187.51,186.99,187.22,9004.0,181.6802,182.0783,181.5733,181.7967,9004.0
2021-04-15 11:00:00,187.12,187.86,187.11,187.75,11049.0,181.6996,182.4181,181.6899,182.3113,11049.0
2021-04-15 11:30:00,187.81,188.31,187.78,188.11,9630.0,182.3696,182.8551,182.3405,182.6609,9630.0
2021-04-15 12:00:00,188.17,188.64,188.16,188.44,4238.0,182.7192,183.1755,182.7094,182.9813,4238.0
2021-04-15 12:30:00,188.53,188.58,187.98,188.31,6202.0,183.0687,183.1173,182.5347,182.8551,6202.0
2021-04-15 13:00:00,188.34,188.49,188.17,188.17,6190.0,182.8842,183.0299,182.7192,182.7192,6190.0
2021-04-15 13:30:00,188.22,188.55,188.14,188.43,5304.0,182.7677,183.0882,182.69,182.9716,5304.0
2021-04-15 14:00:00,188.55,188.81,188.14,188.65,16165.0,183.0882,183.3406,182.69,183.1853,16165.0
2021-04-15 14:30:00,188.74,188.83,188.26,188.37,5506.0,183.2726,183.36,182.8066,182.9134,5506.0
2021-04-15 15:00:00,188.38,188.79,188.15,188.79,10195.0,182.9231,183.3212,182.6997,183.3212,10195.0
2021-04-15 15:30:00,188.79,189.0,188.32,188.33,67650.0,183.3212,183.5251,182.8648,182.8745,67650.0
2021-04-16 09:30:00,189.09,189.77,188.77,188.87,53969.0,183.6125,184.2728,183.3018,183.3989,53969.0
2021-04-16 10:00:00,189.15,189.4,188.66,188.85,15734.0,183.6708,183.9135,183.195,183.3795,15734.0
2021-04-16 10:30:00,188.81,189.32,188.25,189.32,80438.0,183.3406,183.8358,182.7968,183.8358,80438.0
2021-04-16 11:00:00,189.33,189.47,188.67,188.68,18670.0,183.8456,183.9815,183.2047,183.2144,18670.0
2021-04-16 11:30:00,188.75,188.93,188.47,188.93,20275.0,183.2824,183.4571,183.0105,183.4571,20275.0
2021-04-16 12:00:00,188.97,189.27,188.73,189.04,10658.0,183.496,183.7873,183.2629,183.564,10658.0
2021-04-16 12:30:00,189.13,189.34,188.99,189.08,18431.0,183.6514,183.8553,183.5154,183.6028,18431.0
2021-04-16 13:00:00,189.14,189.41,188.94,189.34,12333.0,183.6611,183.9232,183.4669,183.8553,12333.0
2021-04-16 13:30:00,189.41,190.36,189.22,190.13,45151.0,183.9232,184.8457,183.7387,184.6224,45151.0
2021-04-16 14:00:00,190.13,190.86,190.13,190.52,24284.0,184.6224,185.3312,184.6224,185.0011,24284.0
2021-04-16 14:30:00,190.52,191.41,190.48,191.13,38393.0,185.0011,185.8653,184.9622,185.5934,38393.0
2021-04-16 15:00:00,191.12,191.39,190.68,190.87,46130.0,185.5837,185.8459,185.1565,185.3409,46130.0
2021-04-16 15:30:00,190.77,191.6,190.76,190.98,159754.0,185.2438,186.0498,185.2341,185.4478,159754.0
2021-04-19 09:30:00,189.47,189.98,188.5,189.31,30432.0,183.9815,184.4767,183.0396,183.8261,30432.0
2021-04-19 10:00:00,189.12,190.25,189.0,190.25,51366.0,183.6416,184.7389,183.5251,184.7389,51366.0
2021-04-19 10:30:00,190.11,190.11,188.78,188.99,33410.0,184.603,184.603,183.3115,183.5154,33410.0
2021-04-19 11:00:00,189.0,189.61,188.74,189.61,14197.0,183.5251,184.1174,183.2726,184.1174,14197.0
2021-04-19 11:30:00,189.44,189.7,189.19,189.41,13340.0,183.9524,184.2048,183.7096,183.9232,13340.0
2021-04-19 12:00:00,189.4,190.0,189.22,189.64,24018.0,183.9135,184.4961,183.7387,184.1466,24018.0
2021-04-19 12:30:00,189.68,189.85,189.22,189.31,10024.0,184.1854,184.3505,183.7387,183.8261,10024.0
2021-04-19 13:00:00,189.31,190.07,189.2,189.67,36364.0,183.8261,184.5641,183.7193,184.1757,36364.0
2021-04-19 13:30:00,189.74,190.0,189.59,189.59,14445.0,184.2437,184.4961,184.098,184.098,14445.0
2021-04-19 14:00:00,189.72,189.92,189.58,189.78,8064.0,184.2243,184.4185,184.0883,184.2825,8064.0
2021-04-19 14:30:00,189.83,189.87,189.11,189.63,14794.0,184.3311,184.3699,183.6319,184.1369,14794.0
2021-04-19 15:00:00,189.71,189.74,189.23,189.35,11381.0,184.2145,184.2437,183.7485,183.865,11381.0
2021-04-19 15:30:00,189.34,189.76,189.23,189.71,50735.0,183.8553,184.2631,183.7485,184.2145,50735.0
2021-04-20 09:30:00,189.6,192.29,189.38,192.12,126944.0,184.1077,186.7198,183.8941,186.5547,126944.0
2021-04-20 10:00:00,192.1,193.82,191.77,191.77,26108.0,186.5353,188.2055,186.2149,186.2149,26108.0
2021-04-20 10:30:00,191.56,191.97,191.42,191.71,19377.0,186.011,186.4091,185.875,186.1566,19377.0
2021-04-20 11:00:00,191.73,191.81,191.42,191.81,11207.0,186.176,186.2537,185.875,186.2537,11207.0
2021-04-20 11:30:00,191.91,192.0,191.46,191.63,30823.0,186.3508,186.4382,185.9139,186.0789,30823.0
2021-04-20 12:00:00,191.63,191.8,191.15,191.73,15898.0,186.0789,186.244,185.6128,186.176,15898.0
2021-04-20 12:30:00,191.87,192.44,191.59,191.98,12433.0,186.312,186.8655,186.0401,186.4188,12433.0
2021-04-20 13:00:00,191.95,192.19,191.61,191.81,10061.0,186.3897,186.6227,186.0595,186.2537,10061.0
2021-04-20 13:30:00,191.62,192.02,191.53,191.53,15412.0,186.0692,186.4576,185.9818,185.9818,15412.0
2021-04-20 14:00:00,191.7,191.84,191.54,191.66,10234.0,186.1469,186.2828,185.9915,186.1081,10234.0
2021-04-20 14:30:00,191.56,191.65,191.18,191.36,22203.0,186.011,186.0984,185.642,185.8168,22203.0
2021-04-20 15:00:00,191.34,192.06,191.32,191.8,22458.0,185.7973,186.4965,185.7779,186.244,22458.0
2021-04-20 15:30:00,191.81,192.38,191.81,192.2,74018.0,186.2537,186.8072,186.2537,186.6324,74018.0
2021-04-21 09:30:00,192.21,194.05,191.7,193.93,75071.0,186.6421,188.4288,186.1469,188.3123,75071.0
2021-04-21 10:00:00,194.38,194.44,192.92,193.0,26384.0,188.7493,188.8075,187.3316,187.4092,26384.0
2021-04-21 10:30:00,193.12,193.46,192.41,192.58,23561.0,187.5258,187.8559,186.8363,187.0014,23561.0
2021-04-21 11:00:00,192.69,193.1,192.38,192.81,47756.0,187.1082,187.5063,186.8072,187.2247,47756.0
2021-04-21 11:30:00,192.8,193.01,192.55,192.92,83046.0,187.215,187.419,186.9723,187.3316,83046.0
2021-04-21 12:00:00,192.9,193.38,192.82,193.14,14535.0,187.3121,187.7782,187.2345,187.5452,14535.0
2021-04-21 12:30:00,193.15,193.49,192.98,193.37,9127.0,187.5549,187.8851,187.3898,187.7685,9127.0
2021-04-21 13:00:00,193.37,193.55,192.88,192.88,11136.0,187.7685,187.9433,187.2927,187.2927,11136.0
2021-04-21 13:30:00,192.9,193.34,192.89,192.91,17879.0,187.3121,187.7394,187.3024,187.3219,17879.0
2021-04-21 14:00:00,192.91,194.0,192.9,193.6,72430.0,187.3219,188.3803,187.3121,187.9919,72430.0
2021-04-21 14:30:00,193.65,193.72,193.13,193.34,25315.0,188.0404,188.1084,187.5355,187.7394,25315.0
2021-04-21 15:00:00,193.42,193.52,193.12,193.16,30803.0,187.8171,187.9142,187.5258,187.5646,30803.0
2021-04-21 15:30:00,193.12,193.5,192.53,192.65,186083.0,187.5258,187.8948,186.9529,187.0694,186083.0
2021-04-22 09:30:00,217.9,225.98,212.69,222.75,667689.0,211.588,219.4339,206.5289,216.2975,667689.0
2021-04-22 10:00:00,223.13,225.85,222.12,223.62,379179.0,216.6665,219.3077,215.6857,217.1423,379179.0
2021-04-22 10:30:00,223.35,223.86,219.54,221.05,237290.0,216.8801,217.3753,213.1804,214.6467,237290.0
2021-04-22 11:00:00,221.03,222.48,220.9,221.56,134864.0,214.6273,216.0353,214.501,215.1419,134864.0
2021-04-22 11:30:00,221.39,225.0,221.25,224.28,113073.0,214.9769,218.4823,214.8409,217.7831,113073.0
2021-04-22 12:00:00,224.14,226.66,223.85,226.49,108048.0,217.6472,220.0942,217.3656,219.9291,108048.0
2021-04-22 12:30:00,226.59,226.93,224.4,225.78,67669.0,220.0262,220.3564,217.8997,219.2397,67669.0
2021-04-22 13:00:00,225.67,226.7,223.64,224.15,148710.0,219.1329,220.133,217.1617,217.6569,148710.0
2021-04-22 13:30:00,224.15,224.25,221.43,221.5,143064.0,217.6569,217.754,215.0157,215.0837,143064.0
2021-04-22 14:00:00,221.43,223.72,221.03,223.55,88985.0,215.0157,217.2394,214.6273,217.0743,88985.0
2021-04-22 14:30:00,223.33,224.4,222.44,222.56,69198.0,216.8607,217.8997,215.9964,216.113,69198.0
2021-04-22 15:00:00,222.61,223.51,222.07,223.04,103378.0,216.1615,217.0354,215.6372,216.5791,103378.0
2021-04-22 15:30:00,223.15,223.17,220.21,221.48,226122.0,216.6859,216.7053,213.831,215.0642,226122.0
2021-04-23 09:30:00,222.47,224.21,221.16,222.59,93138.0,216.0256,217.7152,214.7535,216.1421,93138.0
2021-04-23 10:00:00,222.69,225.34,222.69,225.18,73001.0,216.2392,218.8124,216.2392,218.6571,73001.0
2021-04-23 10:30:00,225.19,226.5,225.0,226.5,58156.0,218.6668,219.9388,218.4823,219.9388,58156.0
2021-04-23 11:00:00,226.5,227.83,226.03,227.38,51689.0,219.9388,221.2303,219.4824,220.7933,51689.0
2021-04-23 11:30:00,227.41,228.57,227.41,228.51,45554.0,220.8225,221.9489,220.8225,221.8906,45554.0
2021-04-23 12:00:00,228.61,229.48,227.64,229.42,63487.0,221.9877,222.8325,221.0458,222.7742,63487.0
2021-04-23 12:30:00,229.39,231.16,229.34,230.87,127950.0,222.7451,224.4638,222.6966,224.1822,127950.0
2021-04-23 13:00:00,230.81,230.81,229.5,230.01,68630.0,224.124,224.124,222.8519,223.3472,68630.0
2021-04-23 13:30:00,229.9,230.03,227.63,227.72,38968.0,223.2403,223.3666,221.0361,221.1235,38968.0
2021-04-23 14:00:00,227.71,230.45,227.63,230.12,57012.0,221.1138,223.7744,221.0361,223.454,57012.0
2021-04-23 14:30:00,230.12,230.67,229.83,229.96,63786.0,223.454,223.988,223.1724,223.2986,63786.0
2021-04-23 15:00:00,230.13,230.13,227.52,228.48,75576.0,223.4637,223.4637,220.9293,221.8615,75576.0
2021-04-23 15:30:00,228.65,230.87,228.57,229.72,269179.0,222.0265,224.1822,221.9489,223.0656,269179.0
2021-04-26 09:30:00,230.17,231.71,228.57,229.58,41638.0,223.5025,224.9979,221.9489,222.9296,41638.0
2021-04-26 10:00:00,229.59,229.97,228.23,228.59,30936.0,222.9393,223.3083,221.6187,221.9683,30936.0
2021-04-26 10:30:00,228.5,229.05,228.3,228.63,24974.0,221.8809,222.415,221.6867,222.0071,24974.0
2021-04-26 11:00:00,228.64,229.13,228.47,228.85,24139.0,222.0168,222.4926,221.8518,222.2208,24139.0
2021-04-26 11:30:00,228.84,228.9,227.84,228.03,23015.0,222.211,222.2693,221.24,221.4245,23015.0
2021-04-26 12:00:00,228.09,228.1,226.9,227.19,38346.0,221.4828,221.4925,220.3272,220.6088,38346.0
2021-04-26 12:30:00,227.19,227.38,226.61,227.06,45193.0,220.6088,220.7933,220.0456,220.4826,45193.0
2021-04-26 13:00:00,227.0,227.04,226.15,226.98,25856.0,220.4243,220.4632,219.599,220.4049,25856.0
2021-04-26 13:30:00,226.91,226.98,226.2,226.32,20775.0,220.337,220.4049,219.6475,219.764,20775.0
2021-04-26 14:00:00,226.31,226.31,225.51,226.17,26353.0,219.7543,219.7543,218.9775,219.6184,26353.0
2021-04-26 14:30:00,226.11,227.15,225.77,226.24,47915.0,219.5601,220.57,219.23,219.6864,47915.0
2021-04-26 15:00:00,226.23,226.39,225.69,225.69,36292.0,219.6767,219.832,219.1523,219.1523,36292.0
2021-04-26 15:30:00,225.62,226.28,225.01,225.81,137760.0,219.0843,219.7252,218.492,219.2688,137760.0
2021-04-27 09:30:00,227.49,229.32,227.05,228.12,38919.0,220.9002,222.6771,220.4729,221.5119,38919.0
2021-04-27 10:00:00,228.16,229.65,227.98,228.66,28534.0,221.5507,222.9976,221.376,222.0363,28534.0
2021-04-27 10:30:00,228.68,230.36,228.52,230.11,23961.0,222.0557,223.687,221.9003,223.4443,23961.0
2021-04-27 11:00:00,230.27,231.02,229.89,230.84,30014.0,223.5996,224.3279,223.2306,224.1531,30014.0
2021-04-27 11:30:00,230.91,231.41,230.51,231.11,33607.0,224.2211,224.7066,223.8327,224.4153,33607.0
2021-04-27 12:00:00,231.12,231.3,230.94,231.21,61217.0,224.425,224.5998,224.2502,224.5124,61217.0
2021-04-27 12:30:00,231.23,231.75,231.03,231.35,35200.0,224.5318,225.0367,224.3376,224.6483,35200.0
2021-04-27 13:00:00,231.35,232.6,231.27,232.31,40660.0,224.6483,225.8621,224.5707,225.5805,40660.0
2021-04-27 13:30:00,232.25,233.0,231.82,232.44,30823.0,225.5223,226.2505,225.1047,225.7068,30823.0
2021-04-27 14:00:00,232.3,232.76,231.81,232.41,23216.0,225.5708,226.0175,225.095,225.6776,23216.0
2021-04-27 14:30:00,232.44,233.36,232.32,233.07,28153.0,225.7068,226.6001,225.5902,226.3185,28153.0
2021-04-27 15:00:00,233.11,233.76,232.83,233.67,36549.0,226.3574,226.9885,226.0855,226.9011,36549.0
2021-04-27 15:30:00,233.74,234.97,233.74,234.34,193023.0,226.9691,228.1635,226.9691,227.5517,193023.0
2021-04-28 09:30:00,234.75,234.85,232.67,232.79,118419.0,227.9498,228.047,225.9301,226.0466,118419.0
2021-04-28 10:00:00,232.87,233.93,232.66,232.76,99529.0,226.1243,227.1536,225.9204,226.0175,99529.0
2021-04-28 10:30:00,232.94,233.2,232.42,232.48,76719.0,226.1923,226.4447,225.6873,225.7456,76719.0
2021-04-28 11:00:00,232.31,232.31,231.16,231.36,12468.0,225.5805,225.5805,224.4638,224.658,12468.0
2021-04-28 11:30:00,231.35,231.35,229.78,229.85,39606.0,224.6483,224.6483,223.1238,223.1918,39606.0
2021-04-28 12:00:00,229.79,230.22,229.49,229.66,41129.0,223.1335,223.5511,222.8422,223.0073,41129.0
2021-04-28 12:30:00,229.61,230.59,229.43,229.81,20523.0,222.9587,223.9104,222.784,223.1529,20523.0
2021-04-28 13:00:00,229.88,229.98,229.18,229.49,42563.0,223.2209,223.318,222.5412,222.8422,42563.0
2021-04-28 13:30:00,229.5,229.79,228.66,229.1,40743.0,222.8519,223.1335,222.0363,222.4635,40743.0
2021-04-28 14:00:00,229.01,229.33,228.36,228.99,53829.0,222.3761,222.6869,221.745,222.3567,53829.0
2021-04-28 14:30:00,229.03,229.79,228.65,228.9,95723.0,222.3955,223.1335,222.0265,222.2693,95723.0
2021-04-28 15:00:00,228.9,228.9,227.04,227.77,67053.0,222.2693,222.2693,220.4632,221.172,67053.0
2021-04-28 15:30:00,227.69,227.86,227.16,227.37,188230.0,221.0944,221.2594,220.5797,220.7836,188230.0
2021-04-29 09:30:00,229.34,229.34,226.15,226.47,47152.0,222.6966,222.6966,219.599,219.9097,47152.0
2021-04-29 10:00:00,226.22,226.69,224.55,224.75,54008.0,219.6669,220.1233,218.0453,218.2395,54008.0
2021-04-29 10:30:00,224.76,227.45,224.67,226.75,30678.0,218.2492,220.8613,218.1618,220.1816,30678.0
2021-04-29 11:00:00,226.68,227.73,226.55,227.44,39332.0,220.1136,221.1332,219.9874,220.8516,39332.0
2021-04-29 11:30:00,227.53,227.68,226.78,227.14,20152.0,220.939,221.0846,220.2107,220.5603,20152.0
2021-04-29 12:00:00,227.08,227.73,226.85,227.73,19419.0,220.502,221.1332,220.2787,221.1332,19419.0
2021-04-29 12:30:00,227.75,227.8,227.07,227.39,22031.0,221.1526,221.2012,220.4923,220.803,22031.0
2021-04-29 13:00:00,227.38,227.76,227.21,227.46,49520.0,220.7933,221.1623,220.6283,220.871,49520.0
2021-04-29 13:30:00,227.51,227.8,227.33,227.51,59781.0,220.9196,221.2012,220.7448,220.9196,59781.0
2021-04-29 14:00:00,227.52,227.9,227.4,227.62,52522.0,220.9293,221.2983,220.8128,221.0264,52522.0
2021-04-29 14:30:00,227.61,227.87,226.5,226.8,139588.0,221.0167,221.2691,219.9388,220.2301,139588.0
2021-04-29 15:00:00,226.86,227.55,226.86,227.38,28206.0,220.2884,220.9584,220.2884,220.7933,28206.0
2021-04-29 15:30:00,227.38,228.04,227.32,228.01,121850.0,220.7933,221.4342,220.7351,221.4051,121850.0
2021-04-30 09:30:00,228.03,228.03,224.56,225.45,26054.0,221.4245,221.4245,218.055,218.9192,26054.0
2021-04-30 10:00:00,225.42,225.49,224.75,224.93,33009.0,218.8901,218.9581,218.2395,218.4143,33009.0
2021-04-30 10:30:00,225.02,225.34,224.55,224.78,16863.0,218.5017,218.8124,218.0453,218.2687,16863.0
2021-04-30 11:00:00,224.84,224.84,224.15,224.42,21475.0,218.3269,218.3269,217.6569,217.9191,21475.0
2021-04-30 11:30:00,224.47,225.37,224.39,225.27,41165.0,217.9676,218.8416,217.89,218.7445,41165.0
2021-04-30 12:00:00,225.18,226.37,224.94,226.17,22005.0,218.6571,219.8126,218.424,219.6184,22005.0
2021-04-30 12:30:00,226.57,226.74,226.2,226.54,9950.0,220.0068,220.1719,219.6475,219.9777,9950.0
2021-04-30 13:00:00,226.65,226.75,226.29,226.75,11846.0,220.0845,220.1816,219.7349,220.1816,11846.0
2021-04-30 13:30:00,226.78,226.99,226.04,226.39,312550.0,220.2107,220.4146,219.4922,219.832,312550.0
2021-04-30 14:00:00,226.38,227.69,226.38,227.69,20223.0,219.8223,221.0944,219.8223,221.0944,20223.0
2021-04-30 14:30:00,227.59,228.03,227.2,227.83,17037.0,220.9973,221.4245,220.6186,221.2303,17037.0
2021-04-30 15:00:00,227.82,229.06,227.82,228.71,17394.0,221.2206,222.4247,221.2206,222.0848,17394.0
2021-04-30 15:30:00,228.71,229.25,228.16,229.21,101282.0,222.0848,222.6092,221.5507,222.5703,101282.0
2021-05-03 09:30:00,230.5,231.91,229.81,230.2,22041.0,223.823,225.1921,223.1529,223.5316,22041.0
2021-05-03 10:00:00,230.13,231.68,229.69,231.68,24964.0,223.4637,224.9688,223.0364,224.9688,24964.0
2021-05-03 10:30:00,231.73,232.28,230.99,232.15,16713.0,225.0173,225.5514,224.2988,225.4252,16713.0
2021-05-03 11:00:00,232.47,233.79,232.03,233.66,23372.0,225.7359,227.0177,225.3086,226.8914,23372.0
2021-05-03 11:30:00,233.77,233.77,232.6,233.41,10121.0,226.9982,226.9982,225.8621,226.6487,10121.0
2021-05-03 12:00:00,233.79,234.43,233.58,234.11,19210.0,227.0177,227.6391,226.8137,227.3284,19210.0
2021-05-03 12:30:00,234.04,235.4,234.04,235.18,28402.0,227.2604,228.581,227.2604,228.3674,28402.0
2021-05-03 13:00:00,235.18,235.48,234.54,234.7,53922.0,228.3674,228.6587,227.7459,227.9013,53922.0
2021-05-03 13:30:00,234.71,234.81,234.3,234.47,15359.0,227.911,228.0081,227.5129,227.678,15359.0
2021-05-03 14:00:00,234.56,234.77,234.29,234.73,13027.0,227.7654,227.9693,227.5032,227.9304,13027.0
2021-05-03 14:30:00,234.69,235.25,234.43,235.25,68710.0,227.8916,228.4354,227.6391,228.4354,68710.0
2021-05-03 15:00:00,235.37,235.41,234.18,234.2,91650.0,228.5519,228.5907,227.3964,227.4158,91650.0
2021-05-03 15:30:00,234.19,234.19,233.14,233.89,84715.0,227.4061,227.4061,226.3865,227.1148,84715.0
2021-05-04 09:30:00,232.24,233.74,231.24,232.79,29895.0,225.5126,226.9691,224.5415,226.0466,29895.0
2021-05-04 10:00:00,232.67,233.64,231.19,232.53,18640.0,225.9301,226.872,224.493,225.7942,18640.0
2021-05-04 10:30:00,231.92,233.33,231.81,232.93,40014.0,225.2018,226.571,225.095,226.1826,40014.0
2021-05-04 11:00:00,232.96,234.05,232.93,233.59,26634.0,226.2117,227.2701,226.1826,226.8234,26634.0
2021-05-04 11:30:00,233.5,234.21,232.91,233.49,13594.0,226.7361,227.4255,226.1631,226.7263,13594.0
2021-05-04 12:00:00,233.59,234.33,233.56,233.94,16741.0,226.8234,227.542,226.7943,227.1633,16741.0
2021-05-04 12:30:00,233.85,235.04,233.34,234.73,58477.0,227.0759,228.2314,226.5807,227.9304,58477.0
2021-05-04 13:00:00,234.68,235.39,234.55,234.55,16887.0,227.8819,228.5713,227.7556,227.7556,16887.0
2021-05-04 13:30:00,234.81,235.02,234.53,234.96,18038.0,228.0081,228.212,227.7362,228.1538,18038.0
2021-05-04 14:00:00,234.94,235.52,234.83,235.01,16060.0,228.1343,228.6975,228.0275,228.2023,16060.0
2021-05-04 14:30:00,234.97,235.44,234.84,234.97,12259.0,228.1635,228.6199,228.0372,228.1635,12259.0
2021-05-04 15:00:00,235.02,236.28,235.02,236.27,21722.0,228.212,229.4355,228.212,229.4258,21722.0
2021-05-04 15:30:00,236.09,237.08,235.83,236.86,114996.0,229.251,230.2124,228.9986,229.9987,114996.0
2021-05-05 09:30:00,237.01,238.14,236.15,236.66,32980.0,230.1444,231.2416,229.3093,229.8045,32980.0
2021-05-05 10:00:00,236.66,236.72,235.51,235.97,66786.0,229.8045,229.8628,228.6878,229.1345,66786.0
2021-05-05 10:30:00,236.0,237.28,235.82,237.0,20873.0,229.1636,230.4066,228.9889,230.1347,20873.0
2021-05-05 11:00:00,236.96,237.66,236.73,236.98,23833.0,230.0958,230.7756,229.8725,230.1152,23833.0
2021-05-05 11:30:00,237.26,237.67,236.96,237.65,11981.0,230.3871,230.7853,230.0958,230.7658,11981.0
2021-05-05 12:00:00,237.63,238.14,237.58,237.81,31358.0,230.7464,231.2416,230.6979,230.9212,31358.0
2021-05-05 12:30:00,237.77,238.33,237.56,237.88,25459.0,230.8824,231.4261,230.6784,230.9892,25459.0
2021-05-05 13:00:00,237.97,238.86,237.92,238.77,17940.0,231.0766,231.9408,231.028,231.8534,17940.0
2021-05-05 13:30:00,238.85,239.59,238.54,239.59,19276.0,231.9311,232.6496,231.6301,232.6496,19276.0
2021-05-05 14:00:00,239.78,240.35,239.53,239.94,46538.0,232.8341,233.3876,232.5914,232.9895,46538.0
2021-05-05 14:30:00,239.9,240.85,239.88,240.59,50769.0,232.9507,233.8731,232.9312,233.6207,50769.0
2021-05-05 15:00:00,240.63,241.09,240.62,241.0,41804.0,233.6595,234.1062,233.6498,234.0188,41804.0
2021-05-05 15:30:00,240.99,241.0,239.41,239.77,124616.0,234.0091,234.0188,232.4749,232.8244,124616.0
2021-05-06 09:30:00,239.89,239.89,237.95,238.73,30695.0,232.941,232.941,231.0572,231.8146,30695.0
2021-05-06 10:00:00,238.44,238.47,235.58,235.58,32419.0,231.533,231.5621,228.7558,228.7558,32419.0
2021-05-06 10:30:00,235.58,235.76,234.9,235.59,39617.0,228.7558,228.9306,228.0955,228.7655,39617.0
2021-05-06 11:00:00,235.62,235.9,235.36,235.46,29396.0,228.7946,229.0665,228.5422,228.6393,29396.0
2021-05-06 11:30:00,235.36,235.64,233.82,233.98,21038.0,228.5422,228.8141,227.0468,227.2022,21038.0
2021-05-06 12:00:00,234.05,235.05,233.87,235.05,26264.0,227.2701,228.2412,227.0953,228.2412,26264.0
2021-05-06 12:30:00,235.05,235.78,234.82,235.78,29307.0,228.2412,228.95,228.0178,228.95,29307.0
2021-05-06 13:00:00,235.87,235.87,235.04,235.47,23293.0,229.0374,229.0374,228.2314,228.649,23293.0
2021-05-06 13:30:00,235.48,235.52,234.85,235.26,38665.0,228.6587,228.6975,228.047,228.4451,38665.0
2021-05-06 14:00:00,235.21,236.0,235.2,235.43,23978.0,228.3965,229.1636,228.3868,228.6101,23978.0
2021-05-06 14:30:00,235.37,235.44,234.52,234.86,17652.0,228.5519,228.6199,227.7265,228.0567,17652.0
2021-05-06 15:00:00,234.91,235.52,234.71,235.4,23864.0,228.1052,228.6975,227.911,228.581,23864.0
2021-05-06 15:30:00,235.49,237.18,235.48,237.09,113308.0,228.6684,230.3095,228.6587,230.2221,113308.0
2021-05-07 09:30:00,236.91,239.62,236.91,238.31,17006.0,230.0473,232.6788,230.0473,231.4067,17006.0
2021-05-07 10:00:00,238.47,240.45,238.47,239.91,15345.0,231.5621,233.4847,231.5621,232.9604,15345.0
2021-05-07 10:30:00,239.98,239.98,238.02,238.38,19498.0,233.0283,233.0283,231.1251,231.4747,19498.0
2021-05-07 11:00:00,238.31,238.31,236.44,237.1,40938.0,231.4067,231.4067,229.5909,230.2318,40938.0
2021-05-07 11:30:00,237.12,238.3,237.02,238.14,15374.0,230.2512,231.397,230.1541,231.2416,15374.0
2021-05-07 12:00:00,238.23,239.87,238.12,239.7,108075.0,231.329,232.9215,231.2222,232.7565,108075.0
2021-05-07 12:30:00,239.72,239.72,237.91,238.64,39700.0,232.7759,232.7759,231.0183,231.7272,39700.0
2021-05-07 13:00:00,238.55,238.94,237.94,238.03,6935.0,231.6398,232.0185,231.0474,231.1348,6935.0
2021-05-07 13:30:00,238.0,239.8,238.0,239.4,37452.0,231.1057,232.8536,231.1057,232.4651,37452.0
2021-05-07 14:00:00,239.53,239.89,239.25,239.71,10969.0,232.5914,232.941,232.3195,232.7662,10969.0
2021-05-07 14:30:00,239.71,239.87,239.33,239.38,14188.0,232.7662,232.9215,232.3972,232.4457,14188.0
2021-05-07 15:00:00,239.44,239.75,239.32,239.7,23493.0,232.504,232.805,232.3875,232.7565,23493.0
2021-05-07 15:30:00,239.78,240.23,239.44,239.44,98873.0,232.8341,233.2711,232.504,232.504,98873.0
2021-05-10 09:30:00,240.55,240.55,239.08,240.5,16107.0,233.5818,233.5818,232.1544,233.5333,16107.0
2021-05-10 10:00:00,240.65,241.61,240.26,241.05,19813.0,233.6789,234.6111,233.3002,234.0674,19813.0
2021-05-10 10:30:00,240.52,241.24,240.04,241.24,21319.0,233.5527,234.2518,233.0866,234.2518,21319.0
2021-05-10 11:00:00,241.22,242.03,240.48,240.76,24241.0,234.2324,235.019,233.5139,233.7858,24241.0
2021-05-10 11:30:00,240.81,241.22,240.65,240.98,37787.0,233.8343,234.2324,233.6789,233.9994,37787.0
2021-05-10 12:00:00,240.93,241.2,240.62,240.95,20699.0,233.9508,234.213,233.6498,233.9702,20699.0
2021-05-10 12:30:00,240.89,241.0,240.74,240.94,5229.0,233.912,234.0188,233.7663,233.9605,5229.0
2021-05-10 13:00:00,240.97,241.23,240.69,240.81,7390.0,233.9897,234.2421,233.7178,233.8343,7390.0
2021-05-10 13:30:00,240.84,242.13,240.73,242.13,28416.0,233.8634,235.1161,233.7566,235.1161,28416.0
2021-05-10 14:00:00,241.83,242.06,241.0,241.11,10878.0,234.8248,235.0481,234.0188,234.1256,10878.0
2021-05-10 14:30:00,240.89,241.01,239.91,240.15,49537.0,233.912,234.0285,232.9604,233.1934,49537.0
2021-05-10 15:00:00,240.05,240.47,239.62,239.62,13186.0,233.0963,233.5042,232.6788,232.6788,13186.0
2021-05-10 15:30:00,239.65,240.39,239.04,239.04,54222.0,232.7079,233.4265,232.1156,232.1156,54222.0
2021-05-11 09:30:00,237.96,238.07,236.33,236.79,20986.0,231.0669,231.1737,229.4841,229.9308,20986.0
2021-05-11 10:00:00,237.18,238.6,235.48,235.61,14021.0,230.3095,231.6883,228.6587,228.7849,14021.0
2021-05-11 10:30:00,235.42,236.43,235.12,236.28,16597.0,228.6004,229.5812,228.3091,229.4355,16597.0
2021-05-11 11:00:00,236.29,237.29,235.6,237.29,14557.0,229.4452,230.4163,228.7752,230.4163,14557.0
2021-05-11 11:30:00,237.29,238.53,237.13,238.43,16479.0,230.4163,231.6203,230.2609,231.5232,16479.0
2021-05-11 12:00:00,238.31,238.63,238.18,238.33,14135.0,231.4067,231.7175,231.2805,231.4261,14135.0
2021-05-11 12:30:00,238.25,238.36,237.71,237.99,35712.0,231.3485,231.4553,230.8241,231.096,35712.0
2021-05-11 13:00:00,238.0,238.61,237.98,238.59,14616.0,231.1057,231.698,231.0863,231.6786,14616.0
2021-05-11 13:30:00,238.61,238.85,238.1,238.54,25783.0,231.698,231.9311,231.2028,231.6301,25783.0
2021-05-11 14:00:00,238.77,238.77,238.12,238.65,12426.0,231.8534,231.8534,231.2222,231.7369,12426.0
2021-05-11 14:30:00,238.5,238.5,237.91,238.01,11440.0,231.5912,231.5912,231.0183,231.1154,11440.0
2021-05-11 15:00:00,238.14,238.9,238.0,238.51,15769.0,231.2416,231.9796,231.1057,231.6009,15769.0
2021-05-11 15:30:00,238.53,238.75,237.89,238.69,78975.0,231.6203,231.834,230.9989,231.7757,78975.0
2021-05-12 09:30:00,237.48,237.48,236.08,236.32,38794.0,230.6008,230.6008,229.2413,229.4744,38794.0
2021-05-12 10:00:00,236.76,237.97,236.23,237.76,21391.0,229.9016,231.0766,229.387,230.8727,21391.0
2021-05-12 10:30:00,237.79,237.95,235.98,236.62,33542.0,230.9018,231.0572,229.1442,229.7657,33542.0
2021-05-12 11:00:00,236.36,236.66,235.99,236.22,15456.0,229.5132,229.8045,229.1539,229.3773,15456.0
2021-05-12 11:30:00,236.28,236.67,235.61,235.64,15161.0,229.4355,229.8142,228.7849,228.8141,15161.0
2021-05-12 12:00:00,235.76,235.79,234.85,235.65,16570.0,228.9306,228.9597,228.047,228.8238,16570.0
2021-05-12 12:30:00,235.53,236.21,235.53,235.9,21698.0,228.7073,229.3676,228.7073,229.0665,21698.0
2021-05-12 13:00:00,235.87,236.14,235.63,236.02,22066.0,229.0374,229.2996,228.8044,229.1831,22066.0
2021-05-12 13:30:00,235.94,236.12,235.09,236.0,23867.0,229.1054,229.2802,228.28,229.1636,23867.0
2021-05-12 14:00:00,236.04,236.27,235.13,235.14,69338.0,229.2025,229.4258,228.3188,228.3285,69338.0
2021-05-12 14:30:00,235.09,235.61,234.89,235.27,13229.0,228.28,228.7849,228.0858,228.4548,13229.0
2021-05-12 15:00:00,235.43,235.43,233.43,233.68,21139.0,228.6101,228.6101,226.6681,226.9108,21139.0
2021-05-12 15:30:00,233.71,233.94,232.91,233.17,66740.0,226.94,227.1633,226.1631,226.4156,66740.0
2021-05-13 09:30:00,232.96,234.88,232.96,233.94,39762.0,226.2117,228.0761,226.2117,227.1633,39762.0
2021-05-13 10:00:00,233.99,234.47,232.9,233.02,25817.0,227.2119,227.678,226.1534,226.27,25817.0
2021-05-13 10:30:00,233.05,233.7,232.83,233.39,30269.0,226.2991,226.9303,226.0855,226.6292,30269.0
2021-05-13 11:00:00,233.4,235.2,233.23,235.14,32215.0,226.639,228.3868,226.4739,228.3285,32215.0
2021-05-13 11:30:00,235.23,235.9,234.91,234.99,12823.0,228.4159,229.0665,228.1052,228.1829,12823.0
2021-05-13 12:00:00,235.14,235.57,234.85,234.85,12401.0,228.3285,228.7461,228.047,228.047,12401.0
2021-05-13 12:30:00,234.95,236.88,234.94,236.1,46473.0,228.1441,230.0181,228.1343,229.2607,46473.0
2021-05-13 13:00:00,236.0,236.16,235.06,235.38,14343.0,229.1636,229.319,228.2509,228.5616,14343.0
2021-05-13 13:30:00,235.36,235.73,234.9,235.69,13644.0,228.5422,228.9015,228.0955,228.8626,13644.0
2021-05-13 14:00:00,235.66,236.47,235.66,236.06,13448.0,228.8335,229.62,228.8335,229.2219,13448.0
2021-05-13 14:30:00,236.17,236.38,235.62,236.02,15189.0,229.3287,229.5326,228.7946,229.1831,15189.0
2021-05-13 15:00:00,235.92,237.16,235.91,237.04,18274.0,229.086,230.29,229.0762,230.1735,18274.0
2021-05-13 15:30:00,237.09,237.3,236.37,236.79,80273.0,230.2221,230.426,229.5229,229.9308,80273.0
2021-05-14 09:30:00,236.94,236.94,236.16,236.63,76411.0,230.0764,230.0764,229.319,229.7754,76411.0
2021-05-14 10:00:00,236.5,238.27,236.49,237.57,18999.0,229.6492,231.3679,229.6394,230.6882,18999.0
2021-05-14 10:30:00,237.74,238.05,237.23,237.37,14533.0,230.8532,231.1543,230.358,230.494,14533.0
2021-05-14 11:00:00,237.42,238.66,237.11,238.41,17716.0,230.5425,231.7466,230.2415,231.5038,17716.0
2021-05-14 11:30:00,238.51,238.51,237.95,238.21,12293.0,231.6009,231.6009,231.0572,231.3096,12293.0
2021-05-14 12:00:00,238.26,239.5,238.26,239.5,7615.0,231.3582,232.5623,231.3582,232.5623,7615.0
2021-05-14 12:30:00,239.41,239.64,238.88,239.29,8277.0,232.4749,232.6982,231.9602,232.3583,8277.0
2021-05-14 13:00:00,239.42,239.79,239.07,239.07,7049.0,232.4846,232.8439,232.1447,232.1447,7049.0
2021-05-14 13:30:00,239.04,239.41,238.56,238.56,12945.0,232.1156,232.4749,231.6495,231.6495,12945.0
2021-05-14 14:00:00,238.68,239.24,238.49,238.67,10983.0,231.766,232.3098,231.5815,231.7563,10983.0
2021-05-14 14:30:00,238.75,239.94,238.72,239.64,9169.0,231.834,232.9895,231.8048,232.6982,9169.0
2021-05-14 15:00:00,239.64,239.8,239.15,239.29,10910.0,232.6982,232.8536,232.2224,232.3583,10910.0
2021-05-14 15:30:00,239.32,239.67,238.96,239.23,68645.0,232.3875,232.7273,232.0379,232.3001,68645.0
2021-05-17 09:30:00,238.84,239.14,236.94,237.85,14036.0,231.9214,232.2127,230.0764,230.96,14036.0
2021-05-17 10:00:00,237.97,237.98,236.67,236.67,12011.0,231.0766,231.0863,229.8142,229.8142,12011.0
2021-05-17 10:30:00,236.22,237.82,235.74,237.36,19396.0,229.3773,230.9309,228.9112,230.4842,19396.0
2021-05-17 11:00:00,237.33,237.87,236.98,237.29,11205.0,230.4551,230.9795,230.1152,230.4163,11205.0
2021-05-17 11:30:00,237.12,237.63,236.91,237.43,9056.0,230.2512,230.7464,230.0473,230.5522,9056.0
2021-05-17 12:00:00,237.35,237.42,236.73,237.25,12445.0,230.4745,230.5425,229.8725,230.3774,12445.0
2021-05-17 12:30:00,237.37,237.63,237.04,237.19,15496.0,230.494,230.7464,230.1735,230.3192,15496.0
2021-05-17 13:00:00,237.27,237.31,236.4,236.41,12977.0,230.3968,230.4357,229.5521,229.5618,12977.0
2021-05-17 13:30:00,236.43,236.8,236.17,236.58,11957.0,229.5812,229.9405,229.3287,229.7268,11957.0
2021-05-17 14:00:00,236.51,237.12,236.51,237.12,9066.0,229.6589,230.2512,229.6589,230.2512,9066.0
2021-05-17 14:30:00,237.23,237.56,236.62,237.32,13222.0,230.358,230.6784,229.7657,230.4454,13222.0
2021-05-17 15:00:00,237.32,237.77,237.24,237.43,16901.0,230.4454,230.8824,230.3677,230.5522,16901.0
2021-05-17 15:30:00,237.43,237.75,236.92,237.75,78023.0,230.5522,230.8629,230.057,230.8629,78023.0
2021-05-18 09:30:00,238.8,238.92,235.68,236.1,26919.0,231.8825,231.9991,228.8529,229.2607,26919.0
2021-05-18 10:00:00,236.1,236.18,234.98,235.68,27688.0,229.2607,229.3384,228.1732,228.8529,27688.0
2021-05-18 10:30:00,235.68,236.51,235.36,235.44,50988.0,228.8529,229.6589,228.5422,228.6199,50988.0
2021-05-18 11:00:00,235.45,236.42,235.3,235.46,35190.0,228.6296,229.5715,228.4839,228.6393,35190.0
2021-05-18 11:30:00,235.4,235.51,234.66,234.66,25916.0,228.581,228.6878,227.8625,227.8625,25916.0
2021-05-18 12:00:00,234.81,235.19,234.58,234.66,25053.0,228.0081,228.3771,227.7848,227.8625,25053.0
2021-05-18 12:30:00,234.71,235.64,234.6,235.53,21680.0,227.911,228.8141,227.8042,228.7073,21680.0
2021-05-18 13:00:00,235.53,235.56,235.08,235.35,20316.0,228.7073,228.7364,228.2703,228.5325,20316.0
2021-05-18 13:30:00,235.3,236.1,235.22,235.38,15742.0,228.4839,229.2607,228.4062,228.5616,15742.0
2021-05-18 14:00:00,235.24,235.71,234.75,234.75,24185.0,228.4257,228.882,227.9498,227.9498,24185.0
2021-05-18 14:30:00,234.74,235.15,234.06,234.15,41742.0,227.9401,228.3383,227.2798,227.3672,41742.0
2021-05-18 15:00:00,234.16,234.84,234.16,234.4,14468.0,227.3769,228.0372,227.3769,227.61,14468.0
2021-05-18 15:30:00,234.37,234.83,233.65,233.66,80223.0,227.5809,228.0275,226.8817,226.8914,80223.0
2021-05-19 09:30:00,233.23,233.23,229.21,231.67,69781.0,226.4739,226.4739,222.5703,224.9591,69781.0
2021-05-19 10:00:00,231.81,231.81,229.95,230.59,26391.0,225.095,225.095,223.2889,223.9104,26391.0
2021-05-19 10:30:00,230.59,230.94,229.1,230.91,18076.0,223.9104,224.2502,222.4635,224.2211,18076.0
2021-05-19 11:00:00,230.99,231.94,230.78,231.54,15251.0,224.2988,225.2212,224.0948,224.8328,15251.0
2021-05-19 11:30:00,231.59,231.8,231.3,231.66,14141.0,224.8814,225.0853,224.5998,224.9494,14141.0
2021-05-19 12:00:00,231.66,232.75,231.51,232.54,15663.0,224.9494,226.0078,224.8037,225.8039,15663.0
2021-05-19 12:30:00,232.36,233.02,231.93,232.84,9274.0,225.6291,226.27,225.2115,226.0952,9274.0
2021-05-19 13:00:00,232.72,233.02,232.37,232.59,7529.0,225.9787,226.27,225.6388,225.8524,7529.0
2021-05-19 13:30:00,232.52,232.61,232.0,232.29,8912.0,225.7844,225.8718,225.2795,225.5611,8912.0
2021-05-19 14:00:00,232.19,233.07,231.0,232.39,9606.0,225.464,226.3185,224.3085,225.6582,9606.0
2021-05-19 14:30:00,232.39,232.58,231.24,232.01,11219.0,225.6582,225.8427,224.5415,225.2892,11219.0
2021-05-19 15:00:00,231.78,232.33,231.34,232.17,16983.0,225.0659,225.5999,224.6386,225.4446,16983.0
2021-05-19 15:30:00,232.07,233.64,231.71,233.41,81124.0,225.3475,226.872,224.9979,226.6487,81124.0
2021-05-20 09:30:00,234.22,234.95,229.68,233.65,62959.0,227.4352,228.1441,223.0267,226.8817,62959.0
2021-05-20 10:00:00,233.89,234.6,233.44,234.59,10006.0,227.1148,227.8042,226.6778,227.7945,10006.0
2021-05-20 10:30:00,234.6,235.03,232.83,233.52,22404.0,227.8042,228.2217,226.0855,226.7555,22404.0
2021-05-20 11:00:00,233.56,235.16,233.56,234.82,7664.0,226.7943,228.348,226.7943,228.0178,7664.0
2021-05-20 11:30:00,234.81,234.94,234.33,234.73,27913.0,228.0081,228.1343,227.542,227.9304,27913.0
2021-05-20 12:00:00,234.73,234.92,233.94,233.95,7592.0,227.9304,228.1149,227.1633,227.173,7592.0
2021-05-20 12:30:00,234.03,234.42,233.76,234.24,6822.0,227.2507,227.6294,226.9885,227.4546,6822.0
2021-05-20 13:00:00,234.15,234.86,234.14,234.58,99039.0,227.3672,228.0567,227.3575,227.7848,99039.0
2021-05-20 13:30:00,234.62,234.89,233.69,233.82,59532.0,227.8236,228.0858,226.9206,227.0468,59532.0
2021-05-20 14:00:00,233.72,234.88,233.67,234.8,19213.0,226.9497,228.0761,226.9011,227.9984,19213.0
2021-05-20 14:30:00,234.62,234.91,234.44,234.76,13653.0,227.8236,228.1052,227.6488,227.9596,13653.0
2021-05-20 15:00:00,234.43,234.94,234.39,234.82,20982.0,227.6391,228.1343,227.6003,228.0178,20982.0
2021-05-20 15:30:00,234.85,234.98,233.25,233.26,116594.0,228.047,228.1732,226.4933,226.503,116594.0
2021-05-21 09:30:00,233.82,235.14,232.71,234.03,78684.0,227.0468,228.3285,225.9689,227.2507,78684.0
2021-05-21 10:00:00,234.03,234.04,232.41,232.41,29002.0,227.2507,227.2604,225.6776,225.6776,29002.0
2021-05-21 10:30:00,232.53,233.68,231.87,233.5,37251.0,225.7942,226.9108,225.1533,226.7361,37251.0
2021-05-21 11:00:00,233.49,234.92,233.38,234.29,48866.0,226.7263,228.1149,226.6195,227.5032,48866.0
2021-05-21 11:30:00,234.33,235.52,234.33,235.03,61915.0,227.542,228.6975,227.542,228.2217,61915.0
2021-05-21 12:00:00,235.02,235.06,234.07,234.14,19216.0,228.212,228.2509,227.2895,227.3575,19216.0
2021-05-21 12:30:00,234.04,235.07,233.94,234.54,21897.0,227.2604,228.2606,227.1633,227.7459,21897.0
2021-05-21 13:00:00,234.66,234.95,234.56,234.85,16253.0,227.8625,228.1441,227.7654,228.047,16253.0
2021-05-21 13:30:00,234.87,235.42,234.72,235.3,17309.0,228.0664,228.6004,227.9207,228.4839,17309.0
2021-05-21 14:00:00,235.23,235.8,235.23,235.37,18559.0,228.4159,228.9694,228.4159,228.5519,18559.0
2021-05-21 14:30:00,235.43,235.87,235.0,235.79,10771.0,228.6101,229.0374,228.1926,228.9597,10771.0
2021-05-21 15:00:00,235.81,236.53,235.62,236.53,14340.0,228.9791,229.6783,228.7946,229.6783,14340.0
2021-05-21 15:30:00,236.49,237.38,236.4,237.12,127427.0,229.6394,230.5037,229.5521,230.2512,127427.0
2021-05-24 09:30:00,238.48,239.24,236.74,237.85,16543.0,231.9521,232.6913,230.2597,231.3393,16543.0
2021-05-24 10:00:00,237.78,237.89,236.76,236.86,13647.0,231.2712,231.3782,230.2791,230.3764,13647.0
2021-05-24 10:30:00,236.96,237.98,236.01,236.01,13903.0,230.4737,231.4657,229.5497,229.5497,13903.0
2021-05-24 11:00:00,235.96,237.32,235.76,237.16,10742.0,229.501,230.8238,229.3065,230.6682,10742.0
2021-05-24 11:30:00,237.3,237.48,236.59,237.48,22071.0,230.8044,230.9794,230.1138,230.9794,22071.0
2021-05-24 12:00:00,237.42,237.44,236.89,237.04,12742.0,230.9211,230.9405,230.4056,230.5515,12742.0
2021-05-24 12:30:00,237.09,237.5,236.89,236.89,8069.0,230.6001,230.9989,230.4056,230.4056,8069.0
2021-05-24 13:00:00,237.07,237.36,236.79,237.36,10168.0,230.5807,230.8627,230.3083,230.8627,10168.0
2021-05-24 13:30:00,237.56,237.84,237.17,237.45,11331.0,231.0572,231.3296,230.6779,230.9503,11331.0
2021-05-24 14:00:00,237.57,237.9,237.16,237.37,21671.0,231.067,231.3879,230.6682,230.8724,21671.0
2021-05-24 14:30:00,237.12,237.61,237.02,237.36,6974.0,230.6293,231.1059,230.532,230.8627,6974.0
2021-05-24 15:00:00,237.63,237.63,237.11,237.52,11841.0,231.1253,231.1253,230.6196,231.0183,11841.0
2021-05-24 15:30:00,237.52,237.7,237.03,237.51,85618.0,231.0183,231.1934,230.5418,231.0086,85618.0
2021-05-25 09:30:00,237.45,238.99,237.04,238.84,12011.0,230.9503,232.4481,230.5515,232.3022,12011.0
2021-05-25 10:00:00,238.83,238.93,237.3,238.06,16143.0,232.2925,232.3897,230.8044,231.5436,16143.0
2021-05-25 10:30:00,238.06,238.27,237.49,237.65,17276.0,231.5436,231.7478,230.9892,231.1448,17276.0
2021-05-25 11:00:00,237.56,237.64,236.93,237.02,20667.0,231.0572,231.1351,230.4445,230.532,20667.0
2021-05-25 11:30:00,237.03,237.03,236.2,236.25,36904.0,230.5418,230.5418,229.7345,229.7831,36904.0
2021-05-25 12:00:00,236.31,236.75,236.18,236.42,76134.0,229.8415,230.2694,229.715,229.9485,76134.0
2021-05-25 12:30:00,236.49,236.86,236.25,236.27,45803.0,230.0165,230.3764,229.7831,229.8026,45803.0
2021-05-25 13:00:00,236.31,236.34,235.82,235.99,101755.0,229.8415,229.8706,229.3649,229.5302,101755.0
2021-05-25 13:30:00,236.0,236.06,235.63,236.03,16533.0,229.5399,229.5983,229.1801,229.5691,16533.0
2021-05-25 14:00:00,236.01,236.09,235.41,235.47,24392.0,229.5497,229.6275,228.9661,229.0245,24392.0
2021-05-25 14:30:00,235.44,236.5,235.44,235.9,29817.0,228.9953,230.0263,228.9953,229.4427,29817.0
2021-05-25 15:00:00,235.82,236.57,235.76,236.32,32283.0,229.3649,230.0943,229.3065,229.8512,32283.0
2021-05-25 15:30:00,236.31,236.44,234.82,234.93,131369.0,229.8415,229.9679,228.3922,228.4992,131369.0
2021-05-26 09:30:00,235.38,235.83,233.8,234.58,19266.0,228.9369,229.3746,227.4002,228.1588,19266.0
2021-05-26 10:00:00,234.44,234.78,234.2,234.34,12991.0,228.0227,228.3533,227.7892,227.9254,12991.0
2021-05-26 10:30:00,234.37,234.79,233.61,234.0,22649.0,227.9546,228.3631,227.2154,227.5947,22649.0
2021-05-26 11:00:00,234.08,234.31,233.57,233.84,20464.0,227.6725,227.8962,227.1765,227.4391,20464.0
2021-05-26 11:30:00,233.7,234.13,233.36,233.54,9857.0,227.3029,227.7211,226.9722,227.1473,9857.0
2021-05-26 12:00:00,233.5,233.67,233.36,233.42,12710.0,227.1084,227.2737,226.9722,227.0306,12710.0
2021-05-26 12:30:00,233.5,233.59,233.22,233.22,13885.0,227.1084,227.1959,226.836,226.836,13885.0
2021-05-26 13:00:00,233.23,233.7,232.72,232.85,15441.0,226.8458,227.3029,226.3497,226.4762,15441.0
2021-05-26 13:30:00,232.78,233.09,232.7,232.94,14468.0,226.4081,226.7096,226.3303,226.5637,14468.0
2021-05-26 14:00:00,232.91,233.22,232.91,233.22,14552.0,226.5345,226.836,226.5345,226.836,14552.0
2021-05-26 14:30:00,233.22,233.51,232.57,232.57,40773.0,226.836,227.1181,226.2038,226.2038,40773.0
2021-05-26 15:00:00,232.59,232.97,232.18,232.93,145146.0,226.2233,226.5929,225.8245,226.554,145146.0
2021-05-26 15:30:00,233.1,233.65,233.0,233.07,128574.0,226.7193,227.2543,226.6221,226.6902,128574.0
2021-05-27 09:30:00,234.77,234.93,232.28,233.38,119895.0,228.3436,228.4992,225.9218,226.9917,119895.0
2021-05-27 10:00:00,233.36,233.87,233.03,233.23,118868.0,226.9722,227.4683,226.6512,226.8458,118868.0
2021-05-27 10:30:00,233.33,233.85,232.84,233.34,17538.0,226.943,227.4488,226.4664,226.9528,17538.0
2021-05-27 11:00:00,233.31,233.39,232.83,232.98,24984.0,226.9236,227.0014,226.4567,226.6026,24984.0
2021-05-27 11:30:00,232.95,232.96,232.63,232.76,10423.0,226.5734,226.5832,226.2622,226.3886,10423.0
2021-05-27 12:00:00,232.86,234.47,232.85,234.37,15347.0,226.4859,228.0518,226.4762,227.9546,15347.0
2021-05-27 12:30:00,234.25,234.66,234.1,234.4,10316.0,227.8379,228.2366,227.692,227.9837,10316.0
2021-05-27 13:00:00,234.56,234.77,233.84,233.92,16652.0,228.1394,228.3436,227.4391,227.5169,16652.0
2021-05-27 13:30:00,233.94,234.13,233.64,233.97,12450.0,227.5363,227.7211,227.2445,227.5655,12450.0
2021-05-27 14:00:00,233.99,234.17,233.71,233.99,19505.0,227.585,227.76,227.3126,227.585,19505.0
2021-05-27 14:30:00,234.01,234.26,233.83,234.06,19952.0,227.6044,227.8476,227.4293,227.6531,19952.0
2021-05-27 15:00:00,234.09,234.15,233.58,233.61,38461.0,227.6822,227.7406,227.1862,227.2154,38461.0
2021-05-27 15:30:00,233.49,235.67,233.35,235.5,203652.0,227.0987,229.219,226.9625,229.0536,203652.0
2021-05-28 09:30:00,235.9,237.24,235.02,236.92,20693.0,229.4427,230.746,228.5868,230.4348,20693.0
2021-05-28 10:00:00,237.17,237.48,236.18,236.25,12595.0,230.6779,230.9794,229.715,229.7831,12595.0
2021-05-28 10:30:00,236.26,237.01,236.1,236.89,14600.0,229.7928,230.5223,229.6372,230.4056,14600.0
2021-05-28 11:00:00,236.96,237.85,236.75,237.46,13746.0,230.4737,231.3393,230.2694,230.96,13746.0
2021-05-28 11:30:00,237.39,237.61,236.13,236.23,16356.0,230.8919,231.1059,229.6664,229.7637,16356.0
2021-05-28 12:00:00,236.05,236.2,235.67,235.76,18242.0,229.5886,229.7345,229.219,229.3065,18242.0
2021-05-28 12:30:00,235.72,236.5,235.55,235.88,20179.0,229.2676,230.0263,229.1023,229.4232,20179.0
2021-05-28 13:00:00,235.81,236.2,235.2,235.54,18297.0,229.3551,229.7345,228.7618,229.0925,18297.0
2021-05-28 13:30:00,235.56,235.83,235.19,235.62,24844.0,229.112,229.3746,228.7521,229.1704,24844.0
2021-05-28 14:00:00,235.67,235.77,235.44,235.73,10238.0,229.219,229.3162,228.9953,229.2773,10238.0
2021-05-28 14:30:00,235.69,236.16,235.55,236.12,13573.0,229.2384,229.6956,229.1023,229.6567,13573.0
2021-05-28 15:00:00,236.16,236.6,235.99,236.39,12518.0,229.6956,230.1235,229.5302,229.9193,12518.0
2021-05-28 15:30:00,236.34,236.35,234.95,235.15,98789.0,229.8706,229.8804,228.5187,228.7132,98789.0
2021-06-01 09:30:00,236.66,237.17,235.6,235.79,27476.0,230.1819,230.6779,229.1509,229.3357,27476.0
2021-06-01 10:00:00,235.71,235.78,232.75,233.83,25562.0,229.2579,229.326,226.3789,227.4293,25562.0
2021-06-01 10:30:00,233.88,234.56,232.87,233.14,29065.0,227.478,228.1394,226.4956,226.7582,29065.0
2021-06-01 11:00:00,233.28,234.34,232.64,234.03,10243.0,226.8944,227.9254,226.2719,227.6239,10243.0
2021-06-01 11:30:00,234.22,234.44,233.79,234.05,10368.0,227.8087,228.0227,227.3904,227.6433,10368.0
2021-06-01 12:00:00,233.74,234.3,233.55,233.97,14189.0,227.3418,227.8865,227.157,227.5655,14189.0
2021-06-01 12:30:00,234.14,234.19,233.55,233.63,6352.0,227.7309,227.7795,227.157,227.2348,6352.0
2021-06-01 13:00:00,233.69,233.76,233.08,233.14,19734.0,227.2932,227.3613,226.6999,226.7582,19734.0
2021-06-01 13:30:00,233.13,233.82,232.82,233.45,15088.0,226.7485,227.4196,226.447,227.0597,15088.0
2021-06-01 14:00:00,233.5,233.79,233.1,233.38,10232.0,227.1084,227.3904,226.7193,226.9917,10232.0
2021-06-01 14:30:00,233.39,233.94,233.36,233.93,9230.0,227.0014,227.5363,226.9722,227.5266,9230.0
2021-06-01 15:00:00,233.85,233.88,233.51,233.54,9056.0,227.4488,227.478,227.1181,227.1473,9056.0
2021-06-01 15:30:00,233.5,233.54,232.92,233.1,45634.0,227.1084,227.1473,226.5443,226.7193,45634.0
2021-06-02 09:30:00,233.97,234.59,232.31,232.44,17879.0,227.5655,228.1685,225.951,226.0774,17879.0
2021-06-02 10:00:00,232.42,232.94,231.95,231.96,37592.0,226.0579,226.5637,225.6008,225.6105,37592.0
2021-06-02 10:30:00,232.07,233.02,232.07,232.68,12358.0,225.7175,226.6415,225.7175,226.3108,12358.0
2021-06-02 11:00:00,232.77,232.81,232.52,232.8,18240.0,226.3984,226.4373,226.1552,226.4275,18240.0
2021-06-02 11:30:00,232.75,233.45,232.63,232.99,9458.0,226.3789,227.0597,226.2622,226.6123,9458.0
2021-06-02 12:00:00,233.02,233.07,232.25,232.53,11585.0,226.6415,226.6902,225.8926,226.1649,11585.0
2021-06-02 12:30:00,232.54,232.8,232.18,232.66,14005.0,226.1747,226.4275,225.8245,226.2914,14005.0
2021-06-02 13:00:00,232.67,232.74,232.06,232.38,32359.0,226.3011,226.3692,225.7078,226.019,32359.0
2021-06-02 13:30:00,232.43,232.68,232.24,232.61,20290.0,226.0677,226.3108,225.8829,226.2427,20290.0
2021-06-02 14:00:00,232.62,232.71,232.3,232.5,16588.0,226.2525,226.34,225.9412,226.1358,16588.0
2021-06-02 14:30:00,232.35,232.71,232.11,232.12,13971.0,225.9899,226.34,225.7564,225.7662,13971.0
2021-06-02 15:00:00,232.12,232.4,231.75,231.97,29490.0,225.7662,226.0385,225.4063,225.6203,29490.0
2021-06-02 15:30:00,231.96,232.06,231.37,231.55,124971.0,225.6105,225.7078,225.0367,225.2118,124971.0
2021-06-03 09:30:00,230.15,230.63,229.59,229.72,12386.0,223.8501,224.3169,223.3054,223.4319,12386.0
2021-06-03 10:00:00,229.91,229.92,228.64,228.64,18375.0,223.6167,223.6264,222.3814,222.3814,18375.0
2021-06-03 10:30:00,228.65,229.14,228.15,228.86,27629.0,222.3911,222.8677,221.9048,222.5954,27629.0
2021-06-03 11:00:00,228.76,229.96,228.56,229.71,41115.0,222.4981,223.6653,222.3036,223.4221,41115.0
2021-06-03 11:30:00,229.72,229.89,229.45,229.72,21136.0,223.4319,223.5972,223.1692,223.4319,21136.0
2021-06-03 12:00:00,229.86,230.39,229.83,230.15,10305.0,223.568,224.0835,223.5388,223.8501,10305.0
2021-06-03 12:30:00,230.29,230.51,230.19,230.42,12693.0,223.9862,224.2002,223.889,224.1127,12693.0
2021-06-03 13:00:00,230.42,230.49,229.7,230.01,23797.0,224.1127,224.1808,223.4124,223.7139,23797.0
2021-06-03 13:30:00,229.93,230.06,229.63,229.63,15660.0,223.6361,223.7625,223.3443,223.3443,15660.0
2021-06-03 14:00:00,229.75,229.78,229.12,229.47,11907.0,223.461,223.4902,222.8483,223.1887,11907.0
2021-06-03 14:30:00,229.55,229.61,228.93,228.93,17241.0,223.2665,223.3249,222.6635,222.6635,17241.0
2021-06-03 15:00:00,229.03,229.21,228.66,229.11,13769.0,222.7607,222.9358,222.4009,222.8385,13769.0
2021-06-03 15:30:00,229.04,229.39,228.32,228.93,64232.0,222.7705,223.1109,222.0702,222.6635,64232.0
2021-06-04 09:30:00,230.63,230.97,229.69,229.89,7807.0,224.3169,224.6476,223.4027,223.5972,7807.0
2021-06-04 10:00:00,230.04,230.55,229.82,230.39,7257.0,223.7431,224.2391,223.5291,224.0835,7257.0
2021-06-04 10:30:00,230.54,231.7,230.18,231.7,24268.0,224.2294,225.3577,223.8793,225.3577,24268.0
2021-06-04 11:00:00,231.82,231.92,231.3,231.53,10994.0,225.4744,225.5716,224.9686,225.1923,10994.0
2021-06-04 11:30:00,231.61,232.28,231.44,232.05,12071.0,225.2701,225.9218,225.1048,225.6981,12071.0
2021-06-04 12:00:00,232.21,232.71,232.01,232.23,10839.0,225.8537,226.34,225.6592,225.8731,10839.0
2021-06-04 12:30:00,232.31,232.57,231.8,231.91,5417.0,225.951,226.2038,225.4549,225.5619,5417.0
2021-06-04 13:00:00,231.98,232.28,231.68,231.84,4348.0,225.63,225.9218,225.3382,225.4938,4348.0
2021-06-04 13:30:00,231.97,232.09,231.61,231.93,4930.0,225.6203,225.737,225.2701,225.5814,4930.0
2021-06-04 14:00:00,232.08,232.97,231.97,232.97,7998.0,225.7273,226.5929,225.6203,226.5929,7998.0
2021-06-04 14:30:00,232.96,233.28,232.77,232.86,10916.0,226.5832,226.8944,226.3984,226.4859,10916.0
2021-06-04 15:00:00,232.9,233.25,232.71,233.1,11026.0,226.5248,226.8652,226.34,226.7193,11026.0
2021-06-04 15:30:00,233.13,233.9,233.01,233.52,56687.0,226.7485,227.4974,226.6318,227.1278,56687.0
2021-06-07 09:30:00,233.59,233.86,231.17,231.52,43335.0,227.1959,227.4585,224.8422,225.1826,43335.0
2021-06-07 10:00:00,231.7,231.7,229.89,229.93,19617.0,225.3577,225.3577,223.5972,223.6361,19617.0
2021-06-07 10:30:00,230.12,230.55,229.58,229.58,20240.0,223.8209,224.2391,223.2957,223.2957,20240.0
2021-06-07 11:00:00,229.81,229.94,229.16,229.35,19691.0,223.5194,223.6458,222.8872,223.072,19691.0
2021-06-07 11:30:00,229.42,229.42,228.75,229.18,24640.0,223.1401,223.1401,222.4884,222.9066,24640.0
2021-06-07 12:00:00,229.27,229.36,228.23,228.28,24437.0,222.9942,223.0817,221.9826,222.0313,24437.0
2021-06-07 12:30:00,228.16,228.34,227.86,228.08,21063.0,221.9146,222.0896,221.6228,221.8367,21063.0
2021-06-07 13:00:00,228.0,228.17,227.11,227.19,27215.0,221.7589,221.9243,220.8933,220.9711,27215.0
2021-06-07 13:30:00,227.27,228.12,227.26,227.84,19605.0,221.0489,221.8756,221.0392,221.6033,19605.0
2021-06-07 14:00:00,227.85,227.85,227.11,227.58,29590.0,221.613,221.613,220.8933,221.3504,29590.0
2021-06-07 14:30:00,227.6,228.0,227.42,227.96,61160.0,221.3699,221.7589,221.1948,221.72,61160.0
2021-06-07 15:00:00,227.92,228.95,227.92,228.95,22148.0,221.6811,222.6829,221.6811,222.6829,22148.0
2021-06-07 15:30:00,228.93,228.94,228.41,228.72,70059.0,222.6635,222.6732,222.1577,222.4592,70059.0
2021-06-08 09:30:00,229.24,229.69,227.77,228.32,21164.0,222.965,223.4027,221.5352,222.0702,21164.0
2021-06-08 10:00:00,228.31,228.66,227.04,227.39,25420.0,222.0604,222.4009,220.8252,221.1656,25420.0
2021-06-08 10:30:00,227.25,228.05,227.25,227.73,16352.0,221.0295,221.8076,221.0295,221.4963,16352.0
2021-06-08 11:00:00,227.73,228.15,226.27,226.74,25371.0,221.4963,221.9048,220.0763,220.5334,25371.0
2021-06-08 11:30:00,226.86,227.67,226.85,227.35,25020.0,220.6501,221.438,220.6404,221.1267,25020.0
2021-06-08 12:00:00,227.55,228.11,227.46,227.96,17371.0,221.3213,221.8659,221.2337,221.72,17371.0
2021-06-08 12:30:00,228.04,228.38,227.69,228.02,75369.0,221.7978,222.1285,221.4574,221.7784,75369.0
2021-06-08 13:00:00,228.04,229.16,228.03,228.72,42188.0,221.7978,222.8872,221.7881,222.4592,42188.0
2021-06-08 13:30:00,228.83,229.09,228.37,228.55,13659.0,222.5662,222.8191,222.1188,222.2939,13659.0
2021-06-08 14:00:00,228.54,228.68,228.2,228.52,12649.0,222.2842,222.4203,221.9535,222.2647,12649.0
2021-06-08 14:30:00,228.57,228.6,228.37,228.49,21535.0,222.3133,222.3425,222.1188,222.2355,21535.0
2021-06-08 15:00:00,228.47,229.58,228.41,229.46,15071.0,222.2161,223.2957,222.1577,223.179,15071.0
2021-06-08 15:30:00,229.36,229.96,228.9,229.77,53469.0,223.0817,223.6653,222.6343,223.4805,53469.0
2021-06-09 09:30:00,230.07,231.96,229.31,231.95,19650.0,223.7723,225.6105,223.0331,225.6008,19650.0
2021-06-09 10:00:00,231.96,232.27,229.83,229.88,21958.0,225.6105,225.912,223.5388,223.5875,21958.0
2021-06-09 10:30:00,229.97,230.5,229.48,229.48,8669.0,223.675,224.1905,223.1984,223.1984,8669.0
2021-06-09 11:00:00,229.45,230.14,229.29,229.76,6361.0,223.1692,223.8404,223.0136,223.4708,6361.0
2021-06-09 11:30:00,229.65,230.09,229.22,229.49,8518.0,223.3638,223.7917,222.9455,223.2081,8518.0
2021-06-09 12:00:00,229.43,229.63,229.1,229.1,8726.0,223.1498,223.3443,222.8288,222.8288,8726.0
2021-06-09 12:30:00,229.14,229.57,228.96,229.05,11009.0,222.8677,223.286,222.6927,222.7802,11009.0
2021-06-09 13:00:00,229.14,229.64,228.66,229.26,19405.0,222.8677,223.354,222.4009,222.9844,19405.0
2021-06-09 13:30:00,229.24,229.4,228.83,228.97,10319.0,222.965,223.1206,222.5662,222.7024,10319.0
2021-06-09 14:00:00,229.03,229.33,228.84,229.26,9552.0,222.7607,223.0525,222.5759,222.9844,9552.0
2021-06-09 14:30:00,229.24,229.39,229.16,229.38,8659.0,222.965,223.1109,222.8872,223.1012,8659.0
2021-06-09 15:00:00,229.33,229.55,228.99,229.0,9255.0,223.0525,223.2665,222.7218,222.7316,9255.0
2021-06-09 15:30:00,228.98,229.1,228.16,228.64,71759.0,222.7121,222.8288,221.9146,222.3814,71759.0
2021-06-10 09:30:00,229.35,229.75,227.9,228.23,14889.0,223.072,223.461,221.6617,221.9826,14889.0
2021-06-10 10:00:00,228.62,228.63,227.8,228.23,6845.0,222.362,222.3717,221.5644,221.9826,6845.0
2021-06-10 10:30:00,228.14,228.14,227.07,227.72,6247.0,221.8951,221.8951,220.8544,221.4866,6247.0
2021-06-10 11:00:00,227.69,228.3,227.66,228.19,5709.0,221.4574,222.0507,221.4282,221.9437,5709.0
2021-06-10 11:30:00,228.22,228.45,227.99,228.16,5303.0,221.9729,222.1966,221.7492,221.9146,5303.0
2021-06-10 12:00:00,228.1,228.85,228.08,228.74,4119.0,221.8562,222.5857,221.8367,222.4787,4119.0
2021-06-10 12:30:00,228.81,229.27,228.81,229.03,5008.0,222.5468,222.9942,222.5468,222.7607,5008.0
2021-06-10 13:00:00,228.94,229.21,228.83,228.98,3691.0,222.6732,222.9358,222.5662,222.7121,3691.0
2021-06-10 13:30:00,229.07,229.44,228.77,229.44,5427.0,222.7996,223.1595,222.5079,223.1595,5427.0
2021-06-10 14:00:00,229.48,229.48,229.04,229.18,5690.0,223.1984,223.1984,222.7705,222.9066,5690.0
2021-06-10 14:30:00,229.34,229.34,228.66,228.91,13712.0,223.0623,223.0623,222.4009,222.644,13712.0
2021-06-10 15:00:00,228.91,228.97,228.52,228.81,14486.0,222.644,222.7024,222.2647,222.5468,14486.0
2021-06-10 15:30:00,228.79,229.17,228.55,228.94,37496.0,222.5273,222.8969,222.2939,222.6732,37496.0
2021-06-11 09:30:00,229.41,230.91,229.41,230.11,19273.0,223.1303,224.5893,223.1303,223.8112,19273.0
2021-06-11 10:00:00,230.2,230.4,229.2,229.41,16324.0,223.8987,224.0932,222.9261,223.1303,16324.0
2021-06-11 10:30:00,229.4,229.64,228.96,228.96,15584.0,223.1206,223.354,222.6927,222.6927,15584.0
2021-06-11 11:00:00,228.96,230.12,228.8,229.98,29309.0,222.6927,223.8209,222.537,223.6847,29309.0
2021-06-11 11:30:00,230.06,230.07,229.23,229.3,5622.0,223.7625,223.7723,222.9553,223.0233,5622.0
2021-06-11 12:00:00,229.32,229.68,228.53,228.63,10836.0,223.0428,223.3929,222.2744,222.3717,10836.0
2021-06-11 12:30:00,228.84,229.69,228.75,229.63,6375.0,222.5759,223.4027,222.4884,223.3443,6375.0
2021-06-11 13:00:00,229.74,229.74,229.56,229.62,2660.0,223.4513,223.4513,223.2762,223.3346,2660.0
2021-06-11 13:30:00,229.6,229.88,229.49,229.68,4225.0,223.3151,223.5875,223.2081,223.3929,4225.0
2021-06-11 14:00:00,229.76,230.48,229.7,230.27,6094.0,223.4708,224.171,223.4124,223.9668,6094.0
2021-06-11 14:30:00,230.23,230.45,230.17,230.27,4843.0,223.9279,224.1419,223.8695,223.9668,4843.0
2021-06-11 15:00:00,230.27,230.75,230.13,230.59,11629.0,223.9668,224.4337,223.8306,224.278,11629.0
2021-06-11 15:30:00,230.61,231.06,230.45,230.95,38687.0,224.2975,224.7352,224.1419,224.6282,38687.0
2021-06-14 09:30:00,229.95,231.53,229.34,229.4,10281.0,223.6556,225.1923,223.0623,223.1206,10281.0
2021-06-14 10:00:00,229.41,229.56,228.57,228.88,29678.0,223.1303,223.2762,222.3133,222.6148,29678.0
2021-06-14 10:30:00,228.83,229.0,228.35,228.55,8170.0,222.5662,222.7316,222.0994,222.2939,8170.0
2021-06-14 11:00:00,228.46,228.56,227.68,228.01,60404.0,222.2063,222.3036,221.4477,221.7687,60404.0
2021-06-14 11:30:00,227.96,228.41,227.84,228.4,20030.0,221.72,222.1577,221.6033,222.148,20030.0
2021-06-14 12:00:00,228.47,228.5,228.08,228.29,6640.0,222.2161,222.2452,221.8367,222.041,6640.0
2021-06-14 12:30:00,228.25,228.37,227.97,228.03,13501.0,222.0021,222.1188,221.7298,221.7881,13501.0
2021-06-14 13:00:00,228.03,228.33,227.91,228.1,11438.0,221.7881,222.0799,221.6714,221.8562,11438.0
2021-06-14 13:30:00,228.23,228.71,228.06,228.44,15009.0,221.9826,222.4495,221.8173,222.1869,15009.0
2021-06-14 14:00:00,228.43,228.51,228.02,228.34,19047.0,222.1772,222.255,221.7784,222.0896,19047.0
2021-06-14 14:30:00,228.27,228.4,228.02,228.12,36114.0,222.0215,222.148,221.7784,221.8756,36114.0
2021-06-14 15:00:00,228.14,228.34,227.98,228.21,76985.0,221.8951,222.0896,221.7395,221.9632,76985.0
2021-06-14 15:30:00,228.18,229.04,228.05,228.85,161106.0,221.934,222.7705,221.8076,222.5857,161106.0
2021-06-15 09:30:00,229.37,229.37,227.57,227.58,12986.0,223.0914,223.0914,221.3407,221.3504,12986.0
2021-06-15 10:00:00,227.7,228.95,227.47,228.9,6909.0,221.4671,222.6829,221.2434,222.6343,6909.0
2021-06-15 10:30:00,229.08,230.38,229.07,229.96,10818.0,222.8094,224.0738,222.7996,223.6653,10818.0
2021-06-15 11:00:00,230.1,230.68,229.9,230.55,5451.0,223.8014,224.3656,223.6069,224.2391,5451.0
2021-06-15 11:30:00,230.49,230.96,230.35,230.7,8295.0,224.1808,224.6379,224.0446,224.385,8295.0
2021-06-15 12:00:00,230.82,231.76,230.67,231.68,9465.0,224.5017,225.416,224.3558,225.3382,9465.0
2021-06-15 12:30:00,231.59,231.7,231.22,231.41,8278.0,225.2507,225.3577,224.8908,225.0756,8278.0
2021-06-15 13:00:00,231.43,231.52,231.02,231.06,4899.0,225.095,225.1826,224.6963,224.7352,4899.0
2021-06-15 13:30:00,231.07,231.26,230.85,231.08,7882.0,224.7449,224.9297,224.5309,224.7546,7882.0
2021-06-15 14:00:00,231.16,231.7,231.15,231.59,7296.0,224.8324,225.3577,224.8227,225.2507,7296.0
2021-06-15 14:30:00,231.63,232.12,231.45,232.11,9430.0,225.2896,225.7662,225.1145,225.7564,9430.0
2021-06-15 15:00:00,232.1,232.11,231.4,231.48,16193.0,225.7467,225.7564,225.0659,225.1437,16193.0
2021-06-15 15:30:00,231.45,231.73,231.16,231.43,60230.0,225.1145,225.3868,224.8324,225.095,60230.0
2021-06-16 09:30:00,231.63,231.97,229.85,229.9,10639.0,225.2896,225.6203,223.5583,223.6069,10639.0
2021-06-16 10:00:00,230.04,231.32,229.83,231.32,13506.0,223.7431,224.9881,223.5388,224.9881,13506.0
2021-06-16 10:30:00,231.05,231.5,230.78,231.44,16731.0,224.7254,225.1631,224.4628,225.1048,16731.0
2021-06-16 11:00:00,231.5,231.77,231.35,231.69,14403.0,225.1631,225.4257,225.0172,225.3479,14403.0
2021-06-16 11:30:00,231.72,231.89,231.49,231.72,14982.0,225.3771,225.5425,225.1534,225.3771,14982.0
2021-06-16 12:00:00,231.8,231.83,231.37,231.58,35549.0,225.4549,225.4841,225.0367,225.2409,35549.0
2021-06-16 12:30:00,231.55,231.7,231.04,231.18,18732.0,225.2118,225.3577,224.7157,224.8519,18732.0
2021-06-16 13:00:00,231.37,231.37,230.85,230.97,8821.0,225.0367,225.0367,224.5309,224.6476,8821.0
2021-06-16 13:30:00,230.95,231.43,230.82,231.28,16833.0,224.6282,225.095,224.5017,224.9491,16833.0
2021-06-16 14:00:00,231.13,231.29,229.73,230.51,44071.0,224.8033,224.9589,223.4416,224.2002,44071.0
2021-06-16 14:30:00,230.5,231.16,230.23,231.16,13872.0,224.1905,224.8324,223.9279,224.8324,13872.0
2021-06-16 15:00:00,231.16,231.76,231.07,231.36,7510.0,224.8324,225.416,224.7449,225.027,7510.0
2021-06-16 15:30:00,231.38,231.6,230.86,231.06,67799.0,225.0464,225.2604,224.5406,224.7352,67799.0
2021-06-17 09:30:00,230.68,231.44,229.66,230.97,8757.0,224.3656,225.1048,223.3735,224.6476,8757.0
2021-06-17 10:00:00,231.12,231.12,229.26,229.85,12621.0,224.7935,224.7935,222.9844,223.5583,12621.0
2021-06-17 10:30:00,229.88,231.4,229.88,231.22,16056.0,223.5875,225.0659,223.5875,224.8908,16056.0
2021-06-17 11:00:00,231.17,231.22,230.57,231.04,5952.0,224.8422,224.8908,224.2586,224.7157,5952.0
2021-06-17 11:30:00,231.1,231.97,231.02,231.02,4348.0,224.7741,225.6203,224.6963,224.6963,4348.0
2021-06-17 12:00:00,230.86,231.39,230.46,231.08,17243.0,224.5406,225.0561,224.1516,224.7546,17243.0
2021-06-17 12:30:00,231.06,232.45,231.05,232.45,8287.0,224.7352,226.0871,224.7254,226.0871,8287.0
2021-06-17 13:00:00,232.54,233.11,232.52,232.96,6888.0,226.1747,226.7291,226.1552,226.5832,6888.0
2021-06-17 13:30:00,232.91,233.3,232.53,233.12,20501.0,226.5345,226.9139,226.1649,226.7388,20501.0
2021-06-17 14:00:00,233.06,233.31,232.83,233.17,14403.0,226.6804,226.9236,226.4567,226.7874,14403.0
2021-06-17 14:30:00,233.2,233.32,232.92,233.32,6788.0,226.8166,226.9333,226.5443,226.9333,6788.0
2021-06-17 15:00:00,233.3,234.15,233.29,234.01,10282.0,226.9139,227.7406,226.9041,227.6044,10282.0
2021-06-17 15:30:00,234.04,234.88,234.01,234.25,85585.0,227.6336,228.4506,227.6044,227.8379,85585.0
2021-06-18 09:30:00,233.32,233.97,232.95,233.41,82774.0,226.9333,227.5655,226.5734,227.0208,82774.0
2021-06-18 10:00:00,233.81,233.81,232.96,233.43,7682.0,227.4099,227.4099,226.5832,227.0403,7682.0
2021-06-18 10:30:00,233.18,233.83,232.37,232.43,8653.0,226.7971,227.4293,226.0093,226.0677,8653.0
2021-06-18 11:00:00,232.14,232.38,231.55,231.93,12082.0,225.7856,226.019,225.2118,225.5814,12082.0
2021-06-18 11:30:00,231.88,233.32,231.88,233.17,10020.0,225.5327,226.9333,225.5327,226.7874,10020.0
2021-06-18 12:00:00,233.03,233.66,232.88,233.41,6224.0,226.6512,227.264,226.5054,227.0208,6224.0
2021-06-18 12:30:00,233.49,233.65,233.02,233.31,9356.0,227.0987,227.2543,226.6415,226.9236,9356.0
2021-06-18 13:00:00,233.35,233.43,233.0,233.28,8009.0,226.9625,227.0403,226.6221,226.8944,8009.0
2021-06-18 13:30:00,233.2,233.34,232.8,233.32,12520.0,226.8166,226.9528,226.4275,226.9333,12520.0
2021-06-18 14:00:00,233.32,233.75,232.95,233.75,21780.0,226.9333,227.3515,226.5734,227.3515,21780.0
2021-06-18 14:30:00,233.66,233.88,233.15,233.26,13998.0,227.264,227.478,226.768,226.875,13998.0
2021-06-18 15:00:00,233.26,233.83,233.21,233.67,15132.0,226.875,227.4293,226.8263,227.2737,15132.0
2021-06-18 15:30:00,233.7,234.05,232.7,232.8,83662.0,227.3029,227.6433,226.3303,226.4275,83662.0
2021-06-21 09:30:00,233.86,234.45,232.36,234.33,14681.0,227.4585,228.0324,225.9996,227.9157,14681.0
2021-06-21 10:00:00,234.28,235.85,234.18,235.85,12926.0,227.867,229.3941,227.7698,229.3941,12926.0
2021-06-21 10:30:00,236.08,236.77,235.38,236.4,13635.0,229.6178,230.2889,228.9369,229.929,13635.0
2021-06-21 11:00:00,236.49,237.13,236.27,236.59,13577.0,230.0165,230.639,229.8026,230.1138,13577.0
2021-06-21 11:30:00,236.8,237.27,236.66,237.09,4642.0,230.318,230.7752,230.1819,230.6001,4642.0
2021-06-21 12:00:00,237.1,237.39,236.9,237.13,5523.0,230.6098,230.8919,230.4153,230.639,5523.0
2021-06-21 12:30:00,237.14,237.77,237.1,237.77,11535.0,230.6487,231.2615,230.6098,231.2615,11535.0
2021-06-21 13:00:00,237.94,238.33,237.58,237.81,12500.0,231.4268,231.8062,231.0767,231.3004,12500.0
2021-06-21 13:30:00,237.89,238.28,237.62,237.84,13260.0,231.3782,231.7575,231.1156,231.3296,13260.0
2021-06-21 14:00:00,238.02,238.03,237.63,237.8,7992.0,231.5047,231.5144,231.1253,231.2907,7992.0
2021-06-21 14:30:00,237.99,238.25,237.73,237.99,7466.0,231.4755,231.7284,231.2226,231.4755,7466.0
2021-06-21 15:00:00,238.09,238.56,238.09,238.43,12621.0,231.5727,232.0299,231.5727,231.9034,12621.0
2021-06-21 15:30:00,238.37,239.0,238.32,238.59,67095.0,231.8451,232.4578,231.7964,232.0591,67095.0
2021-06-22 09:30:00,239.0,239.66,236.96,237.04,21832.0,232.4578,233.0998,230.4737,230.5515,21832.0
2021-06-22 10:00:00,237.06,237.83,236.51,237.67,37397.0,230.5709,231.3199,230.036,231.1642,37397.0
2021-06-22 10:30:00,237.72,238.47,237.45,237.89,11526.0,231.2129,231.9423,230.9503,231.3782,11526.0
2021-06-22 11:00:00,237.76,238.38,237.54,238.29,16897.0,231.2518,231.8548,231.0378,231.7673,16897.0
2021-06-22 11:30:00,238.21,238.21,237.52,237.63,14765.0,231.6895,231.6895,231.0183,231.1253,14765.0
2021-06-22 12:00:00,237.65,238.24,237.54,237.59,13871.0,231.1448,231.7186,231.0378,231.0864,13871.0
2021-06-22 12:30:00,237.47,237.72,237.33,237.63,14930.0,230.9697,231.2129,230.8335,231.1253,14930.0
2021-06-22 13:00:00,237.47,238.03,237.36,237.93,31880.0,230.9697,231.5144,230.8627,231.4171,31880.0
2021-06-22 13:30:00,238.02,238.29,237.64,238.08,18436.0,231.5047,231.7673,231.1351,231.563,18436.0
2021-06-22 14:00:00,238.06,238.46,237.64,237.73,26014.0,231.5436,231.9326,231.1351,231.2226,26014.0
2021-06-22 14:30:00,237.75,238.5,237.62,238.39,19101.0,231.242,231.9715,231.1156,231.8645,19101.0
2021-06-22 15:00:00,238.53,239.51,238.14,239.03,54167.0,232.0007,232.9539,231.6214,232.487,54167.0
2021-06-22 15:30:00,239.06,239.09,237.9,238.11,100268.0,232.5162,232.5454,231.3879,231.5922,100268.0
2021-06-23 09:30:00,237.86,237.86,234.7,235.22,35227.0,231.349,231.349,228.2755,228.7813,35227.0
2021-06-23 10:00:00,235.1,236.07,234.96,235.59,24678.0,228.6646,229.608,228.5284,229.1412,24678.0
2021-06-23 10:30:00,235.5,236.54,235.34,236.34,26773.0,229.0536,230.0652,228.898,229.8706,26773.0
2021-06-23 11:00:00,236.42,236.44,235.2,235.8,25016.0,229.9485,229.9679,228.7618,229.3454,25016.0
2021-06-23 11:30:00,236.16,236.28,235.57,235.89,19200.0,229.6956,229.8123,229.1217,229.433,19200.0
2021-06-23 12:00:00,235.9,236.3,235.47,235.48,29005.0,229.4427,229.8317,229.0245,229.0342,29005.0
2021-06-23 12:30:00,235.5,235.54,234.29,234.4,57248.0,229.0536,229.0925,227.8768,227.9837,57248.0
2021-06-23 13:00:00,234.47,234.69,234.12,234.46,31323.0,228.0518,228.2658,227.7114,228.0421,31323.0
2021-06-23 13:30:00,234.51,234.51,233.93,234.21,49897.0,228.0907,228.0907,227.5266,227.7989,49897.0
2021-06-23 14:00:00,234.26,234.48,234.07,234.23,34484.0,227.8476,228.0616,227.6628,227.8184,34484.0
2021-06-23 14:30:00,234.21,235.83,234.05,235.75,30789.0,227.7989,229.3746,227.6433,229.2968,30789.0
2021-06-23 15:00:00,235.76,235.89,235.21,235.8,11459.0,229.3065,229.433,228.7716,229.3454,11459.0
2021-06-23 15:30:00,235.74,236.11,234.34,234.75,186316.0,229.2871,229.6469,227.9254,228.3242,186316.0
2021-06-24 09:30:00,236.57,237.41,235.08,236.97,17734.0,230.0943,230.9114,228.6451,230.4834,17734.0
2021-06-24 10:00:00,237.0,237.2,236.25,236.98,13846.0,230.5126,230.7071,229.7831,230.4931,13846.0
2021-06-24 10:30:00,237.0,237.08,236.7,236.7,17665.0,230.5126,230.5904,230.2208,230.2208,17665.0
2021-06-24 11:00:00,236.63,237.07,236.11,236.67,11230.0,230.1527,230.5807,229.6469,230.1916,11230.0
2021-06-24 11:30:00,236.47,236.55,236.23,236.23,11775.0,229.9971,230.0749,229.7637,229.7637,11775.0
2021-06-24 12:00:00,236.19,236.52,235.84,236.0,13339.0,229.7247,230.0457,229.3843,229.5399,13339.0
2021-06-24 12:30:00,235.97,236.94,235.88,236.81,18884.0,229.5108,230.4542,229.4232,230.3278,18884.0
2021-06-24 13:00:00,236.96,237.8,236.95,237.69,11637.0,230.4737,231.2907,230.4639,231.1837,11637.0
2021-06-24 13:30:00,237.81,238.21,237.64,237.81,15913.0,231.3004,231.6895,231.1351,231.3004,15913.0
2021-06-24 14:00:00,237.81,239.0,237.8,238.55,13848.0,231.3004,232.4578,231.2907,232.0201,13848.0
2021-06-24 14:30:00,238.62,238.77,238.3,238.72,7972.0,232.0882,232.2341,231.777,232.1855,7972.0
2021-06-24 15:00:00,238.71,238.78,238.35,238.74,9246.0,232.1758,232.2439,231.8256,232.2049,9246.0
2021-06-24 15:30:00,238.8,239.26,238.46,239.22,72428.0,232.2633,232.7107,231.9326,232.6718,72428.0
2021-06-25 09:30:00,239.56,240.69,239.05,240.43,26100.0,233.0025,234.1016,232.5065,233.8487,26100.0
2021-06-25 10:00:00,240.44,240.92,240.17,240.87,12058.0,233.8584,234.3253,233.5958,234.2766,12058.0
2021-06-25 10:30:00,240.92,241.76,240.77,241.48,12212.0,234.3253,235.1423,234.1794,234.8699,12212.0
2021-06-25 11:00:00,241.63,241.9,241.3,241.81,12315.0,235.0158,235.2784,234.6949,235.1909,12315.0
2021-06-25 11:30:00,241.88,241.9,241.27,241.58,12559.0,235.259,235.2784,234.6657,234.9672,12559.0
2021-06-25 12:00:00,241.6,241.97,241.59,241.87,7082.0,234.9867,235.3465,234.9769,235.2493,7082.0
2021-06-25 12:30:00,241.9,242.62,241.83,242.62,12033.0,235.2784,235.9787,235.2104,235.9787,12033.0
2021-06-25 13:00:00,242.68,242.79,242.02,242.31,30499.0,236.0371,236.1441,235.3952,235.6772,30499.0
2021-06-25 13:30:00,242.31,242.43,241.28,241.28,13804.0,235.6772,235.7939,234.6754,234.6754,13804.0
2021-06-25 14:00:00,241.19,241.48,240.54,240.65,15367.0,234.5879,234.8699,233.9557,234.0627,15367.0
2021-06-25 14:30:00,240.7,240.9,240.46,240.77,16938.0,234.1113,234.3058,233.8779,234.1794,16938.0
2021-06-25 15:00:00,240.8,241.05,240.06,240.17,20918.0,234.2086,234.4517,233.4888,233.5958,20918.0
2021-06-25 15:30:00,240.3,240.54,238.83,239.01,272241.0,233.7222,233.9557,232.2925,232.4676,272241.0
2021-06-28 09:30:00,239.13,239.33,237.64,238.52,33070.0,232.5843,232.7788,231.1351,231.991,33070.0
2021-06-28 10:00:00,238.55,239.05,238.14,238.84,17058.0,232.0201,232.5065,231.6214,232.3022,17058.0
2021-06-28 10:30:00,238.78,239.2,237.66,237.76,16241.0,232.2439,232.6524,231.1545,231.2518,16241.0
2021-06-28 11:00:00,237.7,238.32,237.37,237.62,11892.0,231.1934,231.7964,230.8724,231.1156,11892.0
2021-06-28 11:30:00,237.55,238.72,237.44,238.17,20251.0,231.0475,232.1855,230.9405,231.6505,20251.0
2021-06-28 12:00:00,238.14,238.32,237.17,237.17,7817.0,231.6214,231.7964,230.6779,230.6779,7817.0
2021-06-28 12:30:00,237.12,237.61,236.81,237.4,11752.0,230.6293,231.1059,230.3278,230.9016,11752.0
2021-06-28 13:00:00,237.38,237.78,237.2,237.53,9103.0,230.8822,231.2712,230.7071,231.0281,9103.0
2021-06-28 13:30:00,237.61,238.5,237.38,238.5,13224.0,231.1059,231.9715,230.8822,231.9715,13224.0
2021-06-28 14:00:00,238.59,239.0,238.4,238.79,7406.0,232.0591,232.4578,231.8743,232.2536,7406.0
2021-06-28 14:30:00,238.78,238.95,238.16,238.23,13391.0,232.2439,232.4092,231.6408,231.7089,13391.0
2021-06-28 15:00:00,238.27,238.71,238.08,238.36,9475.0,231.7478,232.1758,231.563,231.8353,9475.0
2021-06-28 15:30:00,238.42,238.56,237.34,237.45,135956.0,231.8937,232.0299,230.8433,230.9503,135956.0
2021-06-29 09:30:00,235.95,238.33,235.03,237.84,34518.0,229.4913,231.8062,228.5965,231.3296,34518.0
2021-06-29 10:00:00,237.99,238.89,237.85,238.44,43975.0,231.4755,232.3508,231.3393,231.9132,43975.0
2021-06-29 10:30:00,238.53,239.47,238.41,239.23,14244.0,232.0007,232.915,231.884,232.6815,14244.0
2021-06-29 11:00:00,239.33,239.78,238.64,239.42,60823.0,232.7788,233.2165,232.1077,232.8663,60823.0
2021-06-29 11:30:00,239.37,239.38,238.75,239.38,7102.0,232.8177,232.8274,232.2147,232.8274,7102.0
2021-06-29 12:00:00,239.27,239.48,239.14,239.37,8637.0,232.7204,232.9247,232.594,232.8177,8637.0
2021-06-29 12:30:00,239.4,239.48,238.86,239.15,13966.0,232.8469,232.9247,232.3217,232.6037,13966.0
2021-06-29 13:00:00,239.16,239.33,238.62,238.89,18746.0,232.6134,232.7788,232.0882,232.3508,18746.0
2021-06-29 13:30:00,238.82,239.08,238.57,238.95,34432.0,232.2828,232.5356,232.0396,232.4092,34432.0
2021-06-29 14:00:00,238.97,239.41,238.89,239.15,10317.0,232.4287,232.8566,232.3508,232.6037,10317.0
2021-06-29 14:30:00,239.13,239.21,238.81,238.98,6930.0,232.5843,232.6621,232.273,232.4384,6930.0
2021-06-29 15:00:00,239.04,239.24,238.68,239.24,6783.0,232.4967,232.6913,232.1466,232.6913,6783.0
2021-06-29 15:30:00,239.2,239.45,238.97,239.31,64743.0,232.6524,232.8955,232.4287,232.7593,64743.0
2021-06-30 09:30:00,239.27,240.47,238.0,239.26,23154.0,232.7204,233.8876,231.4852,232.7107,23154.0
2021-06-30 10:00:00,239.26,239.48,238.56,239.1,8795.0,232.7107,232.9247,232.0299,232.5551,8795.0
2021-06-30 10:30:00,239.18,239.53,238.67,239.02,17406.0,232.6329,232.9733,232.1369,232.4773,17406.0
2021-06-30 11:00:00,239.04,239.04,238.59,238.8,8087.0,232.4967,232.4967,232.0591,232.2633,8087.0
2021-06-30 11:30:00,238.88,239.06,238.21,238.26,13008.0,232.3411,232.5162,231.6895,231.7381,13008.0
2021-06-30 12:00:00,238.22,238.71,238.06,238.7,7313.0,231.6992,232.1758,231.5436,232.166,7313.0
2021-06-30 12:30:00,238.71,238.71,238.21,238.39,6431.0,232.1758,232.1758,231.6895,231.8645,6431.0
2021-06-30 13:00:00,238.27,238.62,238.1,238.28,6860.0,231.7478,232.0882,231.5825,231.7575,6860.0
2021-06-30 13:30:00,238.32,238.51,237.78,238.39,15334.0,231.7964,231.9812,231.2712,231.8645,15334.0
2021-06-30 14:00:00,238.56,239.03,238.5,238.77,15179.0,232.0299,232.487,231.9715,232.2341,15179.0
2021-06-30 14:30:00,238.78,238.89,238.47,238.48,9099.0,232.2439,232.3508,231.9423,231.9521,9099.0
2021-06-30 15:00:00,238.59,238.64,238.39,238.62,12526.0,232.0591,232.1077,231.8645,232.0882,12526.0
2021-06-30 15:30:00,238.68,239.84,238.65,239.5,60796.0,232.1466,233.2748,232.1174,232.9441,60796.0
2021-07-01 09:30:00,240.52,241.5,239.18,240.69,117927.0,233.9362,234.8894,232.6329,234.1016,117927.0
2021-07-01 10:00:00,240.25,241.44,240.25,241.12,16194.0,233.6736,234.831,233.6736,234.5198,16194.0
2021-07-01 10:30:00,241.18,242.33,241.17,241.89,54885.0,234.5782,235.6967,234.5684,235.2687,54885.0
2021-07-01 11:00:00,241.78,242.3,240.83,240.89,10001.0,235.1617,235.6675,234.2377,234.2961,10001.0
2021-07-01 11:30:00,240.79,241.62,240.78,241.61,5956.0,234.1988,235.0061,234.1891,234.9964,5956.0
2021-07-01 12:00:00,241.68,242.93,241.68,242.23,29967.0,235.0645,236.2803,235.0645,235.5994,29967.0
2021-07-01 12:30:00,242.23,242.89,241.66,241.93,11753.0,235.5994,236.2413,235.045,235.3076,11753.0
2021-07-01 13:00:00,241.93,241.94,241.4,241.43,7153.0,235.3076,235.3174,234.7921,234.8213,7153.0
2021-07-01 13:30:00,241.44,241.98,241.42,241.77,38224.0,234.831,235.3563,234.8116,235.152,38224.0
2021-07-01 14:00:00,241.78,241.78,241.39,241.43,6147.0,235.1617,235.1617,234.7824,234.8213,6147.0
2021-07-01 14:30:00,241.49,242.13,241.43,242.03,44038.0,234.8797,235.5022,234.8213,235.4049,44038.0
2021-07-01 15:00:00,242.03,242.17,241.47,241.51,32925.0,235.4049,235.5411,234.8602,234.8991,32925.0
2021-07-01 15:30:00,241.51,241.73,240.5,241.06,74894.0,234.8991,235.1131,233.9168,234.4614,74894.0
2021-07-02 09:30:00,241.14,242.76,241.14,242.46,19424.0,234.5393,236.1149,234.5393,235.8231,19424.0
2021-07-02 10:00:00,242.46,243.38,242.05,242.05,21230.0,235.8231,236.7179,235.4243,235.4243,21230.0
2021-07-02 10:30:00,241.94,243.09,241.61,242.97,15453.0,235.3174,236.4359,234.9964,236.3192,15453.0
2021-07-02 11:00:00,243.09,243.69,242.58,243.49,28144.0,236.4359,237.0194,235.9398,236.8249,28144.0
2021-07-02 11:30:00,243.36,243.82,243.0,243.32,15827.0,236.6985,237.1459,236.3483,236.6596,15827.0
2021-07-02 12:00:00,243.41,244.29,243.27,243.84,11784.0,236.7471,237.603,236.6109,237.1653,11784.0
2021-07-02 12:30:00,243.84,243.84,243.44,243.65,11403.0,237.1653,237.1653,236.7763,236.9805,11403.0
2021-07-02 13:00:00,243.65,243.83,243.12,243.38,11047.0,236.9805,237.1556,236.4651,236.7179,11047.0
2021-07-02 13:30:00,243.39,243.56,242.73,243.2,51445.0,236.7277,236.893,236.0857,236.5429,51445.0
2021-07-02 14:00:00,243.29,243.68,242.73,243.51,37351.0,236.6304,237.0097,236.0857,236.8444,37351.0
2021-07-02 14:30:00,243.39,243.49,242.87,242.92,11379.0,236.7277,236.8249,236.2219,236.2705,11379.0
2021-07-02 15:00:00,242.87,243.15,242.24,242.71,48736.0,236.2219,236.4942,235.6091,236.0663,48736.0
2021-07-02 15:30:00,242.75,243.11,242.27,242.47,91219.0,236.1052,236.4553,235.6383,235.8328,91219.0
2021-07-06 09:30:00,242.95,244.23,242.01,242.01,33886.0,236.2997,237.5447,235.3854,235.3854,33886.0
2021-07-06 10:00:00,242.34,242.67,241.19,241.78,27534.0,235.7064,236.0274,234.5879,235.1617,27534.0
2021-07-06 10:30:00,241.86,242.43,241.39,241.89,40166.0,235.2395,235.7939,234.7824,235.2687,40166.0
2021-07-06 11:00:00,241.86,242.27,241.29,242.25,37079.0,235.2395,235.6383,234.6851,235.6189,37079.0
2021-07-06 11:30:00,242.23,242.72,242.23,242.68,23560.0,235.5994,236.076,235.5994,236.0371,23560.0
2021-07-06 12:00:00,242.71,244.04,242.55,244.04,9074.0,236.0663,237.3599,235.9107,237.3599,9074.0
2021-07-06 12:30:00,244.01,245.0,243.84,244.9,16643.0,237.3307,238.2936,237.1653,238.1963,16643.0
2021-07-06 13:00:00,244.97,245.14,244.65,245.04,8644.0,238.2644,238.4298,237.9532,238.3325,8644.0
2021-07-06 13:30:00,245.03,245.21,244.79,245.16,12437.0,238.3228,238.4978,238.0893,238.4492,12437.0
2021-07-06 14:00:00,245.3,245.78,245.3,245.75,10907.0,238.5854,239.0522,238.5854,239.0231,10907.0
2021-07-06 14:30:00,245.87,245.91,245.04,245.37,13614.0,239.1398,239.1787,238.3325,238.6535,13614.0
2021-07-06 15:00:00,245.34,246.12,245.22,245.77,36783.0,238.6243,239.3829,238.5076,239.0425,36783.0
2021-07-06 15:30:00,245.81,246.55,245.64,245.9,100292.0,239.0814,239.8012,238.9161,239.169,100292.0
2021-07-07 09:30:00,246.08,248.07,245.54,247.92,58228.0,239.344,241.2796,238.8188,241.1337,58228.0
2021-07-07 10:00:00,247.91,248.11,246.44,246.88,124076.0,241.1239,241.3185,239.6942,240.1221,124076.0
2021-07-07 10:30:00,246.71,247.97,245.97,245.98,44127.0,239.9568,241.1823,239.237,239.2468,44127.0
2021-07-07 11:00:00,246.03,247.05,245.5,247.05,51031.0,239.2954,240.2875,238.7799,240.2875,51031.0
2021-07-07 11:30:00,247.29,247.7,246.57,246.57,14851.0,240.5209,240.9197,239.8206,239.8206,14851.0
2021-07-07 12:00:00,246.56,247.55,246.47,247.0,18204.0,239.8109,240.7738,239.7234,240.2388,18204.0
2021-07-07 12:30:00,247.02,247.78,246.96,247.32,18686.0,240.2583,240.9975,240.1999,240.5501,18686.0
2021-07-07 13:00:00,247.28,247.28,246.64,246.71,13875.0,240.5112,240.5112,239.8887,239.9568,13875.0
2021-07-07 13:30:00,246.68,247.27,246.35,247.19,20288.0,239.9276,240.5015,239.6066,240.4236,20288.0
2021-07-07 14:00:00,247.23,247.81,247.03,247.43,14967.0,240.4625,241.0267,240.268,240.6571,14967.0
2021-07-07 14:30:00,247.47,248.05,247.28,247.3,22805.0,240.696,241.2601,240.5112,240.5306,22805.0
2021-07-07 15:00:00,247.36,247.99,247.03,247.96,28772.0,240.589,241.2017,240.268,241.1726,28772.0
2021-07-07 15:30:00,247.91,248.85,247.64,248.14,89760.0,241.1239,242.0382,240.8613,241.3476,89760.0
2021-07-08 09:30:00,244.6,245.97,244.44,245.44,12484.0,237.9045,239.237,237.7489,238.7215,12484.0
2021-07-08 10:00:00,245.39,245.62,242.81,243.34,10680.0,238.6729,238.8966,236.1635,236.679,10680.0
2021-07-08 10:30:00,243.45,244.65,243.14,244.15,14452.0,236.786,237.9532,236.4845,237.4669,14452.0
2021-07-08 11:00:00,244.09,245.63,243.78,245.56,11046.0,237.4085,238.9063,237.107,238.8383,11046.0
2021-07-08 11:30:00,245.71,247.36,245.32,247.28,14610.0,238.9842,240.589,238.6048,240.5112,14610.0
2021-07-08 12:00:00,247.4,247.48,246.86,247.1,19461.0,240.6279,240.7057,240.1027,240.3361,19461.0
2021-07-08 12:30:00,247.14,247.26,246.72,247.01,9001.0,240.375,240.4917,239.9665,240.2486,9001.0
2021-07-08 13:00:00,246.97,246.97,246.24,246.46,6505.0,240.2097,240.2097,239.4996,239.7136,6505.0
2021-07-08 13:30:00,246.47,246.82,245.87,245.88,9645.0,239.7234,240.0638,239.1398,239.1495,9645.0
2021-07-08 14:00:00,245.94,246.0,245.29,245.47,10360.0,239.2079,239.2662,238.5757,238.7507,10360.0
2021-07-08 14:30:00,245.37,245.84,245.3,245.74,10420.0,238.6535,239.1106,238.5854,239.0133,10420.0
2021-07-08 15:00:00,245.59,245.93,245.2,245.79,12896.0,238.8674,239.1981,238.4881,239.062,12896.0
2021-07-08 15:30:00,245.89,245.89,244.52,244.87,70099.0,239.1592,239.1592,237.8267,238.1671,70099.0
2021-07-09 09:30:00,246.04,247.29,245.45,247.01,35197.0,239.3051,240.5209,238.7313,240.2486,35197.0
2021-07-09 10:00:00,247.07,248.13,247.06,247.74,19606.0,240.3069,241.3379,240.2972,240.9586,19606.0
2021-07-09 10:30:00,247.74,247.89,246.35,246.4,13147.0,240.9586,241.1045,239.6066,239.6553,13147.0
2021-07-09 11:00:00,246.38,246.59,246.05,246.21,10473.0,239.6358,239.8401,239.3148,239.4705,10473.0
2021-07-09 11:30:00,246.24,246.79,246.24,246.31,9541.0,239.4996,240.0346,239.4996,239.5677,9541.0
2021-07-09 12:00:00,246.39,246.46,245.91,245.94,7907.0,239.6455,239.7136,239.1787,239.2079,7907.0
2021-07-09 12:30:00,245.93,246.16,245.84,246.16,6392.0,239.1981,239.4218,239.1106,239.4218,6392.0
2021-07-09 13:00:00,246.21,246.65,246.01,246.65,9607.0,239.4705,239.8984,239.2759,239.8984,9607.0
2021-07-09 13:30:00,246.66,246.96,246.59,246.84,9839.0,239.9082,240.1999,239.8401,240.0832,9839.0
2021-07-09 14:00:00,246.84,247.01,246.73,246.82,12554.0,240.0832,240.2486,239.9762,240.0638,12554.0
2021-07-09 14:30:00,246.82,247.46,246.81,247.37,32075.0,240.0638,240.6863,240.054,240.5987,32075.0
2021-07-09 15:00:00,247.36,247.88,247.23,247.87,11942.0,240.589,241.0948,240.4625,241.085,11942.0
2021-07-09 15:30:00,247.81,248.67,247.81,248.53,49387.0,241.0267,241.8631,241.0267,241.727,49387.0
2021-07-12 09:30:00,248.73,248.73,247.39,247.68,10840.0,241.9215,241.9215,240.6182,240.9002,10840.0
2021-07-12 10:00:00,247.79,248.68,247.72,248.11,6050.0,241.0072,241.8729,240.9391,241.3185,6050.0
2021-07-12 10:30:00,248.02,248.18,246.97,247.58,13339.0,241.2309,241.3865,240.2097,240.803,13339.0
2021-07-12 11:00:00,247.33,247.76,247.1,247.29,7296.0,240.5598,240.978,240.3361,240.5209,7296.0
2021-07-12 11:30:00,247.35,247.72,247.08,247.7,5036.0,240.5793,240.9391,240.3167,240.9197,5036.0
2021-07-12 12:00:00,247.69,247.94,246.49,246.49,9340.0,240.91,241.1531,239.7428,239.7428,9340.0
2021-07-12 12:30:00,246.42,246.65,245.88,246.1,8535.0,239.6747,239.8984,239.1495,239.3635,8535.0
2021-07-12 13:00:00,246.12,246.29,245.52,246.11,11821.0,239.3829,239.5483,238.7994,239.3732,11821.0
2021-07-12 13:30:00,246.11,246.36,245.87,246.11,8061.0,239.3732,239.6164,239.1398,239.3732,8061.0
2021-07-12 14:00:00,246.01,246.88,246.01,246.43,19057.0,239.2759,240.1221,239.2759,239.6844,19057.0
2021-07-12 14:30:00,246.51,246.52,245.73,245.79,11250.0,239.7623,239.772,239.0036,239.062,11250.0
2021-07-12 15:00:00,245.81,246.56,245.75,246.56,15747.0,239.0814,239.8109,239.0231,239.8109,15747.0
2021-07-12 15:30:00,246.6,248.19,246.49,247.25,94290.0,239.8498,241.3963,239.7428,240.482,94290.0
2021-07-13 09:30:00,247.01,247.35,244.57,246.39,21988.0,240.2486,240.5793,237.8754,239.6455,21988.0
2021-07-13 10:00:00,246.41,246.93,246.02,246.93,7934.0,239.665,240.1708,239.2857,240.1708,7934.0
2021-07-13 10:30:00,247.01,247.38,246.71,247.06,10222.0,240.2486,240.6084,239.9568,240.2972,10222.0
2021-07-13 11:00:00,247.15,248.03,247.15,247.69,10600.0,240.3847,241.2406,240.3847,240.91,10600.0
2021-07-13 11:30:00,247.53,247.85,246.78,246.91,7508.0,240.7543,241.0656,240.0249,240.1513,7508.0
2021-07-13 12:00:00,247.01,247.02,246.71,246.74,5573.0,240.2486,240.2583,239.9568,239.986,5573.0
2021-07-13 12:30:00,246.73,246.94,246.65,246.79,4107.0,239.9762,240.1805,239.8984,240.0346,4107.0
2021-07-13 13:00:00,246.81,246.81,246.14,246.27,5705.0,240.054,240.054,239.4024,239.5288,5705.0
2021-07-13 13:30:00,246.4,246.51,245.81,246.05,13525.0,239.6553,239.7623,239.0814,239.3148,13525.0
2021-07-13 14:00:00,246.01,246.19,245.74,245.95,9883.0,239.2759,239.451,239.0133,239.2176,9883.0
2021-07-13 14:30:00,245.9,246.02,245.33,245.72,8771.0,239.169,239.2857,238.6146,238.9939,8771.0
2021-07-13 15:00:00,245.64,245.69,245.19,245.25,8333.0,238.9161,238.9647,238.4784,238.5367,8333.0
2021-07-13 15:30:00,245.33,245.93,244.89,245.12,51875.0,238.6146,239.1981,238.1866,238.4103,51875.0
2021-07-14 09:30:00,245.83,246.34,245.54,245.94,6721.0,239.1009,239.5969,238.8188,239.2079,6721.0
2021-07-14 10:00:00,245.76,245.93,245.22,245.22,10153.0,239.0328,239.1981,238.5076,238.5076,10153.0
2021-07-14 10:30:00,245.2,246.35,245.2,246.15,11443.0,238.4881,239.6066,238.4881,239.4121,11443.0
2021-07-14 11:00:00,246.09,246.27,245.67,246.23,4501.0,239.3538,239.5288,238.9453,239.4899,4501.0
2021-07-14 11:30:00,246.22,246.23,245.68,246.02,4564.0,239.4802,239.4899,238.955,239.2857,4564.0
2021-07-14 12:00:00,246.23,246.35,245.93,246.25,7744.0,239.4899,239.6066,239.1981,239.5094,7744.0
2021-07-14 12:30:00,246.2,246.74,246.16,246.43,10231.0,239.4607,239.986,239.4218,239.6844,10231.0
2021-07-14 13:00:00,246.37,246.77,246.19,246.56,10166.0,239.6261,240.0151,239.451,239.8109,10166.0
2021-07-14 13:30:00,246.68,247.14,246.64,246.94,10169.0,239.9276,240.375,239.8887,240.1805,10169.0
2021-07-14 14:00:00,246.97,248.2,246.76,248.2,25468.0,240.2097,241.406,240.0054,241.406,25468.0
2021-07-14 14:30:00,248.2,248.57,248.01,248.31,12842.0,241.406,241.7659,241.2212,241.513,12842.0
2021-07-14 15:00:00,248.29,248.58,247.49,247.49,12214.0,241.4935,241.7756,240.7154,240.7154,12214.0
2021-07-14 15:30:00,247.55,248.02,247.15,247.47,83226.0,240.7738,241.2309,240.3847,240.696,83226.0
2021-07-15 09:30:00,245.73,248.49,245.39,248.16,19885.0,239.0036,241.6881,238.6729,241.3671,19885.0
2021-07-15 10:00:00,248.31,249.14,247.82,248.65,37685.0,241.513,242.3203,241.0364,241.8437,37685.0
2021-07-15 10:30:00,248.48,249.83,248.33,249.75,15069.0,241.6783,242.9914,241.5324,242.9136,15069.0
2021-07-15 11:00:00,249.81,249.88,248.18,248.32,32018.0,242.9719,243.04,241.3865,241.5227,32018.0
2021-07-15 11:30:00,248.49,249.55,248.48,248.98,28995.0,241.6881,242.719,241.6783,242.1646,28995.0
2021-07-15 12:00:00,249.01,249.25,248.63,249.0,12221.0,242.1938,242.4273,241.8242,242.1841,12221.0
2021-07-15 12:30:00,249.06,249.22,248.81,248.89,11400.0,242.2425,242.3981,241.9993,242.0771,11400.0
2021-07-15 13:00:00,248.86,249.04,248.33,248.53,11128.0,242.0479,242.223,241.5324,241.727,11128.0
2021-07-15 13:30:00,248.57,248.81,248.23,248.37,16163.0,241.7659,241.9993,241.4352,241.5713,16163.0
2021-07-15 14:00:00,248.41,249.59,248.41,249.58,8971.0,241.6102,242.7579,241.6102,242.7482,8971.0
2021-07-15 14:30:00,249.51,250.89,249.47,250.77,18460.0,242.6801,244.0224,242.6412,243.9056,18460.0
2021-07-15 15:00:00,250.74,250.87,250.57,250.87,19118.0,243.8765,244.0029,243.7111,244.0029,19118.0
2021-07-15 15:30:00,250.9,251.13,250.54,250.71,88783.0,244.0321,244.2558,243.6819,243.8473,88783.0
2021-07-16 09:30:00,250.7,252.41,250.7,252.29,38167.0,243.8376,245.5008,243.8376,245.384,38167.0
2021-07-16 10:00:00,252.5,253.4,251.92,252.37,64558.0,245.5883,246.4637,245.0242,245.4619,64558.0
2021-07-16 10:30:00,252.36,253.28,252.28,252.86,24050.0,245.4521,246.3469,245.3743,245.9384,24050.0
2021-07-16 11:00:00,252.82,253.47,252.57,252.78,24365.0,245.8995,246.5317,245.6564,245.8606,24365.0
2021-07-16 11:30:00,252.85,254.47,252.85,254.1,13195.0,245.9287,247.5044,245.9287,247.1445,13195.0
2021-07-16 12:00:00,254.27,254.64,254.2,254.34,13687.0,247.3098,247.6697,247.2418,247.3779,13687.0
2021-07-16 12:30:00,254.38,254.75,254.0,254.54,15039.0,247.4168,247.7767,247.0472,247.5725,15039.0
2021-07-16 13:00:00,254.4,254.95,254.35,254.44,12612.0,247.4363,247.9712,247.3877,247.4752,12612.0
2021-07-16 13:30:00,254.44,254.6,254.09,254.11,11116.0,247.4752,247.6308,247.1348,247.1542,11116.0
2021-07-16 14:00:00,254.17,254.72,253.88,254.31,17755.0,247.2126,247.7475,246.9305,247.3487,17755.0
2021-07-16 14:30:00,254.38,254.41,253.63,253.63,14499.0,247.4168,247.446,246.6874,246.6874,14499.0
2021-07-16 15:00:00,253.63,253.91,253.24,253.72,19047.0,246.6874,246.9597,246.308,246.7749,19047.0
2021-07-16 15:30:00,253.81,254.88,253.25,254.75,127165.0,246.8624,247.9031,246.3178,247.7767,127165.0
2021-07-19 09:30:00,252.73,253.51,251.17,251.17,36144.0,245.812,246.5706,244.2947,244.2947,36144.0
2021-07-19 10:00:00,251.37,251.52,249.18,249.55,21932.0,244.4892,244.6351,242.3592,242.719,21932.0
2021-07-19 10:30:00,249.57,249.57,248.51,248.89,18614.0,242.7385,242.7385,241.7075,242.0771,18614.0
2021-07-19 11:00:00,248.96,250.61,248.76,249.77,23513.0,242.1452,243.75,241.9507,242.933,23513.0
2021-07-19 11:30:00,249.65,250.14,248.82,250.09,19452.0,242.8163,243.2929,242.009,243.2443,19452.0
2021-07-19 12:00:00,249.86,249.93,247.73,248.08,22841.0,243.0206,243.0886,240.9489,241.2893,22841.0
2021-07-19 12:30:00,247.97,248.55,247.68,247.79,24360.0,241.1823,241.7464,240.9002,241.0072,24360.0
2021-07-19 13:00:00,247.79,248.58,247.63,247.7,13800.0,241.0072,241.7756,240.8516,240.9197,13800.0
2021-07-19 13:30:00,247.55,247.66,246.97,247.15,18057.0,240.7738,240.8808,240.2097,240.3847,18057.0
2021-07-19 14:00:00,247.12,247.76,246.91,247.17,35081.0,240.3556,240.978,240.1513,240.4042,35081.0
2021-07-19 14:30:00,247.15,247.75,246.62,247.58,17884.0,240.3847,240.9683,239.8692,240.803,17884.0
2021-07-19 15:00:00,247.59,248.29,247.45,247.99,19484.0,240.8127,241.4935,240.6765,241.2017,19484.0
2021-07-19 15:30:00,248.0,248.78,247.92,248.76,99459.0,241.2115,241.9701,241.1337,241.9507,99459.0
2021-07-20 09:30:00,249.94,252.88,249.54,252.82,44702.0,243.0984,245.9579,242.7093,245.8995,44702.0
2021-07-20 10:00:00,253.1,254.91,252.86,254.84,22952.0,246.1719,247.9323,245.9384,247.8642,22952.0
2021-07-20 10:30:00,254.56,256.29,254.56,255.28,29881.0,247.5919,249.2745,247.5919,248.2922,29881.0
2021-07-20 11:00:00,255.49,256.31,255.04,255.04,23499.0,248.4964,249.294,248.0588,248.0588,23499.0
2021-07-20 11:30:00,255.32,255.9,254.9,255.9,12569.0,248.3311,248.8952,247.9226,248.8952,12569.0
2021-07-20 12:00:00,255.99,256.36,255.91,256.06,14473.0,248.9828,249.3426,248.9049,249.0508,14473.0
2021-07-20 12:30:00,256.31,256.66,256.21,256.43,18529.0,249.294,249.6344,249.1967,249.4107,18529.0
2021-07-20 13:00:00,256.36,256.82,256.21,256.65,29606.0,249.3426,249.79,249.1967,249.6247,29606.0
2021-07-20 13:30:00,256.68,257.1,256.54,257.0,21219.0,249.6539,250.0624,249.5177,249.9651,21219.0
2021-07-20 14:00:00,257.13,257.37,256.66,256.85,15985.0,250.0916,250.325,249.6344,249.8192,15985.0
2021-07-20 14:30:00,256.92,257.09,256.69,256.76,13162.0,249.8873,250.0526,249.6636,249.7317,13162.0
2021-07-20 15:00:00,256.85,257.65,256.79,257.11,18564.0,249.8192,250.5973,249.7609,250.0721,18564.0
2021-07-20 15:30:00,257.04,257.24,256.58,256.59,128597.0,250.004,250.1985,249.5566,249.5663,128597.0
2021-07-21 09:30:00,255.93,257.83,255.93,257.69,12072.0,248.9244,250.7724,248.9244,250.6362,12072.0
2021-07-21 10:00:00,257.62,257.89,254.22,254.22,20752.0,250.5681,250.8308,247.2612,247.2612,20752.0
2021-07-21 10:30:00,254.38,255.3,254.28,255.0,25714.0,247.4168,248.3116,247.3196,248.0199,25714.0
2021-07-21 11:00:00,254.87,255.05,254.08,254.19,22304.0,247.8934,248.0685,247.125,247.232,22304.0
2021-07-21 11:30:00,254.08,255.46,253.96,255.43,39704.0,247.125,248.4673,247.0083,248.4381,39704.0
2021-07-21 12:00:00,255.32,255.6,253.93,254.62,18129.0,248.3311,248.6034,246.9791,247.6503,18129.0
2021-07-21 12:30:00,254.53,254.63,253.75,254.25,12452.0,247.5627,247.66,246.8041,247.2904,12452.0
2021-07-21 13:00:00,254.26,255.21,254.16,254.98,38224.0,247.3001,248.2241,247.2029,248.0004,38224.0
2021-07-21 13:30:00,254.96,255.5,254.54,255.5,18028.0,247.981,248.5062,247.5725,248.5062,18028.0
2021-07-21 14:00:00,255.64,255.9,254.75,255.68,15410.0,248.6423,248.8952,247.7767,248.6812,15410.0
2021-07-21 14:30:00,255.76,256.09,255.09,255.54,25426.0,248.7591,249.08,248.1074,248.5451,25426.0
2021-07-21 15:00:00,255.59,255.73,254.86,254.87,20317.0,248.5937,248.7299,247.8837,247.8934,20317.0
2021-07-21 15:30:00,254.86,255.97,254.42,254.94,114840.0,247.8837,248.9633,247.4557,247.9615,114840.0
2021-07-22 09:30:00,257.1,257.1,245.5,248.98,79309.0,250.0624,250.0624,238.7799,242.1646,79309.0
2021-07-22 10:00:00,248.98,252.34,248.98,250.9,228920.0,242.1646,245.4327,242.1646,244.0321,228920.0
2021-07-22 10:30:00,251.12,252.44,250.31,251.41,142564.0,244.2461,245.5299,243.4582,244.5281,142564.0
2021-07-22 11:00:00,251.36,251.89,247.9,249.68,35247.0,244.4795,244.995,241.1142,242.8455,35247.0
2021-07-22 11:30:00,249.83,250.21,248.97,248.97,20497.0,242.9914,243.361,242.1549,242.1549,20497.0
2021-07-22 12:00:00,249.25,249.27,248.2,248.64,11524.0,242.4273,242.4467,241.406,241.834,11524.0
2021-07-22 12:30:00,248.49,249.35,248.29,249.35,11097.0,241.6881,242.5245,241.4935,242.5245,11097.0
2021-07-22 13:00:00,249.19,249.45,248.5,249.09,10945.0,242.3689,242.6218,241.6978,242.2716,10945.0
2021-07-22 13:30:00,249.14,249.18,248.38,248.68,13418.0,242.3203,242.3592,241.5811,241.8729,13418.0
2021-07-22 14:00:00,248.8,249.53,248.49,248.63,15206.0,241.9896,242.6996,241.6881,241.8242,15206.0
2021-07-22 14:30:00,248.71,249.77,248.71,249.77,13114.0,241.902,242.933,241.902,242.933,13114.0
2021-07-22 15:00:00,249.67,250.22,249.63,249.76,23912.0,242.8358,243.3707,242.7969,242.9233,23912.0
2021-07-22 15:30:00,249.67,249.83,248.96,249.83,86490.0,242.8358,242.9914,242.1452,242.9914,86490.0
2021-07-23 09:30:00,251.12,252.21,250.62,250.9,25630.0,244.2461,245.3062,243.7598,244.0321,25630.0
2021-07-23 10:00:00,251.04,253.77,250.96,253.58,57595.0,244.1683,246.8235,244.0904,246.6387,57595.0
2021-07-23 10:30:00,253.5,253.73,252.95,253.28,51443.0,246.5609,246.7846,246.026,246.3469,51443.0
2021-07-23 11:00:00,253.18,253.4,252.62,252.98,124133.0,246.2497,246.4637,245.705,246.0552,124133.0
2021-07-23 11:30:00,253.0,253.24,251.46,251.52,68176.0,246.0746,246.308,244.5768,244.6351,68176.0
2021-07-23 12:00:00,251.58,251.77,250.94,251.02,90552.0,244.6935,244.8783,244.071,244.1488,90552.0
2021-07-23 12:30:00,251.05,251.49,250.59,250.84,73708.0,244.178,244.6059,243.7306,243.9737,73708.0
2021-07-23 13:00:00,250.92,252.02,250.63,250.8,165610.0,244.0515,245.1214,243.7695,243.9348,165610.0
2021-07-23 13:30:00,250.8,251.12,250.58,250.7,42447.0,243.9348,244.2461,243.7208,243.8376,42447.0
2021-07-23 14:00:00,250.68,250.78,250.36,250.78,35613.0,243.8181,243.9154,243.5069,243.9154,35613.0
2021-07-23 14:30:00,250.96,251.05,250.67,250.75,71633.0,244.0904,244.178,243.8084,243.8862,71633.0
2021-07-23 15:00:00,250.75,251.85,250.72,251.72,34502.0,243.8862,244.9561,243.857,244.8296,34502.0
2021-07-23 15:30:00,251.67,253.08,251.66,253.06,74232.0,244.781,246.1524,244.7713,246.133,74232.0
2021-07-26 09:30:00,252.42,254.32,252.42,253.78,19732.0,245.5105,247.3585,245.5105,246.8333,19732.0
2021-07-26 10:00:00,253.78,253.92,252.84,252.84,17807.0,246.8333,246.9694,245.919,245.919,17807.0
2021-07-26 10:30:00,252.95,254.0,251.76,253.55,14754.0,246.026,247.0472,244.8685,246.6096,14754.0
2021-07-26 11:00:00,253.56,254.74,253.39,254.35,7889.0,246.6193,247.767,246.4539,247.3877,7889.0
2021-07-26 11:30:00,254.4,254.88,254.38,254.6,10131.0,247.4363,247.9031,247.4168,247.6308,10131.0
2021-07-26 12:00:00,254.64,254.91,254.45,254.56,12381.0,247.6697,247.9323,247.4849,247.5919,12381.0
2021-07-26 12:30:00,254.48,254.48,253.97,254.04,8180.0,247.5141,247.5141,247.0181,247.0861,8180.0
2021-07-26 13:00:00,254.2,254.62,254.12,254.22,9336.0,247.2418,247.6503,247.1639,247.2612,9336.0
2021-07-26 13:30:00,254.17,254.17,253.67,253.8,13733.0,247.2126,247.2126,246.7263,246.8527,13733.0
2021-07-26 14:00:00,253.8,254.88,253.78,254.87,11743.0,246.8527,247.9031,246.8333,247.8934,11743.0
2021-07-26 14:30:00,254.84,254.91,254.45,254.59,8956.0,247.8642,247.9323,247.4849,247.6211,8956.0
2021-07-26 15:00:00,254.59,254.76,254.34,254.69,11932.0,247.6211,247.7864,247.3779,247.7183,11932.0
2021-07-26 15:30:00,254.68,255.19,254.32,255.1,58764.0,247.7086,248.2047,247.3585,248.1171,58764.0
2021-07-27 09:30:00,254.87,257.44,254.03,257.39,16214.0,247.8934,250.3931,247.0764,250.3444,16214.0
2021-07-27 10:00:00,257.44,257.85,255.77,256.24,26388.0,250.3931,250.7918,248.7688,249.2259,26388.0
2021-07-27 10:30:00,256.24,257.7,256.15,256.84,16107.0,249.2259,250.646,249.1384,249.8095,16107.0
2021-07-27 11:00:00,256.7,257.07,256.04,256.1,10934.0,249.6733,250.0332,249.0314,249.0897,10934.0
2021-07-27 11:30:00,256.01,256.64,255.42,256.11,5417.0,249.0022,249.615,248.4284,249.0995,5417.0
2021-07-27 12:00:00,255.99,256.67,255.58,256.52,25953.0,248.9828,249.6441,248.584,249.4983,25953.0
2021-07-27 12:30:00,256.62,256.7,256.07,256.36,6046.0,249.5955,249.6733,249.0606,249.3426,6046.0
2021-07-27 13:00:00,256.26,256.59,256.13,256.55,24454.0,249.2454,249.5663,249.1189,249.5274,24454.0
2021-07-27 13:30:00,256.41,257.02,256.18,256.77,35292.0,249.3913,249.9846,249.1676,249.7414,35292.0
2021-07-27 14:00:00,256.51,257.57,256.43,257.56,23657.0,249.4885,250.5195,249.4107,250.5098,23657.0
2021-07-27 14:30:00,257.48,257.56,256.94,257.41,19164.0,250.432,250.5098,249.9068,250.3639,19164.0
2021-07-27 15:00:00,257.39,257.59,257.16,257.49,16191.0,250.3444,250.539,250.1207,250.4417,16191.0
2021-07-27 15:30:00,257.5,258.35,257.45,258.29,100149.0,250.4514,251.2782,250.4028,251.2198,100149.0
2021-07-28 09:30:00,258.89,259.45,255.91,255.93,10514.0,251.8034,252.348,248.9049,248.9244,10514.0
2021-07-28 10:00:00,256.06,256.06,255.34,255.74,4037.0,249.0508,249.0508,248.3506,248.7396,4037.0
2021-07-28 10:30:00,255.87,256.16,254.98,255.64,12642.0,248.866,249.1481,248.0004,248.6423,12642.0
2021-07-28 11:00:00,255.59,255.68,254.98,255.3,11313.0,248.5937,248.6812,248.0004,248.3116,11313.0
2021-07-28 11:30:00,255.49,256.17,255.49,256.03,12041.0,248.4964,249.1578,248.4964,249.0217,12041.0
2021-07-28 12:00:00,255.93,256.04,255.5,255.67,18262.0,248.9244,249.0314,248.5062,248.6715,18262.0
2021-07-28 12:30:00,255.57,255.85,255.43,255.51,10983.0,248.5743,248.8466,248.4381,248.5159,10983.0
2021-07-28 13:00:00,255.5,256.88,255.49,256.6,10964.0,248.5062,249.8484,248.4964,249.5761,10964.0
2021-07-28 13:30:00,256.67,257.88,256.44,257.82,22607.0,249.6441,250.821,249.4204,250.7627,22607.0
2021-07-28 14:00:00,257.7,258.35,257.24,258.14,27944.0,250.646,251.2782,250.1985,251.0739,27944.0
2021-07-28 14:30:00,258.17,259.06,258.1,258.59,20340.0,251.1031,251.9687,251.035,251.5116,20340.0
2021-07-28 15:00:00,258.53,258.63,257.81,258.37,34585.0,251.4532,251.5505,250.7529,251.2976,34585.0
2021-07-28 15:30:00,258.48,259.04,258.29,258.93,122527.0,251.4046,251.9493,251.2198,251.8423,122527.0
2021-07-29 09:30:00,259.45,260.63,258.84,260.62,19314.0,252.348,253.4957,251.7547,253.486,19314.0
2021-07-29 10:00:00,260.48,260.97,259.76,260.67,16187.0,253.3499,253.8264,252.6496,253.5347,16187.0
2021-07-29 10:30:00,260.81,261.2,260.22,261.08,9801.0,253.6708,254.0501,253.097,253.9334,9801.0
2021-07-29 11:00:00,261.23,261.36,260.24,260.43,22252.0,254.0793,254.2058,253.1164,253.3012,22252.0
2021-07-29 11:30:00,260.37,260.61,259.94,260.48,6733.0,253.2429,253.4763,252.8246,253.3499,6733.0
2021-07-29 12:00:00,260.4,260.47,260.03,260.22,10177.0,253.272,253.3401,252.9122,253.097,10177.0
2021-07-29 12:30:00,259.87,259.87,259.34,259.34,5972.0,252.7566,252.7566,252.2411,252.2411,5972.0
2021-07-29 13:00:00,259.39,259.94,259.36,259.51,15726.0,252.2897,252.8246,252.2605,252.4064,15726.0
2021-07-29 13:30:00,259.59,260.32,259.48,259.48,11451.0,252.4842,253.1942,252.3772,252.3772,11451.0
2021-07-29 14:00:00,259.61,260.14,259.61,259.88,11034.0,252.5037,253.0192,252.5037,252.7663,11034.0
2021-07-29 14:30:00,259.92,260.14,259.8,259.94,11206.0,252.8052,253.0192,252.6885,252.8246,11206.0
2021-07-29 15:00:00,259.93,260.24,259.87,260.24,13990.0,252.8149,253.1164,252.7566,253.1164,13990.0
2021-07-29 15:30:00,260.25,260.96,260.17,260.55,77237.0,253.1262,253.8167,253.0483,253.4179,77237.0
2021-07-30 09:30:00,260.08,261.53,260.08,260.56,5338.0,252.9608,254.3711,252.9608,253.4277,5338.0
2021-07-30 10:00:00,260.43,260.5,258.89,259.06,13002.0,253.3012,253.3693,251.8034,251.9687,13002.0
2021-07-30 10:30:00,259.05,259.54,258.83,259.25,9186.0,251.959,252.4356,251.745,252.1535,9186.0
2021-07-30 11:00:00,259.43,260.78,259.26,260.65,10948.0,252.3286,253.6416,252.1632,253.5152,10948.0
2021-07-30 11:30:00,260.91,260.91,260.31,260.58,19778.0,253.7681,253.7681,253.1845,253.4471,19778.0
2021-07-30 12:00:00,260.61,260.97,260.55,260.61,9519.0,253.4763,253.8264,253.4179,253.4763,9519.0
2021-07-30 12:30:00,260.65,260.81,260.3,260.37,12076.0,253.5152,253.6708,253.1748,253.2429,12076.0
2021-07-30 13:00:00,260.21,260.4,259.97,260.25,8013.0,253.0872,253.272,252.8538,253.1262,8013.0
2021-07-30 13:30:00,260.24,261.18,260.22,260.81,9505.0,253.1164,254.0307,253.097,253.6708,9505.0
2021-07-30 14:00:00,260.74,261.54,260.73,260.73,15505.0,253.6027,254.3808,253.593,253.593,15505.0
2021-07-30 14:30:00,260.75,261.02,260.2,260.33,15534.0,253.6125,253.8751,253.0775,253.204,15534.0
2021-07-30 15:00:00,260.32,260.9,260.26,260.58,11594.0,253.1942,253.7584,253.1359,253.4471,11594.0
2021-07-30 15:30:00,260.78,261.19,260.11,260.74,55745.0,253.6416,254.0404,252.99,253.6027,55745.0
2021-08-02 09:30:00,261.67,264.29,261.28,261.79,26938.0,254.5073,257.0556,254.128,254.624,26938.0
2021-08-02 10:00:00,261.75,262.38,261.39,262.02,23769.0,254.5851,255.1978,254.2349,254.8477,23769.0
2021-08-02 10:30:00,262.02,262.19,261.01,261.5,10856.0,254.8477,255.013,253.8653,254.3419,10856.0
2021-08-02 11:00:00,261.36,261.52,261.04,261.32,7283.0,254.2058,254.3614,253.8945,254.1669,7283.0
2021-08-02 11:30:00,261.27,261.42,260.43,260.43,5320.0,254.1182,254.2641,253.3012,253.3012,5320.0
2021-08-02 12:00:00,260.38,260.47,259.72,260.08,13541.0,253.2526,253.3401,252.6107,252.9608,13541.0
2021-08-02 12:30:00,260.03,260.13,259.52,260.0,6818.0,252.9122,253.0094,252.4161,252.883,6818.0
2021-08-02 13:00:00,259.95,260.14,259.38,259.4,8905.0,252.8344,253.0192,252.28,252.2994,8905.0
2021-08-02 13:30:00,259.41,259.72,258.77,259.48,10866.0,252.3091,252.6107,251.6867,252.3772,10866.0
2021-08-02 14:00:00,259.45,259.51,259.06,259.07,7792.0,252.348,252.4064,251.9687,251.9785,7792.0
2021-08-02 14:30:00,259.21,259.59,259.2,259.56,10328.0,252.1146,252.4842,252.1049,252.455,10328.0
2021-08-02 15:00:00,259.51,259.58,258.73,258.76,16027.0,252.4064,252.4745,251.6478,251.6769,16027.0
2021-08-02 15:30:00,258.88,258.98,258.06,258.31,57752.0,251.7937,251.8909,250.9961,251.2393,57752.0
2021-08-03 09:30:00,259.81,259.81,257.21,257.35,10994.0,252.6982,252.6982,250.1694,250.3055,10994.0
2021-08-03 10:00:00,257.31,258.01,256.92,257.68,8978.0,250.2666,250.9475,249.8873,250.6265,8978.0
2021-08-03 10:30:00,257.8,258.18,257.58,257.61,6030.0,250.7432,251.1128,250.5292,250.5584,6030.0
2021-08-03 11:00:00,257.47,257.47,255.84,256.92,9712.0,250.4222,250.4222,248.8369,249.8873,9712.0
2021-08-03 11:30:00,257.07,258.6,257.01,258.3,11666.0,250.0332,251.5213,249.9748,251.2295,11666.0
2021-08-03 12:00:00,258.59,258.83,258.29,258.83,6237.0,251.5116,251.745,251.2198,251.745,6237.0
2021-08-03 12:30:00,258.78,258.92,258.58,258.84,10650.0,251.6964,251.8326,251.5019,251.7547,10650.0
2021-08-03 13:00:00,259.02,259.54,259.0,259.37,19185.0,251.9298,252.4356,251.9104,252.2702,19185.0
2021-08-03 13:30:00,259.44,259.62,258.87,259.33,17753.0,252.3383,252.5134,251.7839,252.2313,17753.0
2021-08-03 14:00:00,259.18,259.51,259.0,259.36,9023.0,252.0854,252.4064,251.9104,252.2605,9023.0
2021-08-03 14:30:00,259.39,259.81,259.19,259.56,15072.0,252.2897,252.6982,252.0952,252.455,15072.0
2021-08-03 15:00:00,259.5,259.91,259.3,259.45,13883.0,252.3967,252.7955,252.2022,252.348,13883.0
2021-08-03 15:30:00,259.45,259.95,259.39,259.95,26914.0,252.348,252.8344,252.2897,252.8344,26914.0
2021-08-04 09:30:00,259.77,259.98,258.7,259.52,13193.0,252.6593,252.8635,251.6186,252.4161,13193.0
2021-08-04 10:00:00,259.59,261.16,258.34,258.4,23107.0,252.4842,254.0112,251.2684,251.3268,23107.0
2021-08-04 10:30:00,258.26,258.26,257.03,257.39,15007.0,251.1906,251.1906,249.9943,250.3444,15007.0
2021-08-04 11:00:00,257.12,257.6,255.74,255.93,27911.0,250.0818,250.5487,248.7396,248.9244,27911.0
2021-08-04 11:30:00,255.6,256.21,255.31,255.64,9176.0,248.6034,249.1967,248.3214,248.6423,9176.0
2021-08-04 12:00:00,255.84,257.2,255.57,257.1,34343.0,248.8369,250.1596,248.5743,250.0624,34343.0
2021-08-04 12:30:00,256.99,257.67,256.9,257.19,9077.0,249.9554,250.6168,249.8679,250.1499,9077.0
2021-08-04 13:00:00,257.18,257.69,257.03,257.44,11433.0,250.1402,250.6362,249.9943,250.3931,11433.0
2021-08-04 13:30:00,257.56,257.56,256.9,257.25,10848.0,250.5098,250.5098,249.8679,250.2083,10848.0
2021-08-04 14:00:00,257.09,257.57,256.85,257.4,23062.0,250.0526,250.5195,249.8192,250.3542,23062.0
2021-08-04 14:30:00,257.45,257.62,256.82,256.82,7611.0,250.4028,250.5681,249.79,249.79,7611.0
2021-08-04 15:00:00,256.82,257.27,256.45,256.71,97814.0,249.79,250.2277,249.4302,249.6831,97814.0
2021-08-04 15:30:00,256.7,256.77,255.73,256.02,133115.0,249.6733,249.7414,248.7299,249.0119,133115.0
2021-08-05 09:30:00,257.44,258.17,255.69,255.69,17007.0,250.3931,251.1031,248.691,248.691,17007.0
2021-08-05 10:00:00,255.61,255.89,253.9,254.22,28110.0,248.6132,248.8855,246.95,247.2612,28110.0
2021-08-05 10:30:00,254.1,255.21,254.1,255.07,19683.0,247.1445,248.2241,247.1445,248.0879,19683.0
2021-08-05 11:00:00,254.91,255.1,254.49,254.62,25585.0,247.9323,248.1171,247.5238,247.6503,25585.0
2021-08-05 11:30:00,254.66,254.69,253.86,254.32,18185.0,247.6892,247.7183,246.9111,247.3585,18185.0
2021-08-05 12:00:00,254.37,254.5,253.93,254.05,13403.0,247.4071,247.5335,246.9791,247.0959,13403.0
2021-08-05 12:30:00,254.14,254.26,253.43,253.55,31463.0,247.1834,247.3001,246.4928,246.6096,31463.0
2021-08-05 13:00:00,253.59,254.36,253.59,254.26,11484.0,246.6485,247.3974,246.6485,247.3001,11484.0
2021-08-05 13:30:00,254.3,255.11,254.27,254.66,21801.0,247.339,248.1268,247.3098,247.6892,21801.0
2021-08-05 14:00:00,254.71,255.16,254.66,254.79,15023.0,247.7378,248.1755,247.6892,247.8156,15023.0
2021-08-05 14:30:00,254.82,255.34,254.63,254.76,15846.0,247.8448,248.3506,247.66,247.7864,15846.0
2021-08-05 15:00:00,254.75,255.08,254.57,254.8,50893.0,247.7767,248.0977,247.6016,247.8253,50893.0
2021-08-05 15:30:00,254.79,256.19,254.71,255.74,97843.0,247.8156,249.1773,247.7378,248.7396,97843.0
2021-08-06 09:30:00,255.0,256.36,254.19,254.95,18755.0,248.0199,249.3426,247.232,247.9712,18755.0
2021-08-06 10:00:00,254.77,255.47,253.71,253.72,16126.0,247.7962,248.477,246.7652,246.7749,16126.0
2021-08-06 10:30:00,253.71,254.21,253.06,253.17,12748.0,246.7652,247.2515,246.133,246.24,12748.0
2021-08-06 11:00:00,253.53,254.0,253.29,253.82,16575.0,246.5901,247.0472,246.3567,246.8722,16575.0
2021-08-06 11:30:00,253.82,255.21,253.58,254.91,16546.0,246.8722,248.2241,246.6387,247.9323,16546.0
2021-08-06 12:00:00,254.92,254.92,253.63,253.63,12851.0,247.942,247.942,246.6874,246.6874,12851.0
2021-08-06 12:30:00,253.63,254.5,253.63,254.06,16624.0,246.6874,247.5335,246.6874,247.1056,16624.0
2021-08-06 13:00:00,254.05,254.15,253.34,253.52,19527.0,247.0959,247.1931,246.4053,246.5804,19527.0
2021-08-06 13:30:00,253.54,254.1,253.54,254.03,12396.0,246.5998,247.1445,246.5998,247.0764,12396.0
2021-08-06 14:00:00,253.99,254.45,253.22,254.45,21532.0,247.0375,247.4849,246.2886,247.4849,21532.0
2021-08-06 14:30:00,254.51,254.54,252.77,252.82,39331.0,247.5433,247.5725,245.8509,245.8995,39331.0
2021-08-06 15:00:00,252.81,253.03,252.16,252.95,63691.0,245.8898,246.1038,245.2576,246.026,63691.0
2021-08-06 15:30:00,253.04,254.06,252.53,253.87,110710.0,246.1135,247.1056,245.6175,246.9208,110710.0
2021-08-09 09:30:00,254.0,255.24,253.15,254.01,5766.0,247.0472,248.2533,246.2205,247.057,5766.0
2021-08-09 10:00:00,253.73,254.06,252.87,253.25,5879.0,246.7846,247.1056,245.9482,246.3178,5879.0
2021-08-09 10:30:00,252.79,253.64,252.79,253.09,13465.0,245.8704,246.6971,245.8704,246.1621,13465.0
2021-08-09 11:00:00,253.15,253.46,252.56,252.56,4019.0,246.2205,246.522,245.6466,245.6466,4019.0
2021-08-09 11:30:00,252.88,253.46,252.82,253.27,6602.0,245.9579,246.522,245.8995,246.3372,6602.0
2021-08-09 12:00:00,253.22,253.29,252.82,252.9,7602.0,246.2886,246.3567,245.8995,245.9773,7602.0
2021-08-09 12:30:00,252.82,253.35,252.76,253.15,16835.0,245.8995,246.415,245.8412,246.2205,16835.0
2021-08-09 13:00:00,253.05,253.13,252.67,252.86,5067.0,246.1232,246.201,245.7536,245.9384,5067.0
2021-08-09 13:30:00,252.95,253.13,252.59,252.88,5788.0,246.026,246.201,245.6758,245.9579,5788.0
2021-08-09 14:00:00,252.84,253.35,252.64,253.29,10436.0,245.919,246.415,245.7245,246.3567,10436.0
2021-08-09 14:30:00,253.19,253.34,252.73,252.8,13122.0,246.2594,246.4053,245.812,245.8801,13122.0
2021-08-09 15:00:00,252.88,253.13,252.72,253.06,8912.0,245.9579,246.201,245.8023,246.133,8912.0
2021-08-09 15:30:00,253.04,253.49,252.98,253.27,31440.0,246.1135,246.5512,246.0552,246.3372,31440.0
2021-08-10 09:30:00,255.65,257.85,253.9,257.65,40740.0,248.6521,250.7918,246.95,250.5973,40740.0
2021-08-10 10:00:00,257.72,259.53,257.41,258.86,20482.0,250.6654,252.4259,250.3639,251.7742,20482.0
2021-08-10 10:30:00,258.92,259.86,258.41,259.64,13626.0,251.8326,252.7468,251.3365,252.5328,13626.0
2021-08-10 11:00:00,259.61,261.68,259.5,261.68,15534.0,252.5037,254.517,252.3967,254.517,15534.0
2021-08-10 11:30:00,261.67,261.79,260.95,261.1,16171.0,254.5073,254.624,253.807,253.9529,16171.0
2021-08-10 12:00:00,261.0,261.4,260.74,260.92,16582.0,253.8556,254.2447,253.6027,253.7778,16582.0
2021-08-10 12:30:00,260.86,260.95,260.28,260.5,13566.0,253.7195,253.807,253.1553,253.3693,13566.0
2021-08-10 13:00:00,260.49,260.9,260.1,260.1,15402.0,253.3596,253.7584,252.9803,252.9803,15402.0
2021-08-10 13:30:00,260.13,260.37,259.19,259.46,14497.0,253.0094,253.2429,252.0952,252.3578,14497.0
2021-08-10 14:00:00,259.72,260.0,258.46,258.84,15149.0,252.6107,252.883,251.3851,251.7547,15149.0
2021-08-10 14:30:00,258.8,259.77,258.46,259.77,15877.0,251.7158,252.6593,251.3851,252.6593,15877.0
2021-08-10 15:00:00,259.76,259.87,258.94,259.13,14205.0,252.6496,252.7566,251.852,252.0368,14205.0
2021-08-10 15:30:00,259.22,259.26,258.52,259.16,74629.0,252.1243,252.1632,251.4435,252.066,74629.0
2021-08-11 09:30:00,260.57,261.24,259.51,260.87,12926.0,253.4374,254.0891,252.4064,253.7292,12926.0
2021-08-11 10:00:00,260.87,263.32,260.84,262.56,26685.0,253.7292,256.1121,253.7,255.3729,26685.0
2021-08-11 10:30:00,262.51,262.65,260.74,260.9,12415.0,255.3243,255.4605,253.6027,253.7584,12415.0
2021-08-11 11:00:00,260.86,261.64,260.74,261.58,10528.0,253.7195,254.4781,253.6027,254.4197,10528.0
2021-08-11 11:30:00,261.58,261.63,261.1,261.6,8731.0,254.4197,254.4684,253.9529,254.4392,8731.0
2021-08-11 12:00:00,261.6,261.63,261.33,261.44,9346.0,254.4392,254.4684,254.1766,254.2836,9346.0
2021-08-11 12:30:00,261.5,261.54,261.25,261.42,11957.0,254.3419,254.3808,254.0988,254.2641,11957.0
2021-08-11 13:00:00,261.42,261.5,260.9,261.25,9355.0,254.2641,254.3419,253.7584,254.0988,9355.0
2021-08-11 13:30:00,261.25,261.5,260.69,261.42,10191.0,254.0988,254.3419,253.5541,254.2641,10191.0
2021-08-11 14:00:00,261.42,261.42,260.88,260.99,9606.0,254.2641,254.2641,253.7389,253.8459,9606.0
2021-08-11 14:30:00,261.07,261.26,260.69,261.07,9760.0,253.9237,254.1085,253.5541,253.9237,9760.0
2021-08-11 15:00:00,261.0,261.41,260.96,261.28,22577.0,253.8556,254.2544,253.8167,254.128,22577.0
2021-08-11 15:30:00,261.29,261.58,260.9,261.22,78802.0,254.1377,254.4197,253.7584,254.0696,78802.0
2021-08-12 09:30:00,261.39,261.66,260.54,260.54,11229.0,254.2349,254.4976,253.4082,253.4082,11229.0
2021-08-12 10:00:00,260.48,260.6,259.95,260.45,8724.0,253.3499,253.4666,252.8344,253.3207,8724.0
2021-08-12 10:30:00,260.22,260.29,259.73,260.24,10437.0,253.097,253.1651,252.6204,253.1164,10437.0
2021-08-12 11:00:00,260.16,260.24,259.51,259.58,12493.0,253.0386,253.1164,252.4064,252.4745,12493.0
2021-08-12 11:30:00,259.65,260.22,259.43,259.88,12685.0,252.5426,253.097,252.3286,252.7663,12685.0
2021-08-12 12:00:00,259.97,260.09,259.75,259.83,3649.0,252.8538,252.9705,252.6398,252.7176,3649.0
2021-08-12 12:30:00,259.99,260.09,259.42,259.57,4499.0,252.8733,252.9705,252.3189,252.4648,4499.0
2021-08-12 13:00:00,259.4,259.46,259.1,259.23,8960.0,252.2994,252.3578,252.0076,252.1341,8960.0
2021-08-12 13:30:00,259.2,259.2,258.47,258.47,7506.0,252.1049,252.1049,251.3949,251.3949,7506.0
2021-08-12 14:00:00,258.34,258.77,258.18,258.19,7771.0,251.2684,251.6867,251.1128,251.1225,7771.0
2021-08-12 14:30:00,258.19,259.55,258.19,259.24,42579.0,251.1225,252.4453,251.1225,252.1438,42579.0
2021-08-12 15:00:00,259.18,259.36,259.08,259.14,17159.0,252.0854,252.2605,251.9882,252.0465,17159.0
2021-08-12 15:30:00,259.13,259.55,259.01,259.48,78232.0,252.0368,252.4453,251.9201,252.3772,78232.0
2021-08-13 09:30:00,259.93,260.86,259.25,260.86,17572.0,252.8149,253.7195,252.1535,253.7195,17572.0
2021-08-13 10:00:00,260.49,260.49,259.83,260.04,5222.0,253.3596,253.3596,252.7176,252.9219,5222.0
2021-08-13 10:30:00,260.01,260.38,259.91,260.1,5679.0,252.8927,253.2526,252.7955,252.9803,5679.0
2021-08-13 11:00:00,260.01,260.46,259.81,260.28,4413.0,252.8927,253.3304,252.6982,253.1553,4413.0
2021-08-13 11:30:00,260.24,260.86,260.1,260.49,4223.0,253.1164,253.7195,252.9803,253.3596,4223.0
2021-08-13 12:00:00,260.47,260.63,260.06,260.18,7662.0,253.3401,253.4957,252.9414,253.0581,7662.0
2021-08-13 12:30:00,260.26,260.27,259.92,260.0,8205.0,253.1359,253.1456,252.8052,252.883,8205.0
2021-08-13 13:00:00,260.15,260.39,260.02,260.34,4483.0,253.0289,253.2623,252.9024,253.2137,4483.0
2021-08-13 13:30:00,260.34,260.44,260.12,260.19,7025.0,253.2137,253.3109,252.9997,253.0678,7025.0
2021-08-13 14:00:00,260.29,260.4,260.1,260.34,4323.0,253.1651,253.272,252.9803,253.2137,4323.0
2021-08-13 14:30:00,260.3,260.47,259.78,260.34,15324.0,253.1748,253.3401,252.669,253.2137,15324.0
2021-08-13 15:00:00,260.25,260.57,259.99,260.01,6319.0,253.1262,253.4374,252.8733,252.8927,6319.0
2021-08-13 15:30:00,259.97,260.37,259.87,260.37,35253.0,252.8538,253.2429,252.7566,253.2429,35253.0
2021-08-16 09:30:00,260.12,260.12,257.56,259.06,29064.0,252.9997,252.9997,250.5098,251.9687,29064.0
2021-08-16 10:00:00,258.8,259.34,258.47,259.33,25507.0,251.7158,252.2411,251.3949,252.2313,25507.0
2021-08-16 10:30:00,259.54,259.6,258.04,258.08,11453.0,252.4356,252.4939,250.9766,251.0156,11453.0
2021-08-16 11:00:00,258.24,259.67,258.24,259.53,10395.0,251.1712,252.562,251.1712,252.4259,10395.0
2021-08-16 11:30:00,259.52,259.77,258.85,259.35,7534.0,252.4161,252.6593,251.7645,252.2508,7534.0
2021-08-16 12:00:00,259.26,259.8,259.17,259.8,8325.0,252.1632,252.6885,252.0757,252.6885,8325.0
2021-08-16 12:30:00,259.6,260.7,259.59,260.61,15083.0,252.4939,253.5638,252.4842,253.4763,15083.0
2021-08-16 13:00:00,260.54,260.75,260.04,260.27,2751.0,253.4082,253.6125,252.9219,253.1456,2751.0
2021-08-16 13:30:00,260.36,260.36,259.95,260.15,7464.0,253.2331,253.2331,252.8344,253.0289,7464.0
2021-08-16 14:00:00,260.19,260.2,259.95,260.07,2005.0,253.0678,253.0775,252.8344,252.9511,2005.0
2021-08-16 14:30:00,260.06,260.53,259.71,260.45,9159.0,252.9414,253.3985,252.6009,253.3207,9159.0
2021-08-16 15:00:00,260.31,260.82,260.21,260.53,8128.0,253.1845,253.6805,253.0872,253.3985,8128.0
2021-08-16 15:30:00,260.29,260.91,259.76,260.81,66772.0,253.1651,253.7681,252.6496,253.6708,66772.0
2021-08-17 09:30:00,260.66,261.3,259.64,260.14,15732.0,253.5249,254.1474,252.5328,253.0192,15732.0
2021-08-17 10:00:00,259.93,260.46,259.4,259.4,5818.0,252.8149,253.3304,252.2994,252.2994,5818.0
2021-08-17 10:30:00,259.42,260.71,259.3,260.38,59923.0,252.3189,253.5736,252.2022,253.2526,59923.0
2021-08-17 11:00:00,260.37,261.18,260.37,261.04,10736.0,253.2429,254.0307,253.2429,253.8945,10736.0
2021-08-17 11:30:00,261.0,261.28,260.64,260.99,7250.0,253.8556,254.128,253.5055,253.8459,7250.0
2021-08-17 12:00:00,260.58,261.13,260.45,261.01,10664.0,253.4471,253.9821,253.3207,253.8653,10664.0
2021-08-17 12:30:00,260.99,260.99,259.67,259.75,11238.0,253.8459,253.8459,252.562,252.6398,11238.0
2021-08-17 13:00:00,259.67,260.98,259.66,260.77,14348.0,252.562,253.8362,252.5523,253.6319,14348.0
2021-08-17 13:30:00,260.75,261.07,260.75,261.05,14333.0,253.6125,253.9237,253.6125,253.9043,14333.0
2021-08-17 14:00:00,261.12,261.89,261.1,261.23,44343.0,253.9723,254.7213,253.9529,254.0793,44343.0
2021-08-17 14:30:00,261.1,261.49,260.82,261.49,12406.0,253.9529,254.3322,253.6805,254.3322,12406.0
2021-08-17 15:00:00,261.48,261.78,261.24,261.61,18606.0,254.3225,254.6143,254.0891,254.4489,18606.0
2021-08-17 15:30:00,261.62,262.09,261.44,261.83,43889.0,254.4586,254.9158,254.2836,254.6629,43889.0
2021-08-18 09:30:00,260.02,261.87,260.02,261.39,8884.0,252.9024,254.7018,252.9024,254.2349,8884.0
2021-08-18 10:00:00,261.34,261.79,260.01,260.08,6137.0,254.1863,254.624,252.8927,252.9608,6137.0
2021-08-18 10:30:00,260.05,260.05,258.41,258.52,17016.0,252.9316,252.9316,251.3365,251.4435,17016.0
2021-08-18 11:00:00,258.6,258.6,257.63,257.83,3366.0,251.5213,251.5213,250.5779,250.7724,3366.0
2021-08-18 11:30:00,257.77,257.93,257.03,257.18,7178.0,250.714,250.8697,249.9943,250.1402,7178.0
2021-08-18 12:00:00,257.2,257.21,256.23,256.37,6112.0,250.1596,250.1694,249.2162,249.3524,6112.0
2021-08-18 12:30:00,256.49,256.49,255.84,256.22,6159.0,249.4691,249.4691,248.8369,249.2065,6159.0
2021-08-18 13:00:00,256.47,256.47,255.7,255.82,6615.0,249.4496,249.4496,248.7007,248.8174,6615.0
2021-08-18 13:30:00,255.91,256.64,255.37,256.59,17707.0,248.9049,249.615,248.3797,249.5663,17707.0
2021-08-18 14:00:00,256.87,257.22,255.87,256.98,15820.0,249.8387,250.1791,248.866,249.9457,15820.0
2021-08-18 14:30:00,256.96,257.05,255.97,256.5,7619.0,249.9262,250.0137,248.9633,249.4788,7619.0
2021-08-18 15:00:00,256.57,256.72,255.7,255.7,13208.0,249.5469,249.6928,248.7007,248.7007,13208.0
2021-08-18 15:30:00,255.7,256.03,254.37,254.48,61415.0,248.7007,249.0217,247.4071,247.5141,61415.0
2021-08-19 09:30:00,252.64,256.47,251.55,256.28,19245.0,245.7245,249.4496,244.6643,249.2648,19245.0
2021-08-19 10:00:00,256.15,257.04,255.67,256.33,20739.0,249.1384,250.004,248.6715,249.3135,20739.0
2021-08-19 10:30:00,256.2,256.26,255.22,255.86,30803.0,249.187,249.2454,248.2338,248.8563,30803.0
2021-08-19 11:00:00,255.87,256.02,255.29,255.71,34439.0,248.866,249.0119,248.3019,248.7104,34439.0
2021-08-19 11:30:00,255.7,257.14,255.65,256.7,30732.0,248.7007,250.1013,248.6521,249.6733,30732.0
2021-08-19 12:00:00,256.7,257.11,256.32,256.56,21323.0,249.6733,250.0721,249.3037,249.5372,21323.0
2021-08-19 12:30:00,256.77,257.0,256.58,256.85,30185.0,249.7414,249.9651,249.5566,249.8192,30185.0
2021-08-19 13:00:00,256.81,257.08,256.3,256.61,31810.0,249.7803,250.0429,249.2843,249.5858,31810.0
2021-08-19 13:30:00,256.73,256.93,256.03,256.3,24951.0,249.7025,249.897,249.0217,249.2843,24951.0
2021-08-19 14:00:00,256.4,256.76,255.61,255.61,36864.0,249.3815,249.7317,248.6132,248.6132,36864.0
2021-08-19 14:30:00,255.53,257.33,255.36,257.24,41603.0,248.5354,250.2861,248.37,250.1985,41603.0
2021-08-19 15:00:00,257.27,259.01,257.27,258.88,16657.0,250.2277,251.9201,250.2277,251.7937,16657.0
2021-08-19 15:30:00,258.85,259.5,258.4,258.78,77728.0,251.7645,252.3967,251.3268,251.6964,77728.0
2021-08-20 09:30:00,258.5,258.81,256.48,256.93,15944.0,251.4241,251.7256,249.4593,249.897,15944.0
2021-08-20 10:00:00,256.88,258.26,256.39,256.58,14852.0,249.8484,251.1906,249.3718,249.5566,14852.0
2021-08-20 10:30:00,256.38,256.66,255.96,256.04,11929.0,249.3621,249.6344,248.9536,249.0314,11929.0
2021-08-20 11:00:00,255.9,256.66,255.64,255.77,19951.0,248.8952,249.6344,248.6423,248.7688,19951.0
2021-08-20 11:30:00,255.86,256.39,255.56,256.27,10669.0,248.8563,249.3718,248.5645,249.2551,10669.0
2021-08-20 12:00:00,256.29,256.62,255.66,256.32,9479.0,249.2745,249.5955,248.6618,249.3037,9479.0
2021-08-20 12:30:00,256.39,257.4,256.2,257.15,7998.0,249.3718,250.3542,249.187,250.111,7998.0
2021-08-20 13:00:00,257.27,257.41,256.88,257.18,6768.0,250.2277,250.3639,249.8484,250.1402,6768.0
2021-08-20 13:30:00,257.22,257.8,257.22,257.45,6337.0,250.1791,250.7432,250.1791,250.4028,6337.0
2021-08-20 14:00:00,257.57,257.81,256.7,256.8,10006.0,250.5195,250.7529,249.6733,249.7706,10006.0
2021-08-20 14:30:00,256.87,257.46,256.74,257.1,10730.0,249.8387,250.4125,249.7122,250.0624,10730.0
2021-08-20 15:00:00,256.95,257.54,256.8,257.25,13825.0,249.9165,250.4903,249.7706,250.2083,13825.0
2021-08-20 15:30:00,257.25,258.92,257.14,258.45,70359.0,250.2083,251.8326,250.1013,251.3754,70359.0
2021-08-23 09:30:00,258.43,258.5,257.32,257.44,15466.0,251.356,251.4241,250.2764,250.3931,15466.0
2021-08-23 10:00:00,257.43,258.54,257.43,257.93,10471.0,250.3833,251.463,250.3833,250.8697,10471.0
2021-08-23 10:30:00,257.93,259.53,257.92,258.57,8274.0,250.8697,252.4259,250.8599,251.4921,8274.0
2021-08-23 11:00:00,258.79,259.67,258.79,259.23,7341.0,251.7061,252.562,251.7061,252.1341,7341.0
2021-08-23 11:30:00,259.38,259.72,259.38,259.45,7783.0,252.28,252.6107,252.28,252.348,7783.0
2021-08-23 12:00:00,259.55,260.16,259.46,260.12,8660.0,252.4453,253.0386,252.3578,252.9997,8660.0
2021-08-23 12:30:00,260.21,260.55,260.21,260.52,6653.0,253.0872,253.4179,253.0872,253.3888,6653.0
2021-08-23 13:00:00,260.66,260.74,260.23,260.36,3352.0,253.5249,253.6027,253.1067,253.2331,3352.0
2021-08-23 13:30:00,260.28,260.55,260.16,260.44,6532.0,253.1553,253.4179,253.0386,253.3109,6532.0
2021-08-23 14:00:00,260.55,260.75,260.05,260.13,5035.0,253.4179,253.6125,252.9316,253.0094,5035.0
2021-08-23 14:30:00,260.12,260.31,259.74,259.93,9752.0,252.9997,253.1845,252.6301,252.8149,9752.0
2021-08-23 15:00:00,259.96,260.18,259.36,259.7,11393.0,252.8441,253.0581,252.2605,252.5912,11393.0
2021-08-23 15:30:00,259.66,260.11,259.56,259.86,49245.0,252.5523,252.99,252.455,252.7468,49245.0
2021-08-24 09:30:00,259.86,260.8,259.82,260.18,9217.0,252.7468,253.6611,252.7079,253.0581,9217.0
2021-08-24 10:00:00,259.83,260.36,259.8,260.14,24183.0,252.7176,253.2331,252.6885,253.0192,24183.0
2021-08-24 10:30:00,259.9,259.99,258.55,258.57,20467.0,252.7857,252.8733,251.4727,251.4921,20467.0
2021-08-24 11:00:00,258.59,259.09,258.04,258.92,13504.0,251.5116,251.9979,250.9766,251.8326,13504.0
2021-08-24 11:30:00,258.81,259.17,258.6,259.13,12030.0,251.7256,252.0757,251.5213,252.0368,12030.0
2021-08-24 12:00:00,258.98,259.26,258.97,259.03,6805.0,251.8909,252.1632,251.8812,251.9395,6805.0
2021-08-24 12:30:00,258.9,258.93,258.52,258.75,12709.0,251.8131,251.8423,251.4435,251.6672,12709.0
2021-08-24 13:00:00,258.85,259.78,258.85,259.44,7829.0,251.7645,252.669,251.7645,252.3383,7829.0
2021-08-24 13:30:00,259.45,259.83,259.27,259.77,15053.0,252.348,252.7176,252.173,252.6593,15053.0
2021-08-24 14:00:00,259.72,259.72,258.86,258.86,15096.0,252.6107,252.6107,251.7742,251.7742,15096.0
2021-08-24 14:30:00,258.85,259.56,258.85,259.56,13114.0,251.7645,252.455,251.7645,252.455,13114.0
2021-08-24 15:00:00,259.56,259.65,259.12,259.25,18309.0,252.455,252.5426,252.0271,252.1535,18309.0
2021-08-24 15:30:00,259.25,259.42,259.01,259.03,54669.0,252.1535,252.3189,251.9201,251.9395,54669.0
2021-08-25 09:30:00,258.93,259.76,258.8,259.43,49332.0,251.8423,252.6496,251.7158,252.3286,49332.0
2021-08-25 10:00:00,259.55,260.99,259.33,260.93,3576.0,252.4453,253.8459,252.2313,253.7875,3576.0
2021-08-25 10:30:00,261.12,262.07,261.12,261.89,7087.0,253.9723,254.8963,253.9723,254.7213,7087.0
2021-08-25 11:00:00,262.01,262.11,261.66,261.79,24818.0,254.838,254.9352,254.4976,254.624,24818.0
2021-08-25 11:30:00,261.84,263.11,261.84,263.04,9294.0,254.6726,255.9079,254.6726,255.8398,9294.0
2021-08-25 12:00:00,262.96,264.05,262.93,264.05,6916.0,255.762,256.8221,255.7328,256.8221,6916.0
2021-08-25 12:30:00,263.9,264.13,263.75,263.96,6332.0,256.6762,256.8999,256.5303,256.7346,6332.0
2021-08-25 13:00:00,263.98,265.42,263.85,264.61,11762.0,256.754,258.1546,256.6276,257.3668,11762.0
2021-08-25 13:30:00,264.53,265.21,264.42,264.88,48373.0,257.289,257.9504,257.182,257.6294,48373.0
2021-08-25 14:00:00,264.88,265.58,264.4,265.36,21869.0,257.6294,258.3103,257.1626,258.0963,21869.0
2021-08-25 14:30:00,265.58,265.88,265.04,265.23,17796.0,258.3103,258.602,257.785,257.9698,17796.0
2021-08-25 15:00:00,265.16,265.47,264.59,265.24,12433.0,257.9017,258.2033,257.3474,257.9796,12433.0
2021-08-25 15:30:00,265.28,265.58,264.89,264.97,65937.0,258.0185,258.3103,257.6391,257.7169,65937.0
2021-08-26 09:30:00,264.68,264.68,262.63,262.72,8537.0,257.4349,257.4349,255.441,255.5285,8537.0
2021-08-26 10:00:00,262.73,263.39,262.1,262.5,56897.0,255.5383,256.1802,254.9255,255.3146,56897.0
2021-08-26 10:30:00,262.55,262.95,261.87,262.36,24617.0,255.3632,255.7522,254.7018,255.1784,24617.0
2021-08-26 11:00:00,262.28,262.84,262.14,262.49,46331.0,255.1006,255.6453,254.9644,255.3048,46331.0
2021-08-26 11:30:00,262.49,262.61,262.23,262.35,10406.0,255.3048,255.4216,255.052,255.1687,10406.0
2021-08-26 12:00:00,262.4,262.52,262.19,262.28,15623.0,255.2173,255.334,255.013,255.1006,15623.0
2021-08-26 12:30:00,262.26,262.45,262.15,262.33,7185.0,255.0811,255.2659,254.9741,255.1492,7185.0
2021-08-26 13:00:00,262.33,262.96,262.26,262.45,13484.0,255.1492,255.762,255.0811,255.2659,13484.0
2021-08-26 13:30:00,262.33,262.6,262.32,262.4,18278.0,255.1492,255.4118,255.1395,255.2173,18278.0
2021-08-26 14:00:00,262.38,262.48,262.05,262.23,9252.0,255.1978,255.2951,254.8769,255.052,9252.0
2021-08-26 14:30:00,262.23,263.4,261.85,263.21,58996.0,255.052,256.1899,254.6824,256.0051,58996.0
2021-08-26 15:00:00,263.29,263.54,262.97,263.03,37310.0,256.0829,256.3261,255.7717,255.8301,37310.0
2021-08-26 15:30:00,262.93,263.75,262.77,262.94,106307.0,255.7328,256.5303,255.5772,255.7425,106307.0
2021-08-27 09:30:00,264.6,265.9,263.06,265.79,18036.0,257.3571,258.6215,255.8592,258.5145,18036.0
2021-08-27 10:00:00,265.96,268.42,265.53,267.73,17984.0,258.6799,261.0725,258.2616,260.4014,17984.0
2021-08-27 10:30:00,267.53,267.75,266.85,267.26,14503.0,260.2069,260.4209,259.5455,259.9443,14503.0
2021-08-27 11:00:00,267.35,268.13,267.02,267.88,22702.0,260.0318,260.7905,259.7108,260.5473,22702.0
2021-08-27 11:30:00,267.77,269.24,267.76,268.45,23552.0,260.4403,261.8701,260.4306,261.1017,23552.0
2021-08-27 12:00:00,268.36,268.78,268.1,268.43,38770.0,261.0142,261.4227,260.7613,261.0822,38770.0
2021-08-27 12:30:00,268.47,268.89,268.2,268.72,11637.0,261.1211,261.5296,260.8585,261.3643,11637.0
2021-08-27 13:00:00,268.89,269.32,268.66,268.99,11237.0,261.5296,261.9479,261.3059,261.6269,11237.0
2021-08-27 13:30:00,268.92,269.14,268.37,268.75,13580.0,261.5588,261.7728,261.0239,261.3935,13580.0
2021-08-27 14:00:00,268.65,268.67,267.74,267.74,12477.0,261.2962,261.3157,260.4111,260.4111,12477.0
2021-08-27 14:30:00,267.57,267.75,267.14,267.6,9670.0,260.2458,260.4209,259.8275,260.275,9670.0
2021-08-27 15:00:00,267.5,268.12,267.07,267.32,18393.0,260.1777,260.7807,259.7595,260.0026,18393.0
2021-08-27 15:30:00,267.2,267.89,266.73,266.89,62032.0,259.8859,260.557,259.4288,259.5844,62032.0
2021-08-30 09:30:00,266.94,267.04,266.2,266.24,5484.0,259.633,259.7303,258.9133,258.9522,5484.0
2021-08-30 10:00:00,266.32,267.42,266.22,267.42,22514.0,259.03,260.0999,258.9327,260.0999,22514.0
2021-08-30 10:30:00,267.37,268.02,267.03,267.11,10003.0,260.0513,260.6835,259.7206,259.7984,10003.0
2021-08-30 11:00:00,267.12,267.93,267.1,267.56,15218.0,259.8081,260.5959,259.7886,260.2361,15218.0
2021-08-30 11:30:00,267.57,267.69,267.24,267.61,5258.0,260.2458,260.3625,259.9248,260.2847,5258.0
2021-08-30 12:00:00,267.74,267.8,267.2,267.46,7582.0,260.4111,260.4695,259.8859,260.1388,7582.0
2021-08-30 12:30:00,267.58,268.13,267.53,267.98,4653.0,260.2555,260.7905,260.2069,260.6446,4653.0
2021-08-30 13:00:00,267.98,268.06,267.54,267.88,7969.0,260.6446,260.7224,260.2166,260.5473,7969.0
2021-08-30 13:30:00,267.79,268.09,267.6,267.73,10621.0,260.4598,260.7515,260.275,260.4014,10621.0
2021-08-30 14:00:00,267.75,268.04,267.66,267.99,6322.0,260.4209,260.7029,260.3333,260.6543,6322.0
2021-08-30 14:30:00,267.94,268.08,267.27,267.79,11006.0,260.6057,260.7418,259.954,260.4598,11006.0
2021-08-30 15:00:00,267.75,267.85,267.47,267.51,8989.0,260.4209,260.5181,260.1485,260.1874,8989.0
2021-08-30 15:30:00,267.53,267.53,266.94,267.26,41501.0,260.2069,260.2069,259.633,259.9443,41501.0
2021-08-31 09:30:00,267.19,268.88,266.57,268.36,7852.0,259.8762,261.5199,259.2732,261.0142,7852.0
2021-08-31 10:00:00,268.53,269.5,268.45,269.5,9170.0,261.1795,262.1229,261.1017,262.1229,9170.0
2021-08-31 10:30:00,269.74,270.32,269.36,270.31,17189.0,262.3564,262.9205,261.9868,262.9108,17189.0
2021-08-31 11:00:00,270.32,270.77,270.05,270.38,11810.0,262.9205,263.3582,262.6579,262.9789,11810.0
2021-08-31 11:30:00,270.54,271.0,270.25,270.38,8764.0,263.1345,263.5819,262.8524,262.9789,8764.0
2021-08-31 12:00:00,270.37,270.8,270.32,270.39,8402.0,262.9691,263.3874,262.9205,262.9886,8402.0
2021-08-31 12:30:00,270.41,271.32,270.33,270.98,13090.0,263.008,263.8931,262.9302,263.5624,13090.0
2021-08-31 13:00:00,270.92,271.33,270.87,270.96,9742.0,263.5041,263.9029,263.4554,263.543,9742.0
2021-08-31 13:30:00,270.96,272.02,270.4,271.79,26552.0,263.543,264.574,262.9983,264.3503,26552.0
2021-08-31 14:00:00,271.83,272.23,271.24,272.04,17862.0,264.3892,264.7782,263.8153,264.5934,17862.0
2021-08-31 14:30:00,271.95,272.13,271.66,271.77,15236.0,264.5059,264.681,264.2238,264.3308,15236.0
2021-08-31 15:00:00,271.69,271.7,271.34,271.56,25320.0,264.253,264.2627,263.9126,264.1266,25320.0
2021-08-31 15:30:00,271.55,273.28,271.5,272.26,97423.0,264.1168,265.7995,264.0682,264.8074,97423.0
2021-09-01 09:30:00,272.41,273.25,269.29,270.62,109927.0,264.9533,265.7703,261.9187,263.2123,109927.0
2021-09-01 10:00:00,270.6,270.93,269.63,270.61,55997.0,263.1928,263.5138,262.2494,263.2026,55997.0
2021-09-01 10:30:00,270.61,271.5,270.25,271.12,7576.0,263.2026,264.0682,262.8524,263.6986,7576.0
2021-09-01 11:00:00,271.12,272.16,271.02,272.09,7344.0,263.6986,264.7101,263.6013,264.6421,7344.0
2021-09-01 11:30:00,272.19,272.55,271.94,272.35,4998.0,264.7393,265.0895,264.4962,264.8949,4998.0
2021-09-01 12:00:00,272.22,272.22,271.54,271.68,4893.0,264.7685,264.7685,264.1071,264.2433,4893.0
2021-09-01 12:30:00,271.76,272.49,271.69,272.44,7604.0,264.3211,265.0311,264.253,264.9825,7604.0
2021-09-01 13:00:00,272.61,273.57,272.57,273.57,14841.0,265.1478,266.0815,265.1089,266.0815,14841.0
2021-09-01 13:30:00,273.64,273.67,273.06,273.62,13271.0,266.1496,266.1788,265.5855,266.1302,13271.0
2021-09-01 14:00:00,273.69,273.69,273.26,273.44,2903.0,266.1983,266.1983,265.78,265.9551,2903.0
2021-09-01 14:30:00,273.51,273.68,273.17,273.38,5833.0,266.0232,266.1885,265.6925,265.8967,5833.0
2021-09-01 15:00:00,273.41,273.56,273.04,273.49,6959.0,265.9259,266.0718,265.566,266.0037,6959.0
2021-09-01 15:30:00,273.46,273.88,273.19,273.71,53006.0,265.9746,266.3831,265.7119,266.2177,53006.0
2021-09-02 09:30:00,274.95,277.25,274.52,276.67,15540.0,267.4238,269.6608,267.0055,269.0967,15540.0
2021-09-02 10:00:00,276.34,277.21,275.87,276.97,9156.0,268.7757,269.6219,268.3186,269.3885,9156.0
2021-09-02 10:30:00,276.84,276.88,275.7,275.88,9366.0,269.262,269.3009,268.1532,268.3283,9366.0
2021-09-02 11:00:00,275.96,276.14,275.23,275.72,8238.0,268.4061,268.5812,267.6961,268.1727,8238.0
2021-09-02 11:30:00,275.85,276.35,275.78,275.79,6323.0,268.2991,268.7854,268.231,268.2408,6323.0
2021-09-02 12:00:00,275.73,276.42,275.62,276.0,7549.0,268.1824,268.8535,268.0754,268.445,7549.0
2021-09-02 12:30:00,276.14,276.39,276.08,276.22,8497.0,268.5812,268.8243,268.5228,268.659,8497.0
2021-09-02 13:00:00,276.02,276.26,275.92,276.1,21393.0,268.4645,268.6979,268.3672,268.5423,21393.0
2021-09-02 13:30:00,276.07,276.32,275.71,275.85,13981.0,268.5131,268.7563,268.163,268.2991,13981.0
2021-09-02 14:00:00,275.74,275.9,275.64,275.9,6666.0,268.1921,268.3478,268.0949,268.3478,6666.0
2021-09-02 14:30:00,275.88,276.17,275.84,276.12,8932.0,268.3283,268.6104,268.2894,268.5617,8932.0
2021-09-02 15:00:00,276.21,276.66,276.12,276.27,14666.0,268.6493,269.087,268.5617,268.7076,14666.0
2021-09-02 15:30:00,276.34,278.1,276.34,277.79,60903.0,268.7757,270.4875,268.7757,270.186,60903.0
2021-09-03 09:30:00,276.05,276.3,274.18,275.17,12147.0,268.8699,269.1134,267.0486,268.0128,12147.0
2021-09-03 10:00:00,275.5,276.85,275.49,276.57,9962.0,268.3342,269.6491,268.3245,269.3764,9962.0
2021-09-03 10:30:00,276.62,277.2,276.25,277.2,5251.0,269.4251,269.99,269.0647,269.99,5251.0
2021-09-03 11:00:00,277.14,277.8,277.04,277.6,8479.0,269.9316,270.5744,269.8342,270.3796,8479.0
2021-09-03 11:30:00,277.63,277.97,277.05,277.05,6200.0,270.4088,270.74,269.8439,269.8439,6200.0
2021-09-03 12:00:00,277.12,277.76,277.07,277.55,11479.0,269.9121,270.5355,269.8634,270.3309,11479.0
2021-09-03 12:30:00,277.54,277.56,277.29,277.53,3369.0,270.3212,270.3407,270.0777,270.3114,3369.0
2021-09-03 13:00:00,277.56,278.45,277.56,278.3,6828.0,270.3407,271.2075,270.3407,271.0614,6828.0
2021-09-03 13:30:00,278.38,279.15,278.25,279.15,8260.0,271.1393,271.8893,271.0127,271.8893,8260.0
2021-09-03 14:00:00,279.17,279.55,279.04,279.55,9997.0,271.9088,272.2789,271.7822,272.2789,9997.0
2021-09-03 14:30:00,279.48,279.59,278.99,279.1,9183.0,272.2107,272.3179,271.7335,271.8406,9183.0
2021-09-03 15:00:00,278.97,279.08,278.63,279.0,11447.0,271.714,271.8211,271.3828,271.7432,11447.0
2021-09-03 15:30:00,278.88,279.11,278.14,278.19,45543.0,271.6263,271.8503,270.9056,270.9543,45543.0
2021-09-07 09:30:00,278.27,278.27,274.63,275.75,21806.0,271.0322,271.0322,267.4869,268.5777,21806.0
2021-09-07 10:00:00,275.57,275.69,274.02,274.9,18635.0,268.4024,268.5193,266.8927,267.7499,18635.0
2021-09-07 10:30:00,274.8,275.37,274.7,274.93,23447.0,267.6525,268.2076,267.5551,267.7791,23447.0
2021-09-07 11:00:00,274.96,275.11,274.68,275.02,17004.0,267.8083,267.9544,267.5356,267.8667,17004.0
2021-09-07 11:30:00,274.97,275.07,274.63,275.0,12414.0,267.818,267.9154,267.4869,267.8473,12414.0
2021-09-07 12:00:00,274.91,275.19,274.67,274.84,22665.0,267.7596,268.0323,267.5258,267.6914,22665.0
2021-09-07 12:30:00,274.85,275.17,274.75,275.02,43338.0,267.7012,268.0128,267.6038,267.8667,43338.0
2021-09-07 13:00:00,275.03,275.85,274.99,275.14,29028.0,267.8765,268.6751,267.8375,267.9836,29028.0
2021-09-07 13:30:00,275.05,275.49,275.05,275.14,7655.0,267.896,268.3245,267.896,267.9836,7655.0
2021-09-07 14:00:00,275.06,275.47,275.03,275.21,11577.0,267.9057,268.305,267.8765,268.0518,11577.0
2021-09-07 14:30:00,275.21,276.12,275.13,275.95,11042.0,268.0518,268.9381,267.9739,268.7725,11042.0
2021-09-07 15:00:00,276.01,276.08,275.61,275.62,7100.0,268.831,268.8992,268.4414,268.4511,7100.0
2021-09-07 15:30:00,275.38,275.47,274.18,274.22,58905.0,268.2174,268.305,267.0486,267.0875,58905.0
2021-09-08 09:30:00,275.0,276.66,274.39,276.42,16912.0,267.8473,269.4641,267.2531,269.2303,16912.0
2021-09-08 10:00:00,276.69,276.86,275.57,275.57,25027.0,269.4933,269.6589,268.4024,268.4024,25027.0
2021-09-08 10:30:00,275.6,276.43,275.19,276.27,23926.0,268.4316,269.2401,268.0323,269.0842,23926.0
2021-09-08 11:00:00,276.3,277.58,276.0,277.38,41730.0,269.1134,270.3601,268.8212,270.1653,41730.0
2021-09-08 11:30:00,277.16,278.15,276.94,278.07,20807.0,269.9511,270.9153,269.7368,270.8374,20807.0
2021-09-08 12:00:00,278.05,278.55,277.73,278.14,31976.0,270.8179,271.3049,270.5062,270.9056,31976.0
2021-09-08 12:30:00,278.13,278.13,277.18,277.18,25126.0,270.8958,270.8958,269.9705,269.9705,25126.0
2021-09-08 13:00:00,277.23,277.42,276.77,277.42,12842.0,270.0192,270.2043,269.5712,270.2043,12842.0
2021-09-08 13:30:00,277.46,277.46,276.77,276.77,19103.0,270.2433,270.2433,269.5712,269.5712,19103.0
2021-09-08 14:00:00,276.84,276.89,276.08,276.14,30252.0,269.6394,269.6881,268.8992,268.9576,30252.0
2021-09-08 14:30:00,276.06,277.12,275.67,276.71,47015.0,268.8797,269.9121,268.4998,269.5128,47015.0
2021-09-08 15:00:00,276.7,277.01,275.95,276.14,18476.0,269.503,269.805,268.7725,268.9576,18476.0
2021-09-08 15:30:00,276.12,276.24,275.56,275.58,110726.0,268.9381,269.055,268.3927,268.4122,110726.0
2021-09-09 09:30:00,275.06,276.29,274.72,275.82,74788.0,267.9057,269.1037,267.5745,268.6459,74788.0
2021-09-09 10:00:00,275.81,275.98,274.15,274.62,82758.0,268.6362,268.8018,267.0194,267.4771,82758.0
2021-09-09 10:30:00,274.71,275.2,274.5,274.88,19080.0,267.5648,268.042,267.3603,267.7304,19080.0
2021-09-09 11:00:00,274.82,275.12,274.64,274.77,32199.0,267.6719,267.9641,267.4966,267.6232,32199.0
2021-09-09 11:30:00,274.71,275.5,274.66,274.87,47298.0,267.5648,268.3342,267.5161,267.7206,47298.0
2021-09-09 12:00:00,274.86,274.93,273.82,274.05,11091.0,267.7109,267.7791,266.6979,266.922,11091.0
2021-09-09 12:30:00,273.93,274.6,273.89,274.57,4868.0,266.8051,267.4577,266.7661,267.4284,4868.0
2021-09-09 13:00:00,274.62,275.14,274.2,274.71,15509.0,267.4771,267.9836,267.0681,267.5648,15509.0
2021-09-09 13:30:00,274.62,275.2,274.32,274.85,13349.0,267.4771,268.042,267.1849,267.7012,13349.0
2021-09-09 14:00:00,274.82,275.09,274.45,274.97,17579.0,267.6719,267.9349,267.3116,267.818,17579.0
2021-09-09 14:30:00,275.01,276.2,274.89,276.0,83818.0,267.857,269.016,267.7401,268.8212,83818.0
2021-09-09 15:00:00,275.94,276.83,275.93,276.62,68454.0,268.7628,269.6297,268.7531,269.4251,68454.0
2021-09-09 15:30:00,276.58,276.75,275.76,275.98,108162.0,269.3862,269.5517,268.5875,268.8018,108162.0
2021-09-10 09:30:00,277.94,278.01,275.37,276.46,121342.0,270.7108,270.779,268.2076,269.2693,121342.0
2021-09-10 10:00:00,276.18,276.71,275.65,275.85,10753.0,268.9966,269.5128,268.4803,268.6751,10753.0
2021-09-10 10:30:00,275.73,276.37,275.06,276.17,23880.0,268.5583,269.1816,267.9057,268.9868,23880.0
2021-09-10 11:00:00,276.1,276.14,274.79,275.0,33113.0,268.9186,268.9576,267.6427,267.8473,33113.0
2021-09-10 11:30:00,275.22,275.26,274.75,275.0,41278.0,268.0615,268.1005,267.6038,267.8473,41278.0
2021-09-10 12:00:00,274.97,275.25,274.61,274.66,32129.0,267.818,268.0907,267.4674,267.5161,32129.0
2021-09-10 12:30:00,274.63,275.29,274.31,275.02,54584.0,267.4869,268.1297,267.1752,267.8667,54584.0
2021-09-10 13:00:00,275.05,275.14,274.62,274.72,27820.0,267.896,267.9836,267.4771,267.5745,27820.0
2021-09-10 13:30:00,274.79,274.92,274.25,274.45,13660.0,267.6427,267.7693,267.1168,267.3116,13660.0
2021-09-10 14:00:00,274.42,274.84,274.39,274.6,18996.0,267.2823,267.6914,267.2531,267.4577,18996.0
2021-09-10 14:30:00,274.56,274.67,274.31,274.63,18493.0,267.4187,267.5258,267.1752,267.4869,18493.0
2021-09-10 15:00:00,274.61,274.61,273.78,273.88,21260.0,267.4674,267.4674,266.659,266.7564,21260.0
2021-09-10 15:30:00,273.87,273.92,272.57,272.89,82964.0,266.7466,266.7953,265.4805,265.7921,82964.0
2021-09-13 09:30:00,275.43,276.61,273.32,275.14,39354.0,268.2661,269.4154,266.2109,267.9836,39354.0
2021-09-13 10:00:00,275.18,275.74,273.46,274.46,23780.0,268.0226,268.568,266.3473,267.3213,23780.0
2021-09-13 10:30:00,274.43,274.5,273.69,274.23,36753.0,267.2921,267.3603,266.5713,267.0973,36753.0
2021-09-13 11:00:00,274.25,274.4,272.63,273.04,18302.0,267.1168,267.2629,265.5389,265.9382,18302.0
2021-09-13 11:30:00,273.26,273.41,272.37,272.37,9239.0,266.1525,266.2986,265.2857,265.2857,9239.0
2021-09-13 12:00:00,272.33,272.49,271.77,271.93,10286.0,265.2467,265.4025,264.7013,264.8571,10286.0
2021-09-13 12:30:00,271.83,272.74,271.41,272.66,13496.0,264.7597,265.646,264.3506,265.5681,13496.0
2021-09-13 13:00:00,272.65,274.35,272.52,273.99,21205.0,265.5584,267.2142,265.4318,266.8635,21205.0
2021-09-13 13:30:00,274.07,274.49,273.86,274.14,13325.0,266.9414,267.3505,266.7369,267.0096,13325.0
2021-09-13 14:00:00,274.08,274.48,273.45,274.23,13560.0,266.9512,267.3408,266.3376,267.0973,13560.0
2021-09-13 14:30:00,274.18,274.72,274.03,274.56,13612.0,267.0486,267.5745,266.9025,267.4187,13612.0
2021-09-13 15:00:00,274.51,275.33,273.81,275.32,18203.0,267.37,268.1687,266.6882,268.1589,18203.0
2021-09-13 15:30:00,275.25,275.25,273.37,273.89,168490.0,268.0907,268.0907,266.2596,266.7661,168490.0
2021-09-14 09:30:00,274.61,275.44,274.07,275.28,25498.0,267.4674,268.2758,266.9414,268.12,25498.0
2021-09-14 10:00:00,275.43,277.35,275.2,277.19,19064.0,268.2661,270.1361,268.042,269.9803,19064.0
2021-09-14 10:30:00,277.2,278.24,274.82,275.91,69044.0,269.99,271.003,267.6719,268.7336,69044.0
2021-09-14 11:00:00,276.01,277.44,276.01,277.16,18013.0,268.831,270.2238,268.831,269.9511,18013.0
2021-09-14 11:30:00,277.14,277.76,276.75,277.37,18788.0,269.9316,270.5355,269.5517,270.1556,18788.0
2021-09-14 12:00:00,277.41,278.35,277.38,278.12,15696.0,270.1946,271.1101,270.1653,270.8861,15696.0
2021-09-14 12:30:00,278.14,278.14,276.26,276.37,16433.0,270.9056,270.9056,269.0745,269.1816,16433.0
2021-09-14 13:00:00,276.34,277.0,276.34,276.81,11230.0,269.1524,269.7952,269.1524,269.6102,11230.0
2021-09-14 13:30:00,276.63,276.94,276.26,276.72,18570.0,269.4349,269.7368,269.0745,269.5225,18570.0
2021-09-14 14:00:00,276.67,276.82,276.38,276.42,11746.0,269.4738,269.6199,269.1914,269.2303,11746.0
2021-09-14 14:30:00,276.4,276.4,275.37,275.49,14035.0,269.2108,269.2108,268.2076,268.3245,14035.0
2021-09-14 15:00:00,275.59,275.67,273.24,273.5,90969.0,268.4219,268.4998,266.133,266.3863,90969.0
2021-09-14 15:30:00,273.69,273.94,272.46,273.94,111251.0,266.5713,266.8148,265.3733,266.8148,111251.0
2021-09-15 09:30:00,273.97,274.73,271.7,273.45,14410.0,266.844,267.5843,264.6331,266.3376,14410.0
2021-09-15 10:00:00,273.22,273.26,271.76,272.0,20960.0,266.1135,266.1525,264.6915,264.9253,20960.0
2021-09-15 10:30:00,272.0,272.18,271.73,272.03,54695.0,264.9253,265.1006,264.6623,264.9545,54695.0
2021-09-15 11:00:00,271.99,272.18,270.82,270.82,19909.0,264.9155,265.1006,263.776,263.776,19909.0
2021-09-15 11:30:00,270.57,270.76,269.75,270.2,42198.0,263.5325,263.7175,262.7338,263.1721,42198.0
2021-09-15 12:00:00,270.25,272.06,269.94,272.02,52888.0,263.2208,264.9837,262.9189,264.9448,52888.0
2021-09-15 12:30:00,271.87,272.17,271.28,271.33,42675.0,264.7987,265.0909,264.224,264.2727,42675.0
2021-09-15 13:00:00,271.46,273.23,271.46,272.9,157683.0,264.3993,266.1233,264.3993,265.8019,157683.0
2021-09-15 13:30:00,272.95,273.13,272.77,272.98,22661.0,265.8506,266.0259,265.6753,265.8798,22661.0
2021-09-15 14:00:00,272.92,273.2,272.37,272.97,69103.0,265.8214,266.0941,265.2857,265.8701,69103.0
2021-09-15 14:30:00,273.0,273.08,272.2,272.92,58092.0,265.8993,265.9772,265.1201,265.8214,58092.0
2021-09-15 15:00:00,272.94,273.09,272.26,273.0,74262.0,265.8408,265.9869,265.1785,265.8993,74262.0
2021-09-15 15:30:00,272.98,273.13,272.63,273.13,78549.0,265.8798,266.0259,265.5389,266.0259,78549.0
2021-09-16 09:30:00,272.98,273.98,271.69,272.06,80367.0,265.8798,266.8538,264.6233,264.9837,80367.0
2021-09-16 10:00:00,271.78,271.93,270.62,271.21,15878.0,264.711,264.8571,263.5812,264.1558,15878.0
2021-09-16 10:30:00,271.08,272.36,271.04,271.9,11071.0,264.0292,265.2759,263.9903,264.8279,11071.0
2021-09-16 11:00:00,271.86,272.64,271.82,272.37,31767.0,264.7889,265.5486,264.75,265.2857,31767.0
2021-09-16 11:30:00,272.38,273.24,272.27,273.24,45497.0,265.2954,266.133,265.1883,266.133,45497.0
2021-09-16 12:00:00,273.19,274.0,272.89,273.64,18031.0,266.0843,266.8733,265.7921,266.5226,18031.0
2021-09-16 12:30:00,273.67,274.8,273.66,274.22,6720.0,266.5518,267.6525,266.5421,267.0875,6720.0
2021-09-16 13:00:00,274.18,274.23,272.86,273.88,38456.0,267.0486,267.0973,265.7629,266.7564,38456.0
2021-09-16 13:30:00,274.08,274.08,272.76,273.04,107755.0,266.9512,266.9512,265.6655,265.9382,107755.0
2021-09-16 14:00:00,273.08,273.11,272.36,273.01,15835.0,265.9772,266.0064,265.2759,265.909,15835.0
2021-09-16 14:30:00,272.98,274.49,272.86,274.48,44521.0,265.8798,267.3505,265.7629,267.3408,44521.0
2021-09-16 15:00:00,274.49,275.85,274.31,275.22,43350.0,267.3505,268.6751,267.1752,268.0615,43350.0
2021-09-16 15:30:00,275.03,275.53,273.91,274.0,135770.0,267.8765,268.3635,266.7856,266.8733,135770.0
2021-09-17 09:30:00,273.87,273.87,271.97,272.88,145203.0,266.7466,266.7466,264.8961,265.7824,145203.0
2021-09-17 10:00:00,273.15,273.69,272.03,272.41,27611.0,266.0454,266.5713,264.9545,265.3246,27611.0
2021-09-17 10:30:00,272.42,272.45,270.92,271.22,89995.0,265.3344,265.3636,263.8734,264.1656,89995.0
2021-09-17 11:00:00,271.06,271.65,270.86,270.99,22439.0,264.0097,264.5844,263.8149,263.9416,22439.0
2021-09-17 11:30:00,270.98,271.26,270.35,271.2,20177.0,263.9318,264.2045,263.3182,264.1461,20177.0
2021-09-17 12:00:00,271.37,271.58,270.94,270.98,12533.0,264.3117,264.5162,263.8929,263.9318,12533.0
2021-09-17 12:30:00,271.03,271.74,271.03,271.52,8773.0,263.9805,264.672,263.9805,264.4578,8773.0
2021-09-17 13:00:00,271.5,271.55,270.83,271.36,14054.0,264.4383,264.487,263.7857,264.3019,14054.0
2021-09-17 13:30:00,271.23,271.44,270.68,270.84,10551.0,264.1753,264.3798,263.6396,263.7955,10551.0
2021-09-17 14:00:00,270.76,270.84,270.4,270.56,22691.0,263.7175,263.7955,263.3669,263.5227,22691.0
2021-09-17 14:30:00,270.46,270.77,269.66,269.93,50132.0,263.4253,263.7273,262.6461,262.9091,50132.0
2021-09-17 15:00:00,270.07,270.26,269.87,270.0,13918.0,263.0455,263.2305,262.8507,262.9773,13918.0
2021-09-17 15:30:00,270.0,270.41,267.81,268.5,211558.0,262.9773,263.3766,260.8443,261.5163,211558.0
2021-09-20 09:30:00,265.53,266.95,263.29,265.63,54109.0,258.6236,260.0066,256.4418,258.721,54109.0
2021-09-20 10:00:00,265.51,266.63,264.51,265.8,39787.0,258.6041,259.695,257.6301,258.8865,39787.0
2021-09-20 10:30:00,266.18,266.37,265.27,265.32,9524.0,259.2567,259.4417,258.3703,258.419,9524.0
2021-09-20 11:00:00,265.42,266.09,264.92,266.01,11769.0,258.5164,259.169,258.0294,259.0911,11769.0
2021-09-20 11:30:00,265.93,265.93,264.16,264.24,9795.0,259.0132,259.0132,257.2892,257.3671,9795.0
2021-09-20 12:00:00,264.32,264.32,262.45,263.4,23978.0,257.445,257.445,255.6237,256.549,23978.0
2021-09-20 12:30:00,263.32,264.0,262.98,263.07,15544.0,256.471,257.1334,256.1399,256.2276,15544.0
2021-09-20 13:00:00,263.18,263.3,262.66,262.93,9225.0,256.3347,256.4516,255.8282,256.0912,9225.0
2021-09-20 13:30:00,262.82,263.17,262.65,263.0,22308.0,255.9841,256.3249,255.8185,256.1594,22308.0
2021-09-20 14:00:00,263.04,263.13,262.13,262.3,23921.0,256.1983,256.286,255.312,255.4776,23921.0
2021-09-20 14:30:00,262.12,262.12,261.16,261.71,15805.0,255.3023,255.3023,254.3672,254.9029,15805.0
2021-09-20 15:00:00,261.71,262.25,260.97,262.14,15479.0,254.9029,255.4289,254.1822,255.3217,15479.0
2021-09-20 15:30:00,261.96,263.51,261.66,263.18,136214.0,255.1464,256.6561,254.8542,256.3347,136214.0
2021-09-21 09:30:00,265.23,265.32,263.83,264.13,12654.0,258.3314,258.419,256.9678,257.26,12654.0
2021-09-21 10:00:00,264.11,264.17,262.11,263.87,11864.0,257.2405,257.2989,255.2925,257.0067,11864.0
2021-09-21 10:30:00,264.01,264.02,261.04,261.18,31018.0,257.1431,257.1528,254.2504,254.3867,31018.0
2021-09-21 11:00:00,261.26,261.94,260.72,261.11,61323.0,254.4646,255.1269,253.9387,254.3185,61323.0
2021-09-21 11:30:00,261.31,261.4,260.69,260.83,71393.0,254.5133,254.601,253.9095,254.0458,71393.0
2021-09-21 12:00:00,261.0,261.5,260.41,260.41,59153.0,254.2114,254.6984,253.6367,253.6367,59153.0
2021-09-21 12:30:00,260.31,261.19,260.17,261.0,120853.0,253.5393,254.3964,253.403,254.2114,120853.0
2021-09-21 13:00:00,261.0,261.14,260.5,260.74,28539.0,254.2114,254.3477,253.7244,253.9582,28539.0
2021-09-21 13:30:00,260.65,260.84,259.31,259.57,26447.0,253.8705,254.0556,252.5653,252.8186,26447.0
2021-09-21 14:00:00,259.67,259.77,259.1,259.25,20315.0,252.916,253.0134,252.3608,252.5069,20315.0
2021-09-21 14:30:00,259.41,259.68,259.07,259.3,63608.0,252.6627,252.9257,252.3316,252.5556,63608.0
2021-09-21 15:00:00,259.3,259.53,259.09,259.31,84628.0,252.5556,252.7796,252.3511,252.5653,84628.0
2021-09-21 15:30:00,259.31,260.18,258.92,259.32,200562.0,252.5653,253.4127,252.1855,252.5751,200562.0
2021-09-22 09:30:00,261.83,262.39,261.18,261.87,26928.0,255.0198,255.5652,254.3867,255.0588,26928.0
2021-09-22 10:00:00,261.89,262.15,261.64,261.88,63549.0,255.0782,255.3315,254.8347,255.0685,63549.0
2021-09-22 10:30:00,261.95,265.18,261.95,264.81,119210.0,255.1367,258.2827,255.1367,257.9223,119210.0
2021-09-22 11:00:00,264.9,265.06,263.35,263.5,48084.0,258.01,258.1658,256.5003,256.6464,48084.0
2021-09-22 11:30:00,263.51,264.58,263.33,263.45,73041.0,256.6561,257.6983,256.4808,256.5977,73041.0
2021-09-22 12:00:00,263.35,263.55,263.16,263.47,18322.0,256.5003,256.6951,256.3152,256.6171,18322.0
2021-09-22 12:30:00,263.49,264.15,263.35,263.71,58769.0,256.6366,257.2795,256.5003,256.8509,58769.0
2021-09-22 13:00:00,263.71,264.32,263.46,264.31,12395.0,256.8509,257.445,256.6074,257.4353,12395.0
2021-09-22 13:30:00,264.35,265.64,264.35,265.34,52552.0,257.4743,258.7307,257.4743,258.4385,52552.0
2021-09-22 14:00:00,265.08,266.17,264.11,264.51,49601.0,258.1853,259.2469,257.2405,257.6301,49601.0
2021-09-22 14:30:00,264.63,264.93,263.42,264.42,22554.0,257.747,258.0392,256.5684,257.5424,22554.0
2021-09-22 15:00:00,264.19,265.22,264.19,264.8,28540.0,257.3184,258.3216,257.3184,257.9126,28540.0
2021-09-22 15:30:00,264.88,264.88,262.64,262.72,195155.0,257.9905,257.9905,255.8087,255.8867,195155.0
2021-09-23 09:30:00,263.99,265.82,262.62,264.36,116720.0,257.1236,258.906,255.7893,257.484,116720.0
2021-09-23 10:00:00,264.6,266.26,264.46,265.16,45106.0,257.7178,259.3346,257.5814,258.2632,45106.0
2021-09-23 10:30:00,265.23,266.59,264.66,266.48,98801.0,258.3314,259.656,257.7762,259.5489,98801.0
2021-09-23 11:00:00,266.59,266.59,264.95,264.95,40953.0,259.656,259.656,258.0587,258.0587,40953.0
2021-09-23 11:30:00,264.95,265.2,264.17,264.52,23073.0,258.0587,258.3021,257.2989,257.6398,23073.0
2021-09-23 12:00:00,264.6,264.77,264.21,264.63,12897.0,257.7178,257.8833,257.3379,257.747,12897.0
2021-09-23 12:30:00,264.72,265.04,264.72,264.96,8164.0,257.8346,258.1463,257.8346,258.0684,8164.0
2021-09-23 13:00:00,265.01,265.11,264.87,265.0,25721.0,258.1171,258.2145,257.9807,258.1074,25721.0
2021-09-23 13:30:00,264.92,266.46,264.92,266.33,34269.0,258.0294,259.5294,258.0294,259.4028,34269.0
2021-09-23 14:00:00,266.35,266.44,265.79,265.86,7417.0,259.4222,259.5099,258.8768,258.945,7417.0
2021-09-23 14:30:00,265.91,266.08,265.7,265.76,11668.0,258.9937,259.1593,258.7891,258.8476,11668.0
2021-09-23 15:00:00,265.83,265.9,265.53,265.71,9265.0,258.9158,258.9839,258.6236,258.7989,9265.0
2021-09-23 15:30:00,265.62,265.92,265.07,265.16,44253.0,258.7112,259.0034,258.1755,258.2632,44253.0
2021-09-24 09:30:00,263.6,265.0,263.04,264.06,7687.0,256.7438,258.1074,256.1983,257.1918,7687.0
2021-09-24 10:00:00,264.41,265.23,264.41,264.8,11195.0,257.5327,258.3314,257.5327,257.9126,11195.0
2021-09-24 10:30:00,264.91,265.37,264.4,264.6,10711.0,258.0197,258.4677,257.523,257.7178,10711.0
2021-09-24 11:00:00,264.54,265.3,264.54,264.87,7279.0,257.6593,258.3995,257.6593,257.9807,7279.0
2021-09-24 11:30:00,264.85,265.41,264.39,264.77,9481.0,257.9613,258.5067,257.5132,257.8833,9481.0
2021-09-24 12:00:00,264.7,264.72,264.27,264.44,8692.0,257.8152,257.8346,257.3963,257.5619,8692.0
2021-09-24 12:30:00,264.29,265.34,264.29,264.73,11424.0,257.4158,258.4385,257.4158,257.8444,11424.0
2021-09-24 13:00:00,264.76,264.76,264.22,264.53,12097.0,257.8736,257.8736,257.3476,257.6496,12097.0
2021-09-24 13:30:00,264.54,264.66,264.27,264.29,9541.0,257.6593,257.7762,257.3963,257.4158,9541.0
2021-09-24 14:00:00,264.32,264.49,264.22,264.37,5193.0,257.445,257.6106,257.3476,257.4937,5193.0
2021-09-24 14:30:00,264.44,264.72,264.39,264.58,9385.0,257.5619,257.8346,257.5132,257.6983,9385.0
2021-09-24 15:00:00,264.53,265.2,264.35,265.14,12907.0,257.6496,258.3021,257.4743,258.2437,12907.0
2021-09-24 15:30:00,265.2,266.2,265.04,265.68,75688.0,258.3021,259.2761,258.1463,258.7697,75688.0
2021-09-27 09:30:00,264.44,265.14,262.59,262.92,15511.0,257.5619,258.2437,255.76,256.0815,15511.0
2021-09-27 10:00:00,262.92,262.92,261.24,261.65,21286.0,256.0815,256.0815,254.4451,254.8445,21286.0
2021-09-27 10:30:00,261.56,262.35,261.5,262.32,19905.0,254.7568,255.5263,254.6984,255.4971,19905.0
2021-09-27 11:00:00,262.34,262.5,261.14,261.43,33158.0,255.5165,255.6724,254.3477,254.6302,33158.0
2021-09-27 11:30:00,261.35,261.57,261.16,261.3,16992.0,254.5523,254.7666,254.3672,254.5036,16992.0
2021-09-27 12:00:00,261.38,262.04,261.15,261.29,39999.0,254.5815,255.2243,254.3575,254.4938,39999.0
2021-09-27 12:30:00,261.31,261.5,260.67,260.67,16358.0,254.5133,254.6984,253.89,253.89,16358.0
2021-09-27 13:00:00,260.72,261.87,260.35,261.85,39369.0,253.9387,255.0588,253.5783,255.0393,39369.0
2021-09-27 13:30:00,261.79,262.9,261.42,262.9,14290.0,254.9808,256.062,254.6205,256.062,14290.0
2021-09-27 14:00:00,262.92,263.2,262.5,262.95,19444.0,256.0815,256.3542,255.6724,256.1107,19444.0
2021-09-27 14:30:00,263.04,263.21,262.73,262.98,8113.0,256.1983,256.3639,255.8964,256.1399,8113.0
2021-09-27 15:00:00,262.98,263.12,262.68,262.71,11435.0,256.1399,256.2762,255.8477,255.8769,11435.0
2021-09-27 15:30:00,262.74,263.16,262.41,262.44,74719.0,255.9061,256.3152,255.5847,255.6139,74719.0
2021-09-28 09:30:00,260.87,260.87,256.78,257.06,18282.0,254.0848,254.0848,250.1012,250.3739,18282.0
2021-09-28 10:00:00,256.89,256.9,254.33,255.48,24586.0,250.2083,250.218,247.7149,248.835,24586.0
2021-09-28 10:30:00,255.56,256.34,254.67,256.07,15689.0,248.9129,249.6726,248.046,249.4096,15689.0
2021-09-28 11:00:00,256.12,256.19,255.25,255.52,13749.0,249.4583,249.5265,248.6109,248.8739,13749.0
2021-09-28 11:30:00,255.72,256.25,255.46,256.06,18925.0,249.0687,249.5849,248.8155,249.3999,18925.0
2021-09-28 12:00:00,256.02,256.08,255.27,255.93,11970.0,249.3609,249.4194,248.6304,249.2733,11970.0
2021-09-28 12:30:00,255.85,255.92,255.29,255.87,14820.0,249.1953,249.2635,248.6499,249.2148,14820.0
2021-09-28 13:00:00,255.75,256.48,255.49,256.14,9924.0,249.0979,249.809,248.8447,249.4778,9924.0
2021-09-28 13:30:00,256.09,256.18,255.53,255.62,8677.0,249.4291,249.5168,248.8837,248.9713,8677.0
2021-09-28 14:00:00,255.44,256.48,255.26,256.48,13404.0,248.796,249.809,248.6207,249.809,13404.0
2021-09-28 14:30:00,256.29,257.26,256.13,257.25,8070.0,249.6239,250.5687,249.4681,250.5589,8070.0
2021-09-28 15:00:00,257.11,257.48,256.68,256.68,7960.0,250.4226,250.7829,250.0038,250.0038,7960.0
2021-09-28 15:30:00,256.56,257.22,255.69,256.59,106954.0,249.8869,250.5297,249.0395,249.9161,106954.0
2021-09-29 09:30:00,257.87,258.0,255.44,256.8,22827.0,251.1628,251.2894,248.796,250.1206,22827.0
2021-09-29 10:00:00,256.91,258.51,256.69,257.96,9149.0,250.2278,251.7862,250.0135,251.2505,9149.0
2021-09-29 10:30:00,258.12,259.13,257.77,259.13,10565.0,251.4063,252.39,251.0654,252.39,10565.0
2021-09-29 11:00:00,259.6,259.6,258.13,258.13,9616.0,252.8478,252.8478,251.416,251.416,9616.0
2021-09-29 11:30:00,258.08,258.48,257.76,257.91,9117.0,251.3673,251.7569,251.0557,251.2018,9117.0
2021-09-29 12:00:00,257.86,257.86,257.01,257.51,6711.0,251.1531,251.1531,250.3252,250.8122,6711.0
2021-09-29 12:30:00,257.42,257.83,257.21,257.68,8622.0,250.7245,251.1238,250.52,250.9777,8622.0
2021-09-29 13:00:00,257.65,258.16,257.36,257.7,10349.0,250.9485,251.4453,250.6661,250.9972,10349.0
2021-09-29 13:30:00,257.47,258.15,257.02,257.84,14535.0,250.7732,251.4355,250.3349,251.1336,14535.0
2021-09-29 14:00:00,258.02,258.61,257.76,258.06,28153.0,251.3089,251.8836,251.0557,251.3479,28153.0
2021-09-29 14:30:00,258.0,258.07,257.47,257.51,15091.0,251.2894,251.3576,250.7732,250.8122,15091.0
2021-09-29 15:00:00,257.56,257.71,256.97,257.36,16687.0,250.8609,251.007,250.2862,250.6661,16687.0
2021-09-29 15:30:00,257.33,257.45,256.09,256.6,85123.0,250.6368,250.7537,249.4291,249.9258,85123.0
2021-09-30 09:30:00,258.15,258.52,257.6,257.64,7111.0,251.4355,251.7959,250.8998,250.9388,7111.0
2021-09-30 10:00:00,257.44,257.59,256.22,257.32,5111.0,250.744,250.8901,249.5557,250.6271,5111.0
2021-09-30 10:30:00,257.48,257.65,257.03,257.23,9886.0,250.7829,250.9485,250.3447,250.5394,9886.0
2021-09-30 11:00:00,257.22,257.6,256.29,256.97,11244.0,250.5297,250.8998,249.6239,250.2862,11244.0
2021-09-30 11:30:00,257.01,257.34,255.89,256.16,13000.0,250.3252,250.6466,249.2343,249.4973,13000.0
2021-09-30 12:00:00,256.16,256.16,254.41,254.54,12928.0,249.4973,249.4973,247.7928,247.9194,12928.0
2021-09-30 12:30:00,254.53,254.78,254.07,254.48,17454.0,247.9097,248.1532,247.4616,247.861,17454.0
2021-09-30 13:00:00,254.46,254.67,253.62,253.69,25091.0,247.8415,248.046,247.0233,247.0915,25091.0
2021-09-30 13:30:00,253.56,254.02,253.42,253.86,24298.0,246.9649,247.4129,246.8285,247.2571,24298.0
2021-09-30 14:00:00,253.87,255.31,253.83,255.19,32299.0,247.2668,248.6694,247.2279,248.5525,32299.0
2021-09-30 14:30:00,255.2,256.17,255.03,255.59,30903.0,248.5622,249.507,248.3967,248.9421,30903.0
2021-09-30 15:00:00,255.56,256.01,255.12,255.12,28144.0,248.9129,249.3512,248.4843,248.4843,28144.0
2021-09-30 15:30:00,255.08,255.91,253.37,253.4,100677.0,248.4454,249.2538,246.7798,246.8091,100677.0
2021-10-01 09:30:00,255.59,255.59,252.81,253.02,11269.0,248.9421,248.9421,246.2344,246.439,11269.0
2021-10-01 10:00:00,253.5,253.82,252.55,253.06,12779.0,246.9065,247.2181,245.9812,246.4779,12779.0
2021-10-01 10:30:00,252.67,253.57,252.01,253.47,19521.0,246.0981,246.9746,245.4552,246.8772,19521.0
2021-10-01 11:00:00,253.47,254.52,253.07,253.99,13665.0,246.8772,247.8999,246.4877,247.3837,13665.0
2021-10-01 11:30:00,254.26,256.04,254.08,255.6,6857.0,247.6467,249.3804,247.4714,248.9518,6857.0
2021-10-01 12:00:00,255.62,255.62,254.94,254.98,7044.0,248.9713,248.9713,248.309,248.348,7044.0
2021-10-01 12:30:00,254.97,255.01,254.19,254.29,18310.0,248.3382,248.3772,247.5785,247.6759,18310.0
2021-10-01 13:00:00,254.23,254.75,254.22,254.43,36404.0,247.6175,248.124,247.6077,247.8123,36404.0
2021-10-01 13:30:00,254.53,255.18,254.45,254.54,55334.0,247.9097,248.5428,247.8318,247.9194,55334.0
2021-10-01 14:00:00,254.59,255.05,254.52,254.64,31031.0,247.9681,248.4162,247.8999,248.0168,31031.0
2021-10-01 14:30:00,254.72,255.61,254.63,255.6,24875.0,248.0947,248.9616,248.0071,248.9518,24875.0
2021-10-01 15:00:00,255.81,257.24,255.77,256.46,12878.0,249.1564,250.5492,249.1174,249.7895,12878.0
2021-10-01 15:30:00,256.57,256.86,255.91,256.37,52609.0,249.8966,250.1791,249.2538,249.7018,52609.0
2021-10-04 09:30:00,255.51,257.71,254.84,255.36,17903.0,248.8642,251.007,248.2116,248.7181,17903.0
2021-10-04 10:00:00,255.15,255.46,252.95,253.33,12530.0,248.5135,248.8155,246.3708,246.7409,12530.0
2021-10-04 10:30:00,253.17,253.35,249.07,249.3,19403.0,246.585,246.7604,242.5917,242.8157,19403.0
2021-10-04 11:00:00,249.15,250.69,249.03,250.04,12404.0,242.6696,244.1696,242.5527,243.5365,12404.0
2021-10-04 11:30:00,250.16,251.03,249.2,251.03,7495.0,243.6533,244.5007,242.7183,244.5007,7495.0
2021-10-04 12:00:00,250.87,251.31,250.73,250.73,4599.0,244.3449,244.7734,244.2085,244.2085,4599.0
2021-10-04 12:30:00,250.89,251.03,249.92,250.37,14077.0,244.3644,244.5007,243.4196,243.8579,14077.0
2021-10-04 13:00:00,250.4,251.31,249.95,250.72,7927.0,243.8871,244.7734,243.4488,244.1988,7927.0
2021-10-04 13:30:00,250.89,251.66,250.89,251.17,8830.0,244.3644,245.1143,244.3644,244.6371,8830.0
2021-10-04 14:00:00,251.36,251.51,251.06,251.25,6365.0,244.8221,244.9682,244.5299,244.715,6365.0
2021-10-04 14:30:00,251.35,252.42,251.18,252.42,10825.0,244.8124,245.8546,244.6468,245.8546,10825.0
2021-10-04 15:00:00,252.45,253.1,252.45,252.88,15755.0,245.8838,246.5169,245.8838,246.3026,15755.0
2021-10-04 15:30:00,253.08,253.78,252.42,253.4,49134.0,246.4974,247.1792,245.8546,246.8091,49134.0
2021-10-05 09:30:00,254.63,256.51,253.84,255.95,22123.0,248.0071,249.8382,247.2376,249.2927,22123.0
2021-10-05 10:00:00,256.56,258.01,256.29,257.18,16968.0,249.8869,251.2992,249.6239,250.4907,16968.0
2021-10-05 10:30:00,257.22,257.54,256.71,257.32,19561.0,250.5297,250.8414,250.033,250.6271,19561.0
2021-10-05 11:00:00,257.34,258.79,257.02,258.76,27924.0,250.6466,252.0589,250.3349,252.0297,27924.0
2021-10-05 11:30:00,258.98,259.0,257.52,257.98,3923.0,252.2439,252.2634,250.8219,251.2699,3923.0
2021-10-05 12:00:00,257.88,258.66,257.88,258.13,8225.0,251.1725,251.9323,251.1725,251.416,8225.0
2021-10-05 12:30:00,257.87,258.08,257.24,257.5,10691.0,251.1628,251.3673,250.5492,250.8024,10691.0
2021-10-05 13:00:00,257.62,257.9,257.32,257.9,13299.0,250.9193,251.192,250.6271,251.192,13299.0
2021-10-05 13:30:00,257.95,258.43,257.74,258.24,10232.0,251.2407,251.7082,251.0362,251.5232,10232.0
2021-10-05 14:00:00,258.3,258.79,258.14,258.79,9582.0,251.5816,252.0589,251.4258,252.0589,9582.0
2021-10-05 14:30:00,258.99,259.1,258.41,258.5,10356.0,252.2537,252.3608,251.6888,251.7764,10356.0
2021-10-05 15:00:00,258.4,258.9,258.4,258.75,28996.0,251.679,252.166,251.679,252.0199,28996.0
2021-10-05 15:30:00,258.66,259.08,258.35,258.36,48341.0,251.9323,252.3413,251.6303,251.6401,48341.0
2021-10-06 09:30:00,255.95,256.87,254.76,255.38,18293.0,249.2927,250.1888,248.1337,248.7376,18293.0
2021-10-06 10:00:00,255.01,255.45,253.68,254.86,19743.0,248.3772,248.8057,247.0818,248.2311,19743.0
2021-10-06 10:30:00,254.77,255.48,254.07,255.01,14963.0,248.1434,248.835,247.4616,248.3772,14963.0
2021-10-06 11:00:00,254.78,255.17,253.17,253.2,8768.0,248.1532,248.533,246.585,246.6143,8768.0
2021-10-06 11:30:00,253.22,254.03,252.5,253.76,17537.0,246.6337,247.4227,245.9325,247.1597,17537.0
2021-10-06 12:00:00,253.84,253.85,252.82,253.1,10036.0,247.2376,247.2474,246.2442,246.5169,10036.0
2021-10-06 12:30:00,253.18,253.67,253.05,253.48,12202.0,246.5948,247.072,246.4682,246.887,12202.0
2021-10-06 13:00:00,253.68,254.45,253.19,254.45,9163.0,247.0818,247.8318,246.6045,247.8318,9163.0
2021-10-06 13:30:00,254.55,255.51,254.55,255.34,5005.0,247.9292,248.8642,247.9292,248.6986,5005.0
2021-10-06 14:00:00,255.37,255.7,255.22,255.41,26567.0,248.7278,249.0492,248.5817,248.7668,26567.0
2021-10-06 14:30:00,255.51,256.28,255.38,255.94,4203.0,248.8642,249.6142,248.7376,249.283,4203.0
2021-10-06 15:00:00,255.9,256.27,255.74,256.27,4324.0,249.244,249.6044,249.0882,249.6044,4324.0
2021-10-06 15:30:00,256.21,257.12,255.92,257.02,32909.0,249.546,250.4323,249.2635,250.3349,32909.0
2021-10-07 09:30:00,259.15,261.9,259.15,260.66,9738.0,252.4095,255.088,252.4095,253.8802,9738.0
2021-10-07 10:00:00,260.7,262.58,260.7,261.5,9945.0,253.9192,255.7503,253.9192,254.6984,9945.0
2021-10-07 10:30:00,261.69,261.69,260.75,261.6,10898.0,254.8834,254.8834,253.9679,254.7958,10898.0
2021-10-07 11:00:00,261.71,261.77,260.55,260.72,11721.0,254.9029,254.9614,253.7731,253.9387,11721.0
2021-10-07 11:30:00,260.81,261.5,260.71,261.48,11895.0,254.0263,254.6984,253.9289,254.6789,11895.0
2021-10-07 12:00:00,261.45,261.6,261.12,261.22,6445.0,254.6497,254.7958,254.3283,254.4257,6445.0
2021-10-07 12:30:00,261.25,261.51,261.05,261.21,3913.0,254.4549,254.7081,254.2601,254.4159,3913.0
2021-10-07 13:00:00,261.13,261.19,260.91,261.12,5301.0,254.338,254.3964,254.1237,254.3283,5301.0
2021-10-07 13:30:00,261.27,261.28,260.71,261.07,6588.0,254.4744,254.4841,253.9289,254.2796,6588.0
2021-10-07 14:00:00,260.98,260.98,260.42,260.52,3617.0,254.1919,254.1919,253.6465,253.7439,3617.0
2021-10-07 14:30:00,260.37,260.45,259.68,259.8,5521.0,253.5978,253.6757,252.9257,253.0426,5521.0
2021-10-07 15:00:00,259.81,260.17,259.71,260.03,13599.0,253.0523,253.403,252.9549,253.2666,13599.0
2021-10-07 15:30:00,259.96,259.96,258.76,259.38,53968.0,253.1984,253.1984,252.0297,252.6335,53968.0
2021-10-08 09:30:00,259.73,260.43,257.52,258.04,11534.0,252.9744,253.6562,250.8219,251.3284,11534.0
2021-10-08 10:00:00,258.24,259.22,258.24,258.77,2387.0,251.5232,252.4777,251.5232,252.0394,2387.0
2021-10-08 10:30:00,258.05,259.1,257.78,259.1,25331.0,251.3381,252.3608,251.0751,252.3608,25331.0
2021-10-08 11:00:00,259.26,259.26,258.69,258.81,6187.0,252.5166,252.5166,251.9615,252.0784,6187.0
2021-10-08 11:30:00,258.81,258.9,258.3,258.67,5187.0,252.0784,252.166,251.5816,251.942,5187.0
2021-10-08 12:00:00,258.57,259.25,258.5,258.5,3551.0,251.8446,252.5069,251.7764,251.7764,3551.0
2021-10-08 12:30:00,258.39,258.97,258.36,258.76,2248.0,251.6693,252.2342,251.6401,252.0297,2248.0
2021-10-08 13:00:00,258.73,259.08,258.54,258.88,4977.0,252.0004,252.3413,251.8154,252.1465,4977.0
2021-10-08 13:30:00,258.84,258.87,258.51,258.57,3463.0,252.1076,252.1368,251.7862,251.8446,3463.0
2021-10-08 14:00:00,258.77,259.75,258.77,259.71,4702.0,252.0394,252.9939,252.0394,252.9549,4702.0
2021-10-08 14:30:00,259.72,260.07,259.1,259.85,14472.0,252.9647,253.3056,252.3608,253.0913,14472.0
2021-10-08 15:00:00,259.74,260.52,259.74,259.9,14036.0,252.9842,253.7439,252.9842,253.14,14036.0
2021-10-08 15:30:00,259.77,260.18,258.65,258.79,57584.0,253.0134,253.4127,251.9225,252.0589,57584.0
2021-10-11 09:30:00,257.59,258.73,257.24,258.72,8283.0,250.8901,252.0004,250.5492,251.9907,8283.0
2021-10-11 10:00:00,258.92,260.22,258.85,260.12,8364.0,252.1855,253.4517,252.1173,253.3543,8364.0
2021-10-11 10:30:00,260.01,261.45,259.94,261.08,3004.0,253.2471,254.6497,253.179,254.2893,3004.0
2021-10-11 11:00:00,261.04,261.32,260.3,260.45,7346.0,254.2504,254.5231,253.5296,253.6757,7346.0
2021-10-11 11:30:00,260.44,261.44,260.43,261.06,4169.0,253.666,254.6399,253.6562,254.2698,4169.0
2021-10-11 12:00:00,261.0,261.07,260.32,260.71,4005.0,254.2114,254.2796,253.5491,253.9289,4005.0
2021-10-11 12:30:00,260.75,260.81,260.31,260.31,5030.0,253.9679,254.0263,253.5393,253.5393,5030.0
2021-10-11 13:00:00,260.31,260.49,259.71,259.71,5093.0,253.5393,253.7147,252.9549,252.9549,5093.0
2021-10-11 13:30:00,259.58,259.83,259.41,259.82,5243.0,252.8283,253.0718,252.6627,253.0621,5243.0
2021-10-11 14:00:00,259.65,259.95,259.37,259.44,5401.0,252.8965,253.1887,252.6238,252.692,5401.0
2021-10-11 14:30:00,259.37,259.52,259.06,259.52,9681.0,252.6238,252.7699,252.3219,252.7699,9681.0
2021-10-11 15:00:00,259.44,259.46,258.53,258.53,7885.0,252.692,252.7114,251.8056,251.8056,7885.0
2021-10-11 15:30:00,258.56,258.75,257.62,257.62,52760.0,251.8349,252.0199,250.9193,250.9193,52760.0
2021-10-12 09:30:00,259.52,259.61,255.98,256.35,13187.0,252.7699,252.8575,249.322,249.6823,13187.0
2021-10-12 10:00:00,255.82,256.5,255.45,256.22,46786.0,249.1661,249.8284,248.8057,249.5557,46786.0
2021-10-12 10:30:00,256.09,256.45,255.68,255.68,11128.0,249.4291,249.7797,249.0298,249.0298,11128.0
2021-10-12 11:00:00,256.0,256.63,255.68,255.68,9746.0,249.3414,249.9551,249.0298,249.0298,9746.0
2021-10-12 11:30:00,256.0,256.34,255.77,256.29,8091.0,249.3414,249.6726,249.1174,249.6239,8091.0
2021-10-12 12:00:00,256.47,257.63,256.37,256.42,7737.0,249.7992,250.929,249.7018,249.7505,7737.0
2021-10-12 12:30:00,256.41,256.87,255.93,256.46,26507.0,249.7408,250.1888,249.2733,249.7895,26507.0
2021-10-12 13:00:00,256.48,257.68,256.45,257.67,31520.0,249.809,250.9777,249.7797,250.968,31520.0
2021-10-12 13:30:00,257.48,257.95,256.78,256.78,27821.0,250.7829,251.2407,250.1012,250.1012,27821.0
2021-10-12 14:00:00,256.77,257.04,256.42,256.64,13734.0,250.0914,250.3544,249.7505,249.9648,13734.0
2021-10-12 14:30:00,256.65,256.84,255.93,256.02,16174.0,249.9745,250.1596,249.2733,249.3609,16174.0
2021-10-12 15:00:00,256.04,256.43,255.48,255.75,31077.0,249.3804,249.7603,248.835,249.0979,31077.0
2021-10-12 15:30:00,255.75,255.84,254.8,255.68,41599.0,249.0979,249.1856,248.1727,249.0298,41599.0
2021-10-13 09:30:00,256.43,256.43,255.0,255.74,9032.0,249.7603,249.7603,248.3675,249.0882,9032.0
2021-10-13 10:00:00,255.52,255.67,252.47,252.62,14612.0,248.8739,249.02,245.9033,246.0494,14612.0
2021-10-13 10:30:00,252.32,253.82,252.09,252.36,15019.0,245.7572,247.2181,245.5331,245.7961,15019.0
2021-10-13 11:00:00,252.23,252.61,251.73,252.13,14652.0,245.6695,246.0396,245.1825,245.5721,14652.0
2021-10-13 11:30:00,252.25,252.73,251.67,252.08,10505.0,245.689,246.1565,245.1241,245.5234,10505.0
2021-10-13 12:00:00,252.1,252.51,251.93,252.19,8866.0,245.5429,245.9422,245.3773,245.6305,8866.0
2021-10-13 12:30:00,252.28,254.05,252.28,254.05,21818.0,245.7182,247.4422,245.7182,247.4422,21818.0
2021-10-13 13:00:00,253.99,255.3,253.99,255.13,11786.0,247.3837,248.6596,247.3837,248.4941,11786.0
2021-10-13 13:30:00,255.14,255.58,254.87,254.87,6333.0,248.5038,248.9324,248.2408,248.2408,6333.0
2021-10-13 14:00:00,254.95,255.43,254.6,254.79,7731.0,248.3188,248.7863,247.9779,248.1629,7731.0
2021-10-13 14:30:00,254.79,254.79,254.06,254.06,11280.0,248.1629,248.1629,247.4519,247.4519,11280.0
2021-10-13 15:00:00,254.14,254.74,253.85,253.95,14219.0,247.5298,248.1142,247.2474,247.3448,14219.0
2021-10-13 15:30:00,254.06,255.09,253.93,255.07,45079.0,247.4519,248.4551,247.3253,248.4356,45079.0
2021-10-14 09:30:00,257.68,259.96,257.22,259.68,16484.0,250.9777,253.1984,250.5297,252.9257,16484.0
2021-10-14 10:00:00,259.99,260.2,258.79,258.93,7381.0,253.2277,253.4322,252.0589,252.1952,7381.0
2021-10-14 10:30:00,258.92,258.99,258.38,258.66,11226.0,252.1855,252.2537,251.6595,251.9323,11226.0
2021-10-14 11:00:00,258.59,259.11,258.48,258.5,7266.0,251.8641,252.3705,251.7569,251.7764,7266.0
2021-10-14 11:30:00,258.38,259.12,258.26,259.06,5566.0,251.6595,252.3803,251.5427,252.3219,5566.0
2021-10-14 12:00:00,259.21,259.41,259.02,259.25,5921.0,252.4679,252.6627,252.2829,252.5069,5921.0
2021-10-14 12:30:00,259.12,259.47,258.97,259.19,12406.0,252.3803,252.7212,252.2342,252.4485,12406.0
2021-10-14 13:00:00,259.13,259.15,258.41,258.41,8206.0,252.39,252.4095,251.6888,251.6888,8206.0
2021-10-14 13:30:00,258.29,258.94,258.29,258.94,3649.0,251.5719,252.205,251.5719,252.205,3649.0
2021-10-14 14:00:00,258.96,259.62,258.41,259.51,37150.0,252.2245,252.8673,251.6888,252.7601,37150.0
2021-10-14 14:30:00,259.5,260.4,259.38,260.25,20861.0,252.7504,253.627,252.6335,253.4809,20861.0
2021-10-14 15:00:00,260.29,261.05,260.24,260.83,13298.0,253.5199,254.2601,253.4712,254.0458,13298.0
2021-10-14 15:30:00,260.75,261.57,260.49,261.03,71625.0,253.9679,254.7666,253.7147,254.2406,71625.0
2021-10-15 09:30:00,262.63,264.12,262.59,264.12,22581.0,255.799,257.2502,255.76,257.2502,22581.0
2021-10-15 10:00:00,263.84,263.9,262.9,262.9,6356.0,256.9775,257.036,256.062,256.062,6356.0
2021-10-15 10:30:00,262.86,264.07,262.5,263.25,17796.0,256.023,257.2015,255.6724,256.4029,17796.0
2021-10-15 11:00:00,263.2,263.21,262.48,262.59,5445.0,256.3542,256.3639,255.6529,255.76,5445.0
2021-10-15 11:30:00,262.84,263.22,262.39,262.77,7950.0,256.0035,256.3736,255.5652,255.9354,7950.0
2021-10-15 12:00:00,262.88,263.32,262.86,263.32,2414.0,256.0425,256.471,256.023,256.471,2414.0
2021-10-15 12:30:00,263.38,263.91,263.3,263.79,3881.0,256.5295,257.0457,256.4516,256.9288,3881.0
2021-10-15 13:00:00,263.71,263.79,263.42,263.5,4902.0,256.8509,256.9288,256.5684,256.6464,4902.0
2021-10-15 13:30:00,263.44,263.73,263.35,263.7,4870.0,256.5879,256.8704,256.5003,256.8412,4870.0
2021-10-15 14:00:00,263.49,264.26,263.49,263.78,7924.0,256.6366,257.3866,256.6366,256.9191,7924.0
2021-10-15 14:30:00,263.92,264.05,263.25,263.5,5945.0,257.0554,257.1821,256.4029,256.6464,5945.0
2021-10-15 15:00:00,263.57,263.88,263.13,263.88,9343.0,256.7145,257.0165,256.286,257.0165,9343.0
2021-10-15 15:30:00,263.68,264.12,263.44,263.97,60210.0,256.8217,257.2502,256.5879,257.1041,60210.0
2021-10-18 09:30:00,263.17,265.23,262.45,264.82,15234.0,256.3249,258.3314,255.6237,257.932,15234.0
2021-10-18 10:00:00,264.68,266.14,264.46,266.14,25820.0,257.7957,259.2177,257.5814,259.2177,25820.0
2021-10-18 10:30:00,266.27,267.36,266.03,267.36,12796.0,259.3443,260.406,259.1106,260.406,12796.0
2021-10-18 11:00:00,267.04,268.23,267.04,268.12,40186.0,260.0943,261.2533,260.0943,261.1462,40186.0
2021-10-18 11:30:00,268.17,268.78,267.89,268.27,11644.0,261.1949,261.789,260.9222,261.2923,11644.0
2021-10-18 12:00:00,268.33,268.37,267.57,267.74,8149.0,261.3507,261.3897,260.6105,260.7761,8149.0
2021-10-18 12:30:00,267.8,268.29,267.76,267.92,6898.0,260.8345,261.3118,260.7956,260.9514,6898.0
2021-10-18 13:00:00,267.97,268.27,267.72,267.72,7322.0,261.0001,261.2923,260.7566,260.7566,7322.0
2021-10-18 13:30:00,267.77,267.95,267.44,267.71,9951.0,260.8053,260.9806,260.4839,260.7469,9951.0
2021-10-18 14:00:00,267.73,268.72,267.73,268.72,9060.0,260.7663,261.7306,260.7663,261.7306,9060.0
2021-10-18 14:30:00,268.64,269.16,268.5,268.9,11046.0,261.6527,262.1591,261.5163,261.9059,11046.0
2021-10-18 15:00:00,268.85,269.15,268.52,269.08,12135.0,261.8572,262.1494,261.5358,262.0812,12135.0
2021-10-18 15:30:00,269.07,269.07,268.27,268.93,64387.0,262.0715,262.0715,261.2923,261.9351,64387.0
2021-10-19 09:30:00,269.25,269.66,267.89,269.47,18975.0,262.2468,262.6461,260.9222,262.4611,18975.0
2021-10-19 10:00:00,269.72,271.09,269.66,270.73,13416.0,262.7046,264.0389,262.6461,263.6883,13416.0
2021-10-19 10:30:00,270.73,271.37,270.62,270.77,15083.0,263.6883,264.3117,263.5812,263.7273,15083.0
2021-10-19 11:00:00,270.75,271.21,269.99,271.21,15068.0,263.7078,264.1558,262.9676,264.1558,15068.0
2021-10-19 11:30:00,271.28,271.29,270.61,271.29,11964.0,264.224,264.2337,263.5714,264.2337,11964.0
2021-10-19 12:00:00,271.13,272.17,271.13,271.9,13657.0,264.0779,265.0909,264.0779,264.8279,13657.0
2021-10-19 12:30:00,271.94,272.63,271.89,272.52,12158.0,264.8668,265.5389,264.8181,265.4318,12158.0
2021-10-19 13:00:00,272.53,273.08,272.41,272.86,18932.0,265.4415,265.9772,265.3246,265.7629,18932.0
2021-10-19 13:30:00,272.77,272.82,271.76,271.86,11439.0,265.6753,265.724,264.6915,264.7889,11439.0
2021-10-19 14:00:00,271.92,272.77,271.82,272.59,20995.0,264.8474,265.6753,264.75,265.4999,20995.0
2021-10-19 14:30:00,272.68,272.93,272.47,272.93,20191.0,265.5876,265.8311,265.3831,265.8311,20191.0
2021-10-19 15:00:00,272.84,273.57,272.67,273.42,40401.0,265.7434,266.4544,265.5779,266.3083,40401.0
2021-10-19 15:30:00,273.41,273.83,272.86,273.18,129815.0,266.2986,266.7077,265.7629,266.0746,129815.0
2021-10-20 09:30:00,273.98,276.23,273.3,274.44,90322.0,266.8538,269.0453,266.1915,267.3018,90322.0
2021-10-20 10:00:00,274.43,274.49,273.11,274.49,47880.0,267.2921,267.3505,266.0064,267.3505,47880.0
2021-10-20 10:30:00,274.56,274.56,271.83,272.25,37063.0,267.4187,267.4187,264.7597,265.1688,37063.0
2021-10-20 11:00:00,272.31,272.41,271.18,271.59,26427.0,265.2272,265.3246,264.1266,264.5259,26427.0
2021-10-20 11:30:00,271.55,272.05,270.84,271.52,26019.0,264.487,264.974,263.7955,264.4578,26019.0
2021-10-20 12:00:00,271.51,271.9,270.8,270.8,13884.0,264.448,264.8279,263.7565,263.7565,13884.0
2021-10-20 12:30:00,270.92,271.82,270.8,271.19,16742.0,263.8734,264.75,263.7565,264.1363,16742.0
2021-10-20 13:00:00,271.05,271.21,269.97,270.31,19883.0,264.0,264.1558,262.9481,263.2792,19883.0
2021-10-20 13:30:00,270.22,270.24,269.06,269.06,12576.0,263.1916,263.2111,262.0618,262.0618,12576.0
2021-10-20 14:00:00,269.06,270.07,269.01,269.65,12792.0,262.0618,263.0455,262.0131,262.6364,12792.0
2021-10-20 14:30:00,269.52,270.38,269.52,270.04,15138.0,262.5098,263.3474,262.5098,263.0163,15138.0
2021-10-20 15:00:00,269.8,270.04,268.41,268.42,32537.0,262.7825,263.0163,261.4287,261.4384,32537.0
2021-10-20 15:30:00,268.46,269.83,268.07,269.83,74198.0,261.4774,262.8117,261.0975,262.8117,74198.0
2021-10-21 09:30:00,245.0,259.6,240.11,258.35,416883.0,238.6276,252.8478,233.8647,251.6303,416883.0
2021-10-21 10:00:00,258.36,262.72,257.5,257.52,197222.0,251.6401,255.8867,250.8024,250.8219,197222.0
2021-10-21 10:30:00,257.16,261.2,256.94,259.83,110416.0,250.4713,254.4062,250.257,253.0718,110416.0
2021-10-21 11:00:00,259.83,262.25,259.69,261.97,85382.0,253.0718,255.4289,252.9355,255.1562,85382.0
2021-10-21 11:30:00,261.76,262.95,260.54,262.19,68303.0,254.9516,256.1107,253.7634,255.3704,68303.0
2021-10-21 12:00:00,262.04,262.04,259.73,260.92,57608.0,255.2243,255.2243,252.9744,254.1335,57608.0
2021-10-21 12:30:00,261.03,261.19,258.0,258.09,66715.0,254.2406,254.3964,251.2894,251.3771,66715.0
2021-10-21 13:00:00,257.51,257.77,255.32,255.89,41106.0,250.8122,251.0654,248.6791,249.2343,41106.0
2021-10-21 13:30:00,255.55,258.46,255.02,257.65,51047.0,248.9031,251.7375,248.3869,250.9485,51047.0
2021-10-21 14:00:00,257.55,258.72,256.36,256.75,75837.0,250.8511,251.9907,249.6921,250.0719,75837.0
2021-10-21 14:30:00,256.81,258.87,256.16,258.71,55733.0,250.1304,252.1368,249.4973,251.981,55733.0
2021-10-21 15:00:00,258.6,258.76,257.21,257.42,61540.0,251.8738,252.0297,250.52,250.7245,61540.0
2021-10-21 15:30:00,257.42,257.66,254.1,255.46,338674.0,250.7245,250.9583,247.4909,248.8155,338674.0
2021-10-22 09:30:00,255.51,262.11,255.5,261.32,43943.0,248.8642,255.2925,248.8544,254.5231,43943.0
2021-10-22 10:00:00,261.3,264.41,260.88,263.81,70786.0,254.5036,257.5327,254.0945,256.9483,70786.0
2021-10-22 10:30:00,263.85,265.96,263.28,264.71,56259.0,256.9873,259.0424,256.4321,257.8249,56259.0
2021-10-22 11:00:00,264.8,267.37,264.58,267.28,24880.0,257.9126,260.4157,257.6983,260.328,24880.0
2021-10-22 11:30:00,267.27,269.94,266.63,269.93,24498.0,260.3183,262.9189,259.695,262.9091,24498.0
2021-10-22 12:00:00,269.74,269.98,267.81,268.5,49428.0,262.7241,262.9578,260.8443,261.5163,49428.0
2021-10-22 12:30:00,268.51,269.57,268.44,268.92,18849.0,261.5261,262.5585,261.4579,261.9254,18849.0
2021-10-22 13:00:00,268.96,270.59,268.96,270.49,13545.0,261.9644,263.552,261.9644,263.4546,13545.0
2021-10-22 13:30:00,270.6,270.91,269.43,269.77,20618.0,263.5617,263.8636,262.4221,262.7533,20618.0
2021-10-22 14:00:00,269.92,270.52,268.81,270.08,32527.0,262.8994,263.4838,261.8183,263.0552,32527.0
2021-10-22 14:30:00,270.07,270.4,269.35,269.5,24637.0,263.0455,263.3669,262.3442,262.4903,24637.0
2021-10-22 15:00:00,269.52,269.64,268.56,269.07,42365.0,262.5098,262.6267,261.5748,262.0715,42365.0
2021-10-22 15:30:00,269.02,269.31,267.98,268.25,197655.0,262.0228,262.3052,261.0098,261.2728,197655.0
2021-10-25 09:30:00,268.28,270.59,267.26,270.16,64089.0,261.302,263.552,260.3086,263.1331,64089.0
2021-10-25 10:00:00,270.5,272.18,269.8,272.18,38409.0,263.4643,265.1006,262.7825,265.1006,38409.0
2021-10-25 10:30:00,272.13,273.8,271.77,273.45,25569.0,265.0519,266.6785,264.7013,266.3376,25569.0
2021-10-25 11:00:00,273.47,275.15,273.47,274.64,21205.0,266.357,267.9933,266.357,267.4966,21205.0
2021-10-25 11:30:00,274.77,275.18,274.24,274.78,13009.0,267.6232,268.0226,267.107,267.633,13009.0
2021-10-25 12:00:00,275.17,276.09,274.75,276.0,40887.0,268.0128,268.9089,267.6038,268.8212,40887.0
2021-10-25 12:30:00,275.97,276.5,273.61,273.99,57801.0,268.792,269.3082,266.4934,266.8635,57801.0
2021-10-25 13:00:00,273.94,273.94,272.54,273.62,41626.0,266.8148,266.8148,265.4512,266.5031,41626.0
2021-10-25 13:30:00,273.47,274.15,273.4,273.64,21601.0,266.357,267.0194,266.2889,266.5226,21601.0
2021-10-25 14:00:00,273.63,275.9,273.63,275.64,38148.0,266.5129,268.7238,266.5129,268.4706,38148.0
2021-10-25 14:30:00,275.66,275.85,275.3,275.68,19929.0,268.4901,268.6751,268.1394,268.5096,19929.0
2021-10-25 15:00:00,275.79,275.81,273.7,273.74,14117.0,268.6167,268.6362,266.5811,266.62,14117.0
2021-10-25 15:30:00,273.87,275.4,273.62,274.78,107661.0,266.7466,268.2368,266.5031,267.633,107661.0
2021-10-26 09:30:00,276.41,277.91,273.67,274.23,49445.0,269.2206,270.6816,266.5518,267.0973,49445.0
2021-10-26 10:00:00,274.0,274.47,272.1,272.24,28676.0,266.8733,267.331,265.0227,265.159,28676.0
2021-10-26 10:30:00,272.32,272.52,267.72,267.78,30028.0,265.237,265.4318,260.7566,260.815,30028.0
2021-10-26 11:00:00,267.82,270.23,267.82,270.23,26589.0,260.854,263.2013,260.854,263.2013,26589.0
2021-10-26 11:30:00,270.32,270.85,269.4,269.73,6961.0,263.289,263.8052,262.3929,262.7143,6961.0
2021-10-26 12:00:00,269.45,269.96,269.22,269.69,11046.0,262.4416,262.9383,262.2176,262.6754,11046.0
2021-10-26 12:30:00,269.5,269.51,267.82,268.71,5660.0,262.4903,262.5,260.854,261.7209,5660.0
2021-10-26 13:00:00,268.5,269.99,267.89,269.65,45690.0,261.5163,262.9676,260.9222,262.6364,45690.0
2021-10-26 13:30:00,269.3,271.49,269.17,271.26,39797.0,262.2955,264.4285,262.1689,264.2045,39797.0
2021-10-26 14:00:00,271.45,272.62,271.43,272.62,11097.0,264.3896,265.5292,264.3701,265.5292,11097.0
2021-10-26 14:30:00,272.62,273.27,272.35,272.86,12439.0,265.5292,266.1622,265.2662,265.7629,12439.0
2021-10-26 15:00:00,273.03,273.14,271.4,271.42,17846.0,265.9285,266.0356,264.3409,264.3604,17846.0
2021-10-26 15:30:00,271.54,272.13,270.87,271.03,93379.0,264.4772,265.0519,263.8247,263.9805,93379.0
2021-10-27 09:30:00,270.48,270.97,267.01,267.85,18090.0,263.4448,263.9221,260.0651,260.8832,18090.0
2021-10-27 10:00:00,268.31,268.31,266.1,266.51,33435.0,261.3313,261.3313,259.1787,259.5781,33435.0
2021-10-27 10:30:00,266.51,267.38,266.0,267.38,19053.0,259.5781,260.4254,259.0813,260.4254,19053.0
2021-10-27 11:00:00,267.36,269.45,267.19,269.44,8641.0,260.406,262.4416,260.2404,262.4319,8641.0
2021-10-27 11:30:00,269.34,269.87,268.6,268.96,7197.0,262.3345,262.8507,261.6137,261.9644,7197.0
2021-10-27 12:00:00,268.7,269.87,268.7,269.72,7966.0,261.7111,262.8507,261.7111,262.7046,7966.0
2021-10-27 12:30:00,269.6,269.68,268.87,269.07,9498.0,262.5877,262.6656,261.8767,262.0715,9498.0
2021-10-27 13:00:00,269.05,269.36,268.72,269.17,9674.0,262.052,262.3539,261.7306,262.1689,9674.0
2021-10-27 13:30:00,269.11,269.12,268.11,268.26,4797.0,262.1104,262.1202,261.1365,261.2826,4797.0
2021-10-27 14:00:00,268.05,268.05,267.14,267.48,9543.0,261.078,261.078,260.1917,260.5228,9543.0
2021-10-27 14:30:00,267.48,267.63,266.11,266.66,46530.0,260.5228,260.6689,259.1885,259.7242,46530.0
2021-10-27 15:00:00,266.57,267.97,266.38,267.76,50920.0,259.6365,261.0001,259.4515,260.7956,50920.0
2021-10-27 15:30:00,267.76,267.95,267.05,267.34,66483.0,260.7956,260.9806,260.104,260.3865,66483.0
2021-10-28 09:30:00,267.32,270.74,267.32,269.88,33990.0,260.367,263.6981,260.367,262.8604,33990.0
2021-10-28 10:00:00,270.42,271.04,269.69,270.7,7213.0,263.3864,263.9903,262.6754,263.6591,7213.0
2021-10-28 10:30:00,270.76,271.99,270.71,271.73,12483.0,263.7175,264.9155,263.6688,264.6623,12483.0
2021-10-28 11:00:00,271.82,272.88,271.58,272.28,12951.0,264.75,265.7824,264.5162,265.198,12951.0
2021-10-28 11:30:00,272.02,273.06,271.7,271.98,8663.0,264.9448,265.9577,264.6331,264.9058,8663.0
2021-10-28 12:00:00,271.92,272.55,271.66,272.2,8344.0,264.8474,265.461,264.5941,265.1201,8344.0
2021-10-28 12:30:00,272.19,272.71,272.0,272.03,7726.0,265.1103,265.6168,264.9253,264.9545,7726.0
2021-10-28 13:00:00,272.08,272.55,272.07,272.22,9126.0,265.0032,265.461,264.9935,265.1396,9126.0
2021-10-28 13:30:00,272.21,273.7,272.14,273.6,20193.0,265.1298,266.5811,265.0616,266.4837,20193.0
2021-10-28 14:00:00,273.59,273.74,272.99,273.19,26031.0,266.4739,266.62,265.8895,266.0843,26031.0
2021-10-28 14:30:00,273.02,273.26,272.7,273.03,13457.0,265.9188,266.1525,265.6071,265.9285,13457.0
2021-10-28 15:00:00,273.13,273.25,272.53,273.13,18047.0,266.0259,266.1428,265.4415,266.0259,18047.0
2021-10-28 15:30:00,273.15,275.55,273.04,275.52,84992.0,266.0454,268.3829,265.9382,268.3537,84992.0
2021-10-29 09:30:00,275.24,278.17,274.6,276.4,36608.0,268.081,270.9348,267.4577,269.2108,36608.0
2021-10-29 10:00:00,276.7,277.92,276.6,277.51,11441.0,269.503,270.6913,269.4056,270.292,11441.0
2021-10-29 10:30:00,277.53,278.91,277.32,278.73,17603.0,270.3114,271.6556,270.1069,271.4802,17603.0
2021-10-29 11:00:00,278.79,279.29,277.86,277.86,12986.0,271.5387,272.0257,270.6329,270.6329,12986.0
2021-10-29 11:30:00,277.28,277.59,276.7,277.16,10923.0,270.0679,270.3699,269.503,269.9511,10923.0
2021-10-29 12:00:00,277.21,278.04,277.09,277.84,10595.0,269.9998,270.8082,269.8829,270.6134,10595.0
2021-10-29 12:30:00,277.85,277.99,277.06,277.41,11827.0,270.6231,270.7595,269.8537,270.1946,11827.0
2021-10-29 13:00:00,277.5,277.57,276.91,277.28,47765.0,270.2822,270.3504,269.7076,270.0679,47765.0
2021-10-29 13:30:00,277.29,277.36,276.97,277.3,9288.0,270.0777,270.1459,269.766,270.0874,9288.0
2021-10-29 14:00:00,277.29,277.7,277.28,277.36,19039.0,270.0777,270.477,270.0679,270.1459,19039.0
2021-10-29 14:30:00,277.35,277.69,277.28,277.36,9898.0,270.1361,270.4673,270.0679,270.1459,9898.0
2021-10-29 15:00:00,277.35,277.61,277.28,277.38,33197.0,270.1361,270.3894,270.0679,270.1653,33197.0
2021-10-29 15:30:00,277.4,277.52,276.73,277.43,113369.0,270.1848,270.3017,269.5323,270.214,113369.0
2021-11-01 09:30:00,278.75,279.46,277.5,278.48,32378.0,271.4997,272.1912,270.2822,271.2367,32378.0
2021-11-01 10:00:00,277.81,278.13,276.42,277.4,39541.0,270.5842,270.8958,269.2303,270.1848,39541.0
2021-11-01 10:30:00,276.99,277.03,275.87,276.68,22462.0,269.7855,269.8245,268.6946,269.4836,22462.0
2021-11-01 11:00:00,276.66,277.3,276.32,276.54,13663.0,269.4641,270.0874,269.1329,269.3472,13663.0
2021-11-01 11:30:00,276.51,276.77,275.33,275.55,11895.0,269.318,269.5712,268.1687,268.3829,11895.0
2021-11-01 12:00:00,275.44,276.32,275.36,276.32,13911.0,268.2758,269.1329,268.1979,269.1329,13911.0
2021-11-01 12:30:00,276.17,276.6,275.86,276.0,13487.0,268.9868,269.4056,268.6849,268.8212,13487.0
2021-11-01 13:00:00,275.99,276.47,275.86,276.12,7291.0,268.8115,269.279,268.6849,268.9381,7291.0
2021-11-01 13:30:00,276.18,276.24,275.33,275.83,13173.0,268.9966,269.055,268.1687,268.6557,13173.0
2021-11-01 14:00:00,276.04,276.05,275.22,275.76,9154.0,268.8602,268.8699,268.0615,268.5875,9154.0
2021-11-01 14:30:00,276.0,276.13,275.54,276.13,6857.0,268.8212,268.9479,268.3732,268.9479,6857.0
2021-11-01 15:00:00,276.04,276.48,276.01,276.38,6617.0,268.8602,269.2888,268.831,269.1914,6617.0
2021-11-01 15:30:00,276.38,277.56,276.3,277.56,40534.0,269.1914,270.3407,269.1134,270.3407,40534.0
2021-11-02 09:30:00,278.45,278.6,277.44,277.63,6869.0,271.2075,271.3536,270.2238,270.4088,6869.0
2021-11-02 10:00:00,277.63,278.49,275.35,276.0,49863.0,270.4088,271.2465,268.1881,268.8212,49863.0
2021-11-02 10:30:00,276.21,276.96,275.53,276.79,9245.0,269.0258,269.7563,268.3635,269.5907,9245.0
2021-11-02 11:00:00,276.99,276.99,274.56,274.9,11815.0,269.7855,269.7855,267.4187,267.7499,11815.0
2021-11-02 11:30:00,274.72,275.35,274.57,274.59,12951.0,267.5745,268.1881,267.4284,267.4479,12951.0
2021-11-02 12:00:00,274.6,275.25,274.45,274.97,7747.0,267.4577,268.0907,267.3116,267.818,7747.0
2021-11-02 12:30:00,274.97,275.27,274.5,275.22,34061.0,267.818,268.1102,267.3603,268.0615,34061.0
2021-11-02 13:00:00,275.19,275.89,274.97,275.13,22436.0,268.0323,268.7141,267.818,267.9739,22436.0
2021-11-02 13:30:00,275.1,275.5,274.58,275.0,88252.0,267.9446,268.3342,267.4382,267.8473,88252.0
2021-11-02 14:00:00,274.84,274.93,274.45,274.51,30360.0,267.6914,267.7791,267.3116,267.37,30360.0
2021-11-02 14:30:00,274.6,275.01,274.35,274.67,28256.0,267.4577,267.857,267.2142,267.5258,28256.0
2021-11-02 15:00:00,274.59,275.05,274.29,274.69,214920.0,267.4479,267.896,267.1557,267.5453,214920.0
2021-11-02 15:30:00,274.75,275.48,274.45,274.5,465911.0,267.6038,268.3148,267.3116,267.3603,465911.0
2021-11-03 09:30:00,274.82,275.63,272.44,273.21,41636.0,267.6719,268.4609,265.3538,266.1038,41636.0
2021-11-03 10:00:00,273.55,273.55,270.74,271.87,17719.0,266.435,266.435,263.6981,264.7987,17719.0
2021-11-03 10:30:00,271.89,272.55,271.46,272.11,14543.0,264.8181,265.461,264.3993,265.0324,14543.0
2021-11-03 11:00:00,272.07,272.07,271.38,271.67,10625.0,264.9935,264.9935,264.3214,264.6039,10625.0
2021-11-03 11:30:00,271.66,272.32,271.66,272.08,5797.0,264.5941,265.237,264.5941,265.0032,5797.0
2021-11-03 12:00:00,271.98,272.75,271.8,272.51,12559.0,264.9058,265.6558,264.7305,265.422,12559.0
2021-11-03 12:30:00,272.5,272.67,272.27,272.44,107954.0,265.4123,265.5779,265.1883,265.3538,107954.0
2021-11-03 13:00:00,272.35,274.52,272.34,274.5,45634.0,265.2662,267.3797,265.2564,267.3603,45634.0
2021-11-03 13:30:00,274.7,274.7,273.41,273.53,29567.0,267.5551,267.5551,266.2986,266.4155,29567.0
2021-11-03 14:00:00,273.44,276.26,273.43,275.99,24760.0,266.3278,269.0745,266.3181,268.8115,24760.0
2021-11-03 14:30:00,275.9,277.1,275.41,276.65,20883.0,268.7238,269.8926,268.2466,269.4543,20883.0
2021-11-03 15:00:00,276.61,277.19,276.46,276.46,18305.0,269.4154,269.9803,269.2693,269.2693,18305.0
2021-11-03 15:30:00,276.51,277.86,276.43,277.84,51327.0,269.318,270.6329,269.2401,270.6134,51327.0
2021-11-04 09:30:00,279.08,281.05,279.06,279.18,22722.0,271.8211,273.7399,271.8017,271.9185,22722.0
2021-11-04 10:00:00,279.38,279.91,278.26,279.81,5735.0,272.1133,272.6295,271.0225,272.5321,5735.0
2021-11-04 10:30:00,280.46,280.94,279.88,280.43,11112.0,273.1652,273.6328,272.6003,273.136,11112.0
2021-11-04 11:00:00,280.36,281.28,280.32,281.0,9322.0,273.0678,273.9639,273.0289,273.6912,9322.0
2021-11-04 11:30:00,281.1,281.84,280.89,281.09,6876.0,273.7886,274.5093,273.5841,273.7788,6876.0
2021-11-04 12:00:00,281.25,281.54,281.08,281.43,4169.0,273.9347,274.2171,273.7691,274.11,4169.0
2021-11-04 12:30:00,281.42,281.69,281.05,281.69,3309.0,274.1003,274.3632,273.7399,274.3632,3309.0
2021-11-04 13:00:00,281.67,281.84,281.42,281.51,5494.0,274.3438,274.5093,274.1003,274.1879,5494.0
2021-11-04 13:30:00,281.5,282.27,281.43,282.06,6727.0,274.1782,274.9282,274.11,274.7236,6727.0
2021-11-04 14:00:00,282.08,282.59,281.96,282.28,13850.0,274.7431,275.2398,274.6262,274.9379,13850.0
2021-11-04 14:30:00,282.3,282.51,281.79,282.07,16838.0,274.9574,275.1619,274.4606,274.7334,16838.0
2021-11-04 15:00:00,282.0,282.8,282.0,282.61,14803.0,274.6652,275.4444,274.6652,275.2593,14803.0
2021-11-04 15:30:00,282.66,284.65,282.66,284.57,88530.0,275.308,277.2463,275.308,277.1683,88530.0
2021-11-05 09:30:00,285.89,286.59,284.09,286.51,22791.0,278.454,279.1358,276.7008,279.0579,22791.0
2021-11-05 10:00:00,286.27,286.3,283.64,284.03,52022.0,278.8241,278.8533,276.2625,276.6424,52022.0
2021-11-05 10:30:00,283.86,284.67,282.87,283.92,14607.0,276.4768,277.2657,275.5126,276.5352,14607.0
2021-11-05 11:00:00,283.74,283.98,283.3,283.5,9536.0,276.3599,276.5937,275.9314,276.1262,9536.0
2021-11-05 11:30:00,283.58,283.78,283.19,283.44,7566.0,276.2041,276.3989,275.8242,276.0677,7566.0
2021-11-05 12:00:00,283.28,283.96,283.1,283.52,7593.0,275.9119,276.5742,275.7366,276.1456,7593.0
2021-11-05 12:30:00,283.47,283.58,282.27,282.75,15408.0,276.0969,276.2041,274.9282,275.3957,15408.0
2021-11-05 13:00:00,282.6,282.72,280.93,281.25,21954.0,275.2496,275.3665,273.623,273.9347,21954.0
2021-11-05 13:30:00,281.03,281.76,280.83,281.29,5429.0,273.7204,274.4314,273.5256,273.9736,5429.0
2021-11-05 14:00:00,281.38,283.1,281.34,282.81,20593.0,274.0613,275.7366,274.0223,275.4541,20593.0
2021-11-05 14:30:00,282.83,283.41,282.77,283.01,46619.0,275.4736,276.0385,275.4152,275.6489,46619.0
2021-11-05 15:00:00,282.93,284.03,282.62,282.81,48033.0,275.571,276.6424,275.2691,275.4541,48033.0
2021-11-05 15:30:00,282.94,284.62,282.8,284.57,79439.0,275.5807,277.217,275.4444,277.1683,79439.0
2021-11-08 09:30:00,286.75,287.62,283.45,283.45,22849.0,279.2916,280.139,276.0775,276.0775,22849.0
2021-11-08 10:00:00,283.72,285.75,283.72,285.75,5515.0,276.3404,278.3176,276.3404,278.3176,5515.0
2021-11-08 10:30:00,285.77,287.05,285.49,286.47,10204.0,278.3371,279.5838,278.0644,279.0189,10204.0
2021-11-08 11:00:00,286.47,286.48,285.27,285.43,7419.0,279.0189,279.0287,277.8501,278.006,7419.0
2021-11-08 11:30:00,285.6,285.6,284.5,284.56,3677.0,278.1715,278.1715,277.1002,277.1586,3677.0
2021-11-08 12:00:00,284.79,284.79,284.22,284.53,6156.0,277.3826,277.3826,276.8274,277.1294,6156.0
2021-11-08 12:30:00,284.53,284.66,284.26,284.57,6000.0,277.1294,277.256,276.8664,277.1683,6000.0
2021-11-08 13:00:00,284.69,285.57,284.52,285.57,4865.0,277.2852,278.1423,277.1196,278.1423,4865.0
2021-11-08 13:30:00,285.69,285.83,285.53,285.72,3806.0,278.2592,278.3956,278.1034,278.2884,3806.0
2021-11-08 14:00:00,285.71,285.96,285.53,285.53,4528.0,278.2787,278.5222,278.1034,278.1034,4528.0
2021-11-08 14:30:00,285.56,285.9,285.28,285.85,4878.0,278.1326,278.4637,277.8599,278.415,4878.0
2021-11-08 15:00:00,285.78,286.17,285.63,285.93,4300.0,278.3469,278.7267,278.2008,278.493,4300.0
2021-11-08 15:30:00,286.06,287.17,286.0,286.81,94015.0,278.6196,279.7007,278.5611,279.3501,94015.0
2021-11-09 09:30:00,287.16,288.24,286.12,286.52,6314.0,279.691,280.7429,278.678,279.0676,6314.0
2021-11-09 10:00:00,286.73,287.6,286.08,287.16,6637.0,279.2722,280.1195,278.6391,279.691,6637.0
2021-11-09 10:30:00,287.17,288.13,287.02,287.3,8995.0,279.7007,280.6357,279.5546,279.8273,8995.0
2021-11-09 11:00:00,287.29,287.86,286.51,287.39,13065.0,279.8176,280.3728,279.0579,279.915,13065.0
2021-11-09 11:30:00,287.68,288.23,287.4,288.23,5636.0,280.1974,280.7331,279.9247,280.7331,5636.0
2021-11-09 12:00:00,288.19,289.55,288.19,289.55,6717.0,280.6942,282.0188,280.6942,282.0188,6717.0
2021-11-09 12:30:00,289.69,291.69,289.69,291.0,41954.0,282.1552,284.1031,282.1552,283.4311,41954.0
2021-11-09 13:00:00,290.96,290.96,287.27,287.6,46070.0,283.3921,283.3921,279.7981,280.1195,46070.0
2021-11-09 13:30:00,287.69,287.95,286.99,287.74,19607.0,280.2072,280.4604,279.5254,280.2559,19607.0
2021-11-09 14:00:00,287.93,288.11,287.69,288.11,7614.0,280.4409,280.6163,280.2072,280.6163,7614.0
2021-11-09 14:30:00,288.02,289.0,287.61,288.74,22099.0,280.5286,281.4831,280.1293,281.2299,22099.0
2021-11-09 15:00:00,288.76,288.84,287.95,287.97,20996.0,281.2494,281.3273,280.4604,280.4799,20996.0
2021-11-09 15:30:00,287.79,288.54,287.26,288.3,69603.0,280.3046,281.0351,279.7884,280.8013,69603.0
2021-11-10 09:30:00,286.43,287.15,284.01,284.15,51541.0,278.98,279.6812,276.6229,276.7593,51541.0
2021-11-10 10:00:00,283.88,284.23,277.82,279.06,44390.0,276.4963,276.8372,270.5939,271.8017,44390.0
2021-11-10 10:30:00,279.58,282.86,279.33,282.42,51647.0,272.3081,275.5028,272.0646,275.0743,51647.0
2021-11-10 11:00:00,282.19,282.6,281.96,282.06,10997.0,274.8502,275.2496,274.6262,274.7236,10997.0
2021-11-10 11:30:00,282.05,282.67,281.94,282.08,63744.0,274.7139,275.3178,274.6067,274.7431,63744.0
2021-11-10 12:00:00,282.07,282.96,281.58,282.21,36238.0,274.7334,275.6002,274.2561,274.8697,36238.0
2021-11-10 12:30:00,282.02,282.33,281.27,281.28,38499.0,274.6847,274.9866,273.9542,273.9639,38499.0
2021-11-10 13:00:00,281.26,281.84,279.09,279.2,26675.0,273.9444,274.5093,271.8309,271.938,26675.0
2021-11-10 13:30:00,279.14,279.47,275.56,275.93,35997.0,271.8796,272.201,268.3927,268.7531,35997.0
2021-11-10 14:00:00,275.58,276.55,275.01,276.29,44048.0,268.4122,269.3569,267.857,269.1037,44048.0
2021-11-10 14:30:00,276.21,276.78,275.9,276.23,10829.0,269.0258,269.581,268.7238,269.0453,10829.0
2021-11-10 15:00:00,276.31,278.34,276.31,278.07,26134.0,269.1232,271.1004,269.1232,270.8374,26134.0
2021-11-10 15:30:00,278.07,278.11,276.25,277.35,134895.0,270.8374,270.8764,269.0647,270.1361,134895.0
2021-11-11 09:30:00,278.47,279.49,276.28,279.37,81416.0,271.227,272.2205,269.094,272.1036,81416.0
2021-11-11 10:00:00,279.02,279.6,277.75,278.01,40270.0,271.7627,272.3276,270.5257,270.779,40270.0
2021-11-11 10:30:00,278.03,278.21,276.9,277.05,52464.0,270.7984,270.9738,269.6978,269.8439,52464.0
2021-11-11 11:00:00,277.02,278.01,275.5,275.62,62716.0,269.8147,270.779,268.3342,268.4511,62716.0
2021-11-11 11:30:00,275.44,276.21,275.23,275.82,49816.0,268.2758,269.0258,268.0713,268.6459,49816.0
2021-11-11 12:00:00,275.82,276.08,275.43,275.66,9788.0,268.6459,268.8992,268.2661,268.4901,9788.0
2021-11-11 12:30:00,275.66,276.01,275.44,275.57,11890.0,268.4901,268.831,268.2758,268.4024,11890.0
2021-11-11 13:00:00,275.57,275.83,273.95,274.13,144994.0,268.4024,268.6557,266.8246,266.9999,144994.0
2021-11-11 13:30:00,273.99,274.83,273.88,274.31,10129.0,266.8635,267.6817,266.7564,267.1752,10129.0
2021-11-11 14:00:00,274.51,275.21,274.47,274.71,25659.0,267.37,268.0518,267.331,267.5648,25659.0
2021-11-11 14:30:00,274.73,275.14,274.45,274.75,24273.0,267.5843,267.9836,267.3116,267.6038,24273.0
2021-11-11 15:00:00,274.8,275.56,274.8,275.56,41771.0,267.6525,268.3927,267.6525,268.3927,41771.0
2021-11-11 15:30:00,275.48,276.12,275.29,275.58,157170.0,268.3148,268.9381,268.1297,268.4122,157170.0
2021-11-12 09:30:00,277.82,278.74,275.88,277.72,12434.0,270.5939,271.49,268.7044,270.4965,12434.0
2021-11-12 10:00:00,277.88,279.16,277.67,279.16,8423.0,270.6523,271.899,270.4478,271.899,8423.0
2021-11-12 10:30:00,279.14,279.38,278.72,279.19,9864.0,271.8796,272.1133,271.4705,271.9283,9864.0
2021-11-12 11:00:00,279.44,280.61,279.0,279.47,9541.0,272.1718,273.3113,271.7432,272.201,9541.0
2021-11-12 11:30:00,279.31,279.73,278.97,279.69,7997.0,272.0451,272.4542,271.714,272.4153,7997.0
2021-11-12 12:00:00,279.51,279.93,278.98,279.65,10572.0,272.2399,272.649,271.7237,272.3763,10572.0
2021-11-12 12:30:00,279.8,280.55,279.47,280.34,12631.0,272.5224,273.2529,272.201,273.0484,12631.0
2021-11-12 13:00:00,280.21,280.35,279.73,280.17,11052.0,272.9217,273.0581,272.4542,272.8828,11052.0
2021-11-12 13:30:00,280.14,280.41,279.99,280.1,4670.0,272.8536,273.1165,272.7075,272.8146,4670.0
2021-11-12 14:00:00,280.09,280.44,279.72,279.93,12054.0,272.8049,273.1458,272.4445,272.649,12054.0
2021-11-12 14:30:00,279.92,280.53,279.75,280.33,8120.0,272.6393,273.2334,272.4737,273.0386,8120.0
2021-11-12 15:00:00,280.22,280.46,279.92,280.31,9503.0,272.9315,273.1652,272.6393,273.0191,9503.0
2021-11-12 15:30:00,280.13,280.59,279.93,280.11,70404.0,272.8438,273.2919,272.649,272.8243,70404.0
2021-11-15 09:30:00,280.15,280.36,277.56,280.28,73952.0,272.8633,273.0678,270.3407,272.9899,73952.0
2021-11-15 10:00:00,280.04,281.4,279.72,280.73,8905.0,272.7562,274.0808,272.4445,273.4282,8905.0
2021-11-15 10:30:00,280.87,281.52,280.18,280.18,45889.0,273.5646,274.1977,272.8925,272.8925,45889.0
2021-11-15 11:00:00,280.22,280.56,279.53,279.54,6341.0,272.9315,273.2626,272.2594,272.2692,6341.0
2021-11-15 11:30:00,279.77,280.07,279.0,279.55,6785.0,272.4932,272.7854,271.7432,272.2789,6785.0
2021-11-15 12:00:00,279.58,280.02,279.38,279.87,8155.0,272.3081,272.7367,272.1133,272.5906,8155.0
2021-11-15 12:30:00,280.1,281.32,280.1,281.04,7596.0,272.8146,274.0029,272.8146,273.7302,7596.0
2021-11-15 13:00:00,281.04,281.24,280.59,280.59,5364.0,273.7302,273.9249,273.2919,273.2919,5364.0
2021-11-15 13:30:00,280.66,281.43,280.44,281.43,11899.0,273.36,274.11,273.1458,274.11,11899.0
2021-11-15 14:00:00,281.3,281.34,280.75,281.18,10718.0,273.9834,274.0223,273.4477,273.8665,10718.0
2021-11-15 14:30:00,281.18,281.49,280.81,281.11,10646.0,273.8665,274.1684,273.5061,273.7983,10646.0
2021-11-15 15:00:00,281.04,282.02,280.93,281.69,17907.0,273.7302,274.6847,273.623,274.3632,17907.0
2021-11-15 15:30:00,281.65,282.63,281.25,282.31,76888.0,274.3243,275.2788,273.9347,274.9671,76888.0
2021-11-16 09:30:00,282.16,285.91,282.0,285.35,9377.0,274.821,278.4735,274.6652,277.928,9377.0
2021-11-16 10:00:00,286.1,287.3,285.64,286.09,4542.0,278.6585,279.8273,278.2105,278.6488,4542.0
2021-11-16 10:30:00,286.06,286.62,285.42,286.51,16793.0,278.6196,279.165,277.9962,279.0579,16793.0
2021-11-16 11:00:00,286.57,287.19,286.27,287.19,17117.0,279.1163,279.7202,278.8241,279.7202,17117.0
2021-11-16 11:30:00,287.56,287.74,286.57,286.57,8242.0,280.0806,280.2559,279.1163,279.1163,8242.0
2021-11-16 12:00:00,286.98,288.09,286.98,288.05,5624.0,279.5157,280.5968,279.5157,280.5578,5624.0
2021-11-16 12:30:00,288.06,289.16,288.06,289.01,6316.0,280.5676,281.6389,280.5676,281.4929,6316.0
2021-11-16 13:00:00,288.79,290.79,288.79,290.71,31633.0,281.2786,283.2266,281.2786,283.1486,31633.0
2021-11-16 13:30:00,290.73,291.36,290.14,290.3,39742.0,283.1681,283.7817,282.5935,282.7493,39742.0
2021-11-16 14:00:00,290.34,291.19,290.25,290.86,24414.0,282.7883,283.6161,282.7006,283.2947,24414.0
2021-11-16 14:30:00,290.8,291.14,290.09,291.14,14801.0,283.2363,283.5674,282.5448,283.5674,14801.0
2021-11-16 15:00:00,290.86,291.48,290.81,290.84,9403.0,283.2947,283.8986,283.246,283.2753,9403.0
2021-11-16 15:30:00,290.94,292.02,290.87,291.33,76341.0,283.3727,284.4246,283.3045,283.7525,76341.0
2021-11-17 09:30:00,291.51,291.51,285.93,286.62,67428.0,283.9278,283.9278,278.493,279.165,67428.0
2021-11-17 10:00:00,286.55,287.58,286.22,287.58,19143.0,279.0968,280.1,278.7754,280.1,19143.0
2021-11-17 10:30:00,287.43,288.45,287.2,287.76,55722.0,279.9539,280.9474,279.7299,280.2754,55722.0
2021-11-17 11:00:00,287.61,288.18,287.36,287.91,18022.0,280.1293,280.6844,279.8858,280.4215,18022.0
2021-11-17 11:30:00,287.9,288.79,287.68,288.22,21577.0,280.4117,281.2786,280.1974,280.7234,21577.0
2021-11-17 12:00:00,288.21,289.0,288.13,288.63,12459.0,280.7137,281.4831,280.6357,281.1227,12459.0
2021-11-17 12:30:00,288.81,288.98,288.55,288.67,13846.0,281.2981,281.4636,281.0448,281.1617,13846.0
2021-11-17 13:00:00,288.77,289.18,288.56,288.91,20644.0,281.2591,281.6584,281.0546,281.3955,20644.0
2021-11-17 13:30:00,288.82,289.41,288.66,289.0,19215.0,281.3078,281.8824,281.152,281.4831,19215.0
2021-11-17 14:00:00,289.11,289.27,288.46,289.0,23679.0,281.5902,281.7461,280.9572,281.4831,23679.0
2021-11-17 14:30:00,289.0,289.71,288.91,289.13,15337.0,281.4831,282.1746,281.3955,281.6097,15337.0
2021-11-17 15:00:00,289.17,289.88,289.15,289.77,18665.0,281.6487,282.3402,281.6292,282.2331,18665.0
2021-11-17 15:30:00,289.73,290.74,289.5,290.7,120795.0,282.1941,283.1779,281.9701,283.1389,120795.0
2021-11-18 09:30:00,291.0,291.05,288.99,290.04,61981.0,283.4311,283.4798,281.4734,282.4961,61981.0
2021-11-18 10:00:00,289.75,290.6,288.81,288.81,59179.0,282.2136,283.0415,281.2981,281.2981,59179.0
2021-11-18 10:30:00,288.9,289.48,288.7,288.71,17990.0,281.3857,281.9506,281.1909,281.2007,17990.0
2021-11-18 11:00:00,288.91,290.62,288.81,290.55,6155.0,281.3955,283.061,281.2981,282.9928,6155.0
2021-11-18 11:30:00,290.65,291.59,290.52,291.43,6216.0,283.0902,284.0057,282.9636,283.8499,6216.0
2021-11-18 12:00:00,291.66,291.94,291.24,291.79,6555.0,284.0739,284.3466,283.6648,284.2005,6555.0
2021-11-18 12:30:00,291.79,292.11,290.91,291.21,7203.0,284.2005,284.5122,283.3434,283.6356,7203.0
2021-11-18 13:00:00,291.19,291.81,289.84,290.05,11529.0,283.6161,284.22,282.3013,282.5058,11529.0
2021-11-18 13:30:00,289.94,290.14,289.22,289.25,114150.0,282.3987,282.5935,281.6974,281.7266,114150.0
2021-11-18 14:00:00,289.23,289.82,288.65,289.0,91763.0,281.7071,282.2818,281.1422,281.4831,91763.0
2021-11-18 14:30:00,288.95,290.4,288.78,290.1,35632.0,281.4344,282.8467,281.2688,282.5545,35632.0
2021-11-18 15:00:00,290.16,290.24,289.15,289.73,14252.0,282.6129,282.6909,281.6292,282.1941,14252.0
2021-11-18 15:30:00,289.7,289.74,288.95,289.17,73301.0,282.1649,282.2039,281.4344,281.6487,73301.0
2021-11-19 09:30:00,290.35,290.35,287.12,287.84,72747.0,282.798,282.798,279.652,280.3533,72747.0
2021-11-19 10:00:00,287.84,288.26,285.96,286.14,67227.0,280.3533,280.7624,278.5222,278.6975,67227.0
2021-11-19 10:30:00,286.17,287.27,286.16,287.05,24241.0,278.7267,279.7981,278.717,279.5838,24241.0
2021-11-19 11:00:00,287.05,287.21,286.85,286.86,19486.0,279.5838,279.7397,279.389,279.3988,19486.0
2021-11-19 11:30:00,286.82,288.44,286.79,288.44,44530.0,279.3598,280.9377,279.3306,280.9377,44530.0
2021-11-19 12:00:00,288.55,288.7,288.12,288.46,27716.0,281.0448,281.1909,280.626,280.9572,27716.0
2021-11-19 12:30:00,288.49,289.08,288.39,288.4,23271.0,280.9864,281.561,280.889,280.8987,23271.0
2021-11-19 13:00:00,288.44,288.53,287.95,288.04,57270.0,280.9377,281.0253,280.4604,280.5481,57270.0
2021-11-19 13:30:00,288.04,288.9,287.73,288.9,5547.0,280.5481,281.3857,280.2461,281.3857,5547.0
2021-11-19 14:00:00,289.0,289.18,288.43,288.46,12378.0,281.4831,281.6584,280.9279,280.9572,12378.0
2021-11-19 14:30:00,288.46,289.25,288.45,289.14,28763.0,280.9572,281.7266,280.9474,281.6195,28763.0
2021-11-19 15:00:00,289.27,289.95,289.11,289.42,14079.0,281.7461,282.4084,281.5902,281.8922,14079.0
2021-11-19 15:30:00,289.3,289.54,288.06,288.8,59826.0,281.7753,282.0091,280.5676,281.2883,59826.0
2021-11-22 09:30:00,287.0,287.66,284.85,285.09,48985.0,279.5351,280.178,277.4411,277.6748,48985.0
2021-11-22 10:00:00,285.09,285.3,283.59,283.84,83345.0,277.6748,277.8793,276.2138,276.4573,83345.0
2021-11-22 10:30:00,283.66,284.93,283.42,284.13,218713.0,276.282,277.519,276.0482,276.7398,218713.0
2021-11-22 11:00:00,283.87,283.87,281.42,282.4,66958.0,276.4865,276.4865,274.1003,275.0548,66958.0
2021-11-22 11:30:00,282.41,283.27,281.91,282.03,36847.0,275.0645,275.9021,274.5775,274.6944,36847.0
2021-11-22 12:00:00,282.04,282.76,281.91,281.92,25514.0,274.7041,275.4054,274.5775,274.5873,25514.0
2021-11-22 12:30:00,281.39,282.51,281.21,282.43,105111.0,274.071,275.1619,273.8957,275.084,105111.0
2021-11-22 13:00:00,282.26,283.88,282.02,283.76,7548.0,274.9184,276.4963,274.6847,276.3794,7548.0
2021-11-22 13:30:00,283.22,283.72,283.18,283.4,4196.0,275.8534,276.3404,275.8145,276.0288,4196.0
2021-11-22 14:00:00,283.38,283.39,282.66,282.66,6394.0,276.0093,276.019,275.308,275.308,6394.0
2021-11-22 14:30:00,282.68,283.66,282.68,283.41,10529.0,275.3275,276.282,275.3275,276.0385,10529.0
2021-11-22 15:00:00,283.4,283.73,282.82,282.82,7201.0,276.0288,276.3502,275.4639,275.4639,7201.0
2021-11-22 15:30:00,282.74,282.74,280.98,281.15,103546.0,275.3859,275.3859,273.6717,273.8373,103546.0
2021-11-23 09:30:00,280.4,282.59,279.07,281.51,35361.0,273.4832,275.6192,272.186,274.5658,35361.0
2021-11-23 10:00:00,281.41,281.42,278.88,279.0,24835.0,274.4683,274.4781,272.0007,272.1178,24835.0
2021-11-23 10:30:00,278.86,279.82,278.48,279.53,73117.0,271.9812,272.9175,271.6106,272.6347,73117.0
2021-11-23 11:00:00,279.53,280.68,278.02,280.37,39554.0,272.6347,273.7563,271.1619,273.454,39554.0
2021-11-23 11:30:00,280.7,282.58,280.19,281.47,13798.0,273.7758,275.6095,273.2784,274.5268,13798.0
2021-11-23 12:00:00,281.62,282.21,280.71,281.59,9787.0,274.6731,275.2486,273.7856,274.6439,9787.0
2021-11-23 12:30:00,281.66,282.01,280.72,280.72,14236.0,274.7121,275.0535,273.7953,273.7953,14236.0
2021-11-23 13:00:00,280.69,281.84,280.6,281.31,13959.0,273.7661,274.8877,273.6783,274.3708,13959.0
2021-11-23 13:30:00,281.19,282.05,280.74,281.38,14905.0,274.2537,275.0925,273.8148,274.4391,14905.0
2021-11-23 14:00:00,281.33,281.69,280.71,281.08,14899.0,274.3903,274.7414,273.7856,274.1465,14899.0
2021-11-23 14:30:00,280.98,282.43,280.49,282.43,10329.0,274.0489,275.4632,273.571,275.4632,10329.0
2021-11-23 15:00:00,282.46,282.62,281.39,281.51,27382.0,275.4924,275.6485,274.4488,274.5658,27382.0
2021-11-23 15:30:00,281.61,283.62,281.55,282.9,79597.0,274.6634,276.6238,274.6049,275.9216,79597.0
2021-11-24 09:30:00,281.01,281.98,281.01,281.98,6924.0,274.0782,275.0243,274.0782,275.0243,6924.0
2021-11-24 10:00:00,282.33,283.71,282.32,282.49,6610.0,275.3656,276.7116,275.3559,275.5217,6610.0
2021-11-24 10:30:00,282.45,283.26,282.08,282.35,5610.0,275.4827,276.2727,275.1218,275.3851,5610.0
2021-11-24 11:00:00,282.35,283.67,282.33,282.75,6820.0,275.3851,276.6726,275.3656,275.7753,6820.0
2021-11-24 11:30:00,282.93,283.12,282.33,282.56,3496.0,275.9508,276.1361,275.3656,275.5899,3496.0
2021-11-24 12:00:00,282.29,282.68,282.1,282.57,4836.0,275.3266,275.707,275.1413,275.5997,4836.0
2021-11-24 12:30:00,282.71,283.46,282.58,283.45,2626.0,275.7362,276.4677,275.6095,276.458,2626.0
2021-11-24 13:00:00,283.63,283.68,283.17,283.21,19110.0,276.6336,276.6823,276.1849,276.2239,19110.0
2021-11-24 13:30:00,283.29,283.61,283.27,283.58,3423.0,276.3019,276.614,276.2824,276.5848,3423.0
2021-11-24 14:00:00,283.85,283.87,282.98,282.98,34936.0,276.8481,276.8676,275.9996,275.9996,34936.0
2021-11-24 14:30:00,283.0,283.21,282.87,283.2,6875.0,276.0191,276.2239,275.8923,276.2142,6875.0
2021-11-24 15:00:00,283.29,283.31,283.05,283.21,11103.0,276.3019,276.3214,276.0679,276.2239,11103.0
2021-11-24 15:30:00,283.25,283.87,282.93,283.25,40233.0,276.2629,276.8676,275.9508,276.2629,40233.0
2021-11-26 09:30:00,279.14,281.56,278.03,280.19,22088.0,272.2543,274.6146,271.1717,273.2784,22088.0
2021-11-26 10:00:00,280.2,280.32,278.43,280.26,35994.0,273.2882,273.4052,271.5618,273.3467,35994.0
2021-11-26 10:30:00,280.17,280.98,279.13,280.79,9273.0,273.2589,274.0489,272.2446,273.8636,9273.0
2021-11-26 11:00:00,280.47,280.58,278.73,278.87,22517.0,273.5515,273.6588,271.8544,271.991,22517.0
2021-11-26 11:30:00,278.89,279.33,277.26,278.28,37493.0,272.0105,272.4396,270.4207,271.4155,37493.0
2021-11-26 12:00:00,278.12,278.86,277.61,278.69,29297.0,271.2595,271.9812,270.7621,271.8154,29297.0
2021-11-26 12:30:00,278.83,279.59,277.47,278.1,45597.0,271.952,272.6932,270.6255,271.24,45597.0
2021-11-29 09:30:00,280.26,281.48,277.79,281.36,20758.0,273.3467,274.5366,270.9376,274.4195,20758.0
2021-11-29 10:00:00,281.12,283.39,280.78,283.21,18802.0,274.1855,276.3995,273.8539,276.2239,18802.0
2021-11-29 10:30:00,283.19,283.58,282.73,283.1,19278.0,276.2044,276.5848,275.7558,276.1166,19278.0
2021-11-29 11:00:00,283.27,284.8,283.26,283.81,21310.0,276.2824,277.7747,276.2727,276.8091,21310.0
2021-11-29 11:30:00,284.14,284.81,283.86,284.15,6799.0,277.131,277.7844,276.8579,277.1407,6799.0
2021-11-29 12:00:00,284.04,284.37,283.7,284.24,11253.0,277.0334,277.3553,276.7018,277.2285,11253.0
2021-11-29 12:30:00,284.43,285.2,284.32,284.95,5873.0,277.4138,278.1648,277.3065,277.921,5873.0
2021-11-29 13:00:00,285.03,285.88,284.42,284.62,7179.0,277.999,278.8281,277.4041,277.5991,7179.0
2021-11-29 13:30:00,284.64,284.91,284.12,284.66,8176.0,277.6186,277.882,277.1115,277.6381,8176.0
2021-11-29 14:00:00,284.6,284.79,284.45,284.59,10093.0,277.5796,277.7649,277.4333,277.5699,10093.0
2021-11-29 14:30:00,284.72,285.7,284.55,285.23,9957.0,277.6967,278.6525,277.5309,278.1941,9957.0
2021-11-29 15:00:00,285.17,286.05,284.92,285.97,10256.0,278.1356,278.9939,277.8917,278.9158,10256.0
2021-11-29 15:30:00,286.05,286.15,283.85,283.86,80531.0,278.9939,279.0914,276.8481,276.8579,80531.0
2021-11-30 09:30:00,282.93,285.27,281.25,282.33,180330.0,275.9508,278.2331,274.3123,275.3656,180330.0
2021-11-30 10:00:00,282.36,284.49,282.34,284.01,78366.0,275.3949,277.4723,275.3754,277.0042,78366.0
2021-11-30 10:30:00,284.18,284.41,281.04,281.13,39826.0,277.17,277.3943,274.1074,274.1952,39826.0
2021-11-30 11:00:00,281.07,282.02,280.39,280.62,34628.0,274.1367,275.0633,273.4735,273.6978,34628.0
2021-11-30 11:30:00,280.65,280.95,279.11,279.66,25777.0,273.7271,274.0197,272.2251,272.7615,25777.0
2021-11-30 12:00:00,279.53,279.85,278.81,279.76,21419.0,272.6347,272.9468,271.9325,272.859,21419.0
2021-11-30 12:30:00,279.48,279.91,279.13,279.36,14785.0,272.5859,273.0053,272.2446,272.4689,14785.0
2021-11-30 13:00:00,279.37,280.31,279.33,279.97,19962.0,272.4786,273.3954,272.4396,273.0638,19962.0
2021-11-30 13:30:00,280.12,280.41,279.83,280.14,34576.0,273.2101,273.493,272.9273,273.2296,34576.0
2021-11-30 14:00:00,280.06,280.27,279.88,280.24,27367.0,273.1516,273.3564,272.9761,273.3272,27367.0
2021-11-30 14:30:00,280.0,280.45,279.0,279.0,74070.0,273.0931,273.532,272.1178,272.1178,74070.0
2021-11-30 15:00:00,279.09,279.96,279.09,279.39,25838.0,272.2055,273.0541,272.2055,272.4981,25838.0
2021-11-30 15:30:00,279.16,280.27,278.33,278.72,119621.0,272.2738,273.3564,271.4643,271.8447,119621.0
2021-12-01 09:30:00,281.99,282.14,278.65,280.11,12793.0,275.034,275.1803,271.7764,273.2004,12793.0
2021-12-01 10:00:00,279.86,282.97,278.37,282.68,27087.0,272.9566,275.9898,271.5033,275.707,27087.0
2021-12-01 10:30:00,282.35,285.04,281.87,283.39,27019.0,275.3851,278.0088,274.917,276.3995,27019.0
2021-12-01 11:00:00,283.74,284.78,283.12,284.42,16866.0,276.7408,277.7552,276.1361,277.4041,16866.0
2021-12-01 11:30:00,284.56,286.2,284.34,285.89,28590.0,277.5406,279.1402,277.326,278.8378,28590.0
2021-12-01 12:00:00,286.01,287.84,286.01,287.38,20855.0,278.9548,280.7397,278.9548,280.2911,20855.0
2021-12-01 12:30:00,287.28,287.54,284.86,284.86,13027.0,280.1935,280.4471,277.8332,277.8332,13027.0
2021-12-01 13:00:00,284.94,285.17,282.53,284.29,24706.0,277.9112,278.1356,275.5607,277.2773,24706.0
2021-12-01 13:30:00,284.45,284.68,282.52,283.09,18052.0,277.4333,277.6577,275.5509,276.1069,18052.0
2021-12-01 14:00:00,282.98,283.9,282.31,283.9,27909.0,275.9996,276.8969,275.3461,276.8969,27909.0
2021-12-01 14:30:00,283.91,284.28,283.06,283.36,28973.0,276.9066,277.2675,276.0776,276.3702,28973.0
2021-12-01 15:00:00,283.43,283.44,280.05,280.25,25285.0,276.4385,276.4482,273.1419,273.3369,25285.0
2021-12-01 15:30:00,280.14,281.73,277.55,277.56,101535.0,273.2296,274.7804,270.7035,270.7133,101535.0
2021-12-02 09:30:00,277.47,283.96,277.04,283.96,11732.0,270.6255,276.9554,270.2061,276.9554,11732.0
2021-12-02 10:00:00,284.11,284.77,282.22,283.93,41287.0,277.1017,277.7454,275.2583,276.9262,41287.0
2021-12-02 10:30:00,284.07,285.23,282.72,285.12,47756.0,277.0627,278.1941,275.746,278.0868,47756.0
2021-12-02 11:00:00,285.39,286.7,284.78,285.75,21956.0,278.3501,279.6278,277.7552,278.7013,21956.0
2021-12-02 11:30:00,285.73,286.29,283.92,286.14,24374.0,278.6818,279.2279,276.9164,279.0816,24374.0
2021-12-02 12:00:00,286.36,288.86,286.31,288.68,19471.0,279.2962,281.7345,279.2474,281.559,19471.0
2021-12-02 12:30:00,288.87,288.98,287.67,288.79,20517.0,281.7443,281.8516,280.5739,281.6663,20517.0
2021-12-02 13:00:00,288.66,289.29,287.89,288.16,23266.0,281.5395,282.1539,280.7885,281.0518,23266.0
2021-12-02 13:30:00,288.24,289.61,288.02,289.38,18115.0,281.1298,282.466,280.9153,282.2417,18115.0
2021-12-02 14:00:00,289.37,291.0,289.34,290.89,38029.0,282.232,283.8218,282.2027,283.7145,38029.0
2021-12-02 14:30:00,290.72,291.28,290.22,290.88,43932.0,283.5487,284.0948,283.061,283.7047,43932.0
2021-12-02 15:00:00,290.76,291.0,289.37,289.57,32857.0,283.5877,283.8218,282.232,282.427,32857.0
2021-12-02 15:30:00,289.56,291.49,289.55,291.1,154854.0,282.4173,284.2997,282.4075,283.9193,154854.0
2021-12-03 09:30:00,292.31,292.31,285.3,286.18,55353.0,285.0994,285.0994,278.2624,279.1207,55353.0
2021-12-03 10:00:00,286.21,287.81,284.62,287.81,61007.0,279.1499,280.7104,277.5991,280.7104,61007.0
2021-12-03 10:30:00,287.3,287.73,280.63,281.17,42633.0,280.213,280.6324,273.7076,274.2342,42633.0
2021-12-03 11:00:00,281.15,283.47,280.34,283.17,32677.0,274.2147,276.4775,273.4247,276.1849,32677.0
2021-12-03 11:30:00,282.85,283.18,279.96,280.04,16020.0,275.8728,276.1947,273.0541,273.1321,16020.0
2021-12-03 12:00:00,280.07,283.37,280.07,282.95,20794.0,273.1614,276.38,273.1614,275.9703,20794.0
2021-12-03 12:30:00,282.78,283.06,281.23,281.47,17429.0,275.8045,276.0776,274.2928,274.5268,17429.0
2021-12-03 13:00:00,281.33,282.68,281.01,281.51,21114.0,274.3903,275.707,274.0782,274.5658,21114.0
2021-12-03 13:30:00,281.4,282.63,280.63,281.76,44111.0,274.4586,275.6582,273.7076,274.8097,44111.0
2021-12-03 14:00:00,282.07,282.58,280.37,281.22,39825.0,275.112,275.6095,273.454,274.283,39825.0
2021-12-03 14:30:00,280.7,281.08,279.88,279.9,11885.0,273.7758,274.1465,272.9761,272.9956,11885.0
2021-12-03 15:00:00,279.75,281.91,278.99,281.38,26185.0,272.8493,274.956,272.108,274.4391,26185.0
2021-12-03 15:30:00,281.44,283.04,280.26,282.5,183489.0,274.4976,276.0581,273.3467,275.5314,183489.0
2021-12-06 09:30:00,284.68,284.9,281.3,283.95,38243.0,277.6577,277.8722,274.361,276.9457,38243.0
2021-12-06 10:00:00,283.25,283.32,281.36,281.75,36684.0,276.2629,276.3312,274.4195,274.7999,36684.0
2021-12-06 10:30:00,281.7,283.59,281.42,283.27,17805.0,274.7512,276.5945,274.4781,276.2824,17805.0
2021-12-06 11:00:00,283.28,283.28,282.02,282.32,42807.0,276.2922,276.2922,275.0633,275.3559,42807.0
2021-12-06 11:30:00,282.23,282.77,280.76,281.05,20249.0,275.2681,275.7948,273.8343,274.1172,20249.0
2021-12-06 12:00:00,281.22,281.42,280.65,281.15,9860.0,274.283,274.4781,273.7271,274.2147,9860.0
2021-12-06 12:30:00,281.19,281.32,280.6,281.07,8104.0,274.2537,274.3805,273.6783,274.1367,8104.0
2021-12-06 13:00:00,280.86,281.91,280.58,281.75,31585.0,273.9319,274.956,273.6588,274.7999,31585.0
2021-12-06 13:30:00,282.16,283.0,281.82,282.49,42604.0,275.1998,276.0191,274.8682,275.5217,42604.0
2021-12-06 14:00:00,282.55,283.0,282.2,282.72,16699.0,275.5802,276.0191,275.2388,275.746,16699.0
2021-12-06 14:30:00,282.65,282.78,281.82,282.14,12715.0,275.6777,275.8045,274.8682,275.1803,12715.0
2021-12-06 15:00:00,282.22,282.62,281.63,282.12,25580.0,275.2583,275.6485,274.6829,275.1608,25580.0
2021-12-06 15:30:00,282.26,282.91,281.7,282.24,78826.0,275.2973,275.9313,274.7512,275.2778,78826.0
2021-12-07 09:30:00,285.75,289.66,284.08,288.61,53425.0,278.7013,282.5148,277.0725,281.4907,53425.0
2021-12-07 10:00:00,288.59,288.8,286.76,287.82,80138.0,281.4712,281.676,279.6863,280.7202,80138.0
2021-12-07 10:30:00,287.83,288.68,287.11,287.63,51367.0,280.7299,281.559,280.0277,280.5349,51367.0
2021-12-07 11:00:00,287.65,288.0,286.42,286.76,49944.0,280.5544,280.8958,279.3547,279.6863,49944.0
2021-12-07 11:30:00,286.75,286.76,285.77,285.79,15113.0,279.6766,279.6863,278.7208,278.7403,15113.0
2021-12-07 12:00:00,285.81,288.0,285.55,287.57,248732.0,278.7598,280.8958,278.5062,280.4764,248732.0
2021-12-07 12:30:00,287.66,288.97,287.6,288.24,35540.0,280.5641,281.8418,280.5056,281.1298,35540.0
2021-12-07 13:00:00,288.24,289.75,288.24,289.65,17800.0,281.1298,282.6026,281.1298,282.5051,17800.0
2021-12-07 13:30:00,289.65,290.58,289.56,289.89,32786.0,282.5051,283.4121,282.4173,282.7391,32786.0
2021-12-07 14:00:00,289.83,290.58,289.73,290.35,21750.0,282.6806,283.4121,282.5831,283.1878,21750.0
2021-12-07 14:30:00,290.37,291.06,290.04,291.0,17243.0,283.2073,283.8803,282.8854,283.8218,17243.0
2021-12-07 15:00:00,291.04,292.2,291.04,291.23,25224.0,283.8608,284.9922,283.8608,284.0461,25224.0
2021-12-07 15:30:00,291.28,292.21,290.83,291.84,102180.0,284.0948,285.0019,283.6559,284.641,102180.0
2021-12-08 09:30:00,291.48,294.37,291.38,293.54,16162.0,284.2899,287.1086,284.1924,286.2991,16162.0
2021-12-08 10:00:00,293.16,294.49,292.71,292.73,22445.0,285.9285,287.2257,285.4896,285.5091,22445.0
2021-12-08 10:30:00,292.73,293.95,292.72,293.05,18982.0,285.5091,286.699,285.4993,285.8212,18982.0
2021-12-08 11:00:00,293.15,294.2,293.14,294.12,14796.0,285.9187,286.9428,285.909,286.8648,14796.0
2021-12-08 11:30:00,294.17,294.22,291.5,291.57,26593.0,286.9136,286.9623,284.3094,284.3777,26593.0
2021-12-08 12:00:00,291.55,292.64,291.27,292.45,18211.0,284.3582,285.4213,284.0851,285.236,18211.0
2021-12-08 12:30:00,292.6,293.06,292.31,292.73,7213.0,285.3823,285.8309,285.0994,285.5091,7213.0
2021-12-08 13:00:00,292.81,293.25,292.35,293.22,8040.0,285.5871,286.0163,285.1385,285.987,8040.0
2021-12-08 13:30:00,293.34,293.68,292.73,292.74,5433.0,286.104,286.4356,285.5091,285.5188,5433.0
2021-12-08 14:00:00,292.78,293.04,291.98,292.0,17831.0,285.5578,285.8114,284.7776,284.7971,17831.0
2021-12-08 14:30:00,292.23,292.75,292.02,292.75,14985.0,285.0214,285.5286,284.8166,285.5286,14985.0
2021-12-08 15:00:00,292.82,293.85,292.75,293.85,19139.0,285.5969,286.6015,285.5286,286.6015,19139.0
2021-12-08 15:30:00,293.71,295.05,293.62,294.57,132057.0,286.4649,287.7719,286.3771,287.3037,132057.0
2021-12-09 09:30:00,294.46,295.64,292.88,293.13,8955.0,287.1964,288.3473,285.6554,285.8992,8955.0
2021-12-09 10:00:00,293.13,293.31,291.32,292.28,41908.0,285.8992,286.0748,284.1339,285.0702,41908.0
2021-12-09 10:30:00,292.46,292.96,291.0,292.73,11943.0,285.2457,285.7334,283.8218,285.5091,11943.0
2021-12-09 11:00:00,292.61,292.79,291.42,292.51,11098.0,285.392,285.5676,284.2314,285.2945,11098.0
2021-12-09 11:30:00,292.47,292.88,291.88,292.15,8503.0,285.2555,285.6554,284.68,284.9434,8503.0
2021-12-09 12:00:00,292.39,293.11,292.21,292.97,8085.0,285.1775,285.8797,285.0019,285.7432,8085.0
2021-12-09 12:30:00,293.02,293.45,292.65,292.87,8983.0,285.7919,286.2113,285.4311,285.6456,8983.0
2021-12-09 13:00:00,292.67,292.97,292.48,292.86,3480.0,285.4506,285.7432,285.2652,285.6359,3480.0
2021-12-09 13:30:00,292.97,294.34,292.97,293.75,46060.0,285.7432,287.0794,285.7432,286.5039,46060.0
2021-12-09 14:00:00,293.9,294.03,293.3,293.82,11229.0,286.6502,286.777,286.065,286.5722,11229.0
2021-12-09 14:30:00,293.78,295.04,293.78,294.75,31391.0,286.5332,287.7621,286.5332,287.4793,31391.0
2021-12-09 15:00:00,294.76,295.08,292.97,293.52,29779.0,287.489,287.8011,285.7432,286.2796,29779.0
2021-12-09 15:30:00,293.59,293.61,291.81,291.82,92592.0,286.3479,286.3674,284.6118,284.6215,92592.0
2021-12-10 09:30:00,293.37,294.83,292.0,294.11,20871.0,286.1333,287.5573,284.7971,286.855,20871.0
2021-12-10 10:00:00,294.33,295.46,293.84,294.97,15116.0,287.0696,288.1717,286.5917,287.6938,15116.0
2021-12-10 10:30:00,295.15,295.67,294.28,294.64,32764.0,287.8694,288.3766,287.0208,287.372,32764.0
2021-12-10 11:00:00,294.98,295.0,293.88,294.57,17421.0,287.7036,287.7231,286.6307,287.3037,17421.0
2021-12-10 11:30:00,294.47,295.61,294.32,295.33,11647.0,287.2062,288.318,287.0599,288.0449,11647.0
2021-12-10 12:00:00,295.17,295.69,294.6,294.6,7789.0,287.8889,288.3961,287.333,287.333,7789.0
2021-12-10 12:30:00,294.63,294.95,294.35,294.66,8195.0,287.3622,287.6743,287.0891,287.3915,8195.0
2021-12-10 13:00:00,294.62,295.15,294.39,295.03,9384.0,287.3525,287.8694,287.1281,287.7523,9384.0
2021-12-10 13:30:00,294.95,295.32,294.87,295.21,7694.0,287.6743,288.0352,287.5963,287.9279,7694.0
2021-12-10 14:00:00,295.22,296.6,295.22,296.4,10566.0,287.9377,289.2836,287.9377,289.0885,10566.0
2021-12-10 14:30:00,296.46,296.63,294.81,294.81,8483.0,289.1471,289.3129,287.5378,287.5378,8483.0
2021-12-10 15:00:00,294.96,295.59,294.59,295.19,14616.0,287.6841,288.2985,287.3232,287.9084,14616.0
2021-12-10 15:30:00,295.21,295.81,294.92,295.02,86086.0,287.9279,288.5131,287.6451,287.7426,86086.0
2021-12-13 09:30:00,295.18,298.15,295.18,297.2,40492.0,287.8986,290.7954,287.8986,289.8688,40492.0
2021-12-13 10:00:00,297.34,297.46,295.75,297.45,36280.0,290.0054,290.1224,288.4546,290.1126,36280.0
2021-12-13 10:30:00,297.68,298.99,296.98,298.91,35010.0,290.337,291.6147,289.6542,291.5366,35010.0
2021-12-13 11:00:00,298.8,298.93,297.21,298.25,24561.0,291.4293,291.5561,289.8786,290.8929,24561.0
2021-12-13 11:30:00,298.13,299.7,297.75,299.14,31159.0,290.7759,292.3071,290.4052,291.761,31159.0
2021-12-13 12:00:00,299.14,300.11,298.55,298.74,24986.0,291.761,292.707,291.1855,291.3708,24986.0
2021-12-13 12:30:00,298.82,298.99,296.94,297.65,25405.0,291.4489,291.6147,289.6152,290.3077,25405.0
2021-12-13 13:00:00,297.65,298.72,297.65,298.41,22116.0,290.3077,291.3513,290.3077,291.049,22116.0
2021-12-13 13:30:00,298.22,299.09,298.08,298.8,19979.0,290.8637,291.7122,290.7271,291.4293,19979.0
2021-12-13 14:00:00,298.68,298.94,297.92,298.1,26822.0,291.3123,291.5659,290.5711,290.7466,26822.0
2021-12-13 14:30:00,298.06,299.27,298.06,298.38,24809.0,290.7076,291.8878,290.7076,291.0197,24809.0
2021-12-13 15:00:00,298.6,298.61,297.11,297.11,33245.0,291.2343,291.244,289.781,289.781,33245.0
2021-12-13 15:30:00,297.22,298.78,296.92,297.09,82299.0,289.8883,291.4098,289.5957,289.7615,82299.0
2021-12-14 09:30:00,293.95,295.11,292.63,292.63,18797.0,286.699,287.8304,285.4115,285.4115,18797.0
2021-12-14 10:00:00,292.73,293.17,289.13,289.13,18338.0,285.5091,285.9382,281.9979,281.9979,18338.0
2021-12-14 10:30:00,289.27,289.32,286.33,287.03,26967.0,282.1344,282.1832,279.267,279.9497,26967.0
2021-12-14 11:00:00,287.03,288.1,285.55,287.34,29283.0,279.9497,280.9933,278.5062,280.252,29283.0
2021-12-14 11:30:00,287.0,287.05,284.18,284.19,15540.0,279.9204,279.9692,277.17,277.1797,15540.0
2021-12-14 12:00:00,284.23,284.33,283.34,284.0,15502.0,277.2188,277.3163,276.3507,276.9944,15502.0
2021-12-14 12:30:00,284.03,284.24,282.89,283.99,16308.0,277.0237,277.2285,275.9118,276.9847,16308.0
2021-12-14 13:00:00,284.01,284.68,283.47,284.33,15289.0,277.0042,277.6577,276.4775,277.3163,15289.0
2021-12-14 13:30:00,284.21,284.62,283.86,284.11,7404.0,277.1992,277.5991,276.8579,277.1017,7404.0
2021-12-14 14:00:00,284.05,286.02,284.05,285.84,10925.0,277.0432,278.9646,277.0432,278.789,10925.0
2021-12-14 14:30:00,285.58,287.39,285.33,287.36,12754.0,278.5355,280.3008,278.2916,280.2715,12754.0
2021-12-14 15:00:00,287.48,288.95,287.48,288.76,22140.0,280.3886,281.8223,280.3886,281.637,22140.0
2021-12-14 15:30:00,288.76,288.77,287.34,288.27,98167.0,281.637,281.6468,280.252,281.1591,98167.0
2021-12-15 09:30:00,288.27,291.1,287.28,289.27,29379.0,281.1591,283.9193,280.1935,282.1344,29379.0
2021-12-15 10:00:00,289.45,290.95,289.12,290.2,17198.0,282.31,283.773,281.9881,283.0415,17198.0
2021-12-15 10:30:00,290.38,290.95,289.15,290.01,15173.0,283.217,283.773,282.0174,282.8562,15173.0
2021-12-15 11:00:00,290.01,290.22,289.19,289.22,13300.0,282.8562,283.061,282.0564,282.0857,13300.0
2021-12-15 11:30:00,289.05,289.8,288.91,289.19,19119.0,281.9199,282.6514,281.7833,282.0564,19119.0
2021-12-15 12:00:00,289.18,289.71,288.8,289.71,37175.0,282.0466,282.5636,281.676,282.5636,37175.0
2021-12-15 12:30:00,289.61,289.77,288.34,289.2,26177.0,282.466,282.6221,281.2274,282.0662,26177.0
2021-12-15 13:00:00,288.97,289.0,287.78,288.03,16279.0,281.8418,281.8711,280.6812,280.925,16279.0
2021-12-15 13:30:00,287.91,287.91,286.77,287.73,9330.0,280.808,280.808,279.6961,280.6324,9330.0
2021-12-15 14:00:00,287.1,289.15,285.97,287.84,15818.0,280.018,282.0174,278.9158,280.7397,15818.0
2021-12-15 14:30:00,287.83,288.93,287.39,288.47,15271.0,280.7299,281.8028,280.3008,281.3542,15271.0
2021-12-15 15:00:00,288.89,291.52,288.89,290.52,44153.0,281.7638,284.3289,281.7638,283.3536,44153.0
2021-12-15 15:30:00,290.69,291.6,289.03,291.34,83329.0,283.5194,284.407,281.9003,284.1534,83329.0
2021-12-16 09:30:00,292.93,295.71,292.93,294.48,12263.0,285.7041,288.4156,285.7041,287.2159,12263.0
2021-12-16 10:00:00,294.34,294.9,292.65,293.27,23719.0,287.0794,287.6256,285.4311,286.0358,23719.0
2021-12-16 10:30:00,293.38,293.44,291.63,292.74,55297.0,286.143,286.2016,284.4362,285.5188,55297.0
2021-12-16 11:00:00,293.02,293.34,291.52,292.66,13283.0,285.7919,286.104,284.3289,285.4408,13283.0
2021-12-16 11:30:00,292.49,292.49,291.35,291.58,10689.0,285.275,285.275,284.1631,284.3874,10689.0
2021-12-16 12:00:00,291.6,291.79,290.17,291.06,11277.0,284.407,284.5923,283.0122,283.8803,11277.0
2021-12-16 12:30:00,290.95,291.18,290.21,290.68,16896.0,283.773,283.9973,283.0512,283.5096,16896.0
2021-12-16 13:00:00,290.74,292.06,290.71,291.54,13684.0,283.5682,284.8556,283.5389,284.3484,13684.0
2021-12-16 13:30:00,291.62,292.93,291.23,292.88,12632.0,284.4265,285.7041,284.0461,285.6554,12632.0
2021-12-16 14:00:00,292.96,293.62,292.05,292.39,18796.0,285.7334,286.3771,284.8459,285.1775,18796.0
2021-12-16 14:30:00,292.55,292.67,289.14,290.07,13094.0,285.3335,285.4506,282.0076,282.9147,13094.0
2021-12-16 15:00:00,290.12,290.98,289.15,290.68,21404.0,282.9635,283.8022,282.0174,283.5096,21404.0
2021-12-16 15:30:00,290.66,291.24,288.45,290.04,141834.0,283.4901,284.0558,281.3347,282.8854,141834.0
2021-12-17 09:30:00,289.39,289.39,284.46,284.74,124518.0,282.2515,282.2515,277.4431,277.7162,124518.0
2021-12-17 10:00:00,284.74,284.83,281.7,282.8,18368.0,277.7162,277.804,274.7512,275.824,18368.0
2021-12-17 10:30:00,282.74,283.66,281.83,282.9,83794.0,275.7655,276.6628,274.878,275.9216,83794.0
2021-12-17 11:00:00,282.69,283.34,282.38,282.98,41963.0,275.7167,276.3507,275.4144,275.9996,41963.0
2021-12-17 11:30:00,282.84,282.95,278.87,279.44,24190.0,275.863,275.9703,271.991,272.5469,24190.0
2021-12-17 12:00:00,279.17,282.85,278.64,282.85,23199.0,272.2836,275.8728,271.7666,275.8728,23199.0
2021-12-17 12:30:00,282.97,283.23,281.54,282.57,20032.0,275.9898,276.2434,274.5951,275.5997,20032.0
2021-12-17 13:00:00,282.42,282.71,280.8,281.01,19341.0,275.4534,275.7362,273.8734,274.0782,19341.0
2021-12-17 13:30:00,280.97,281.52,280.28,280.61,21284.0,274.0392,274.5756,273.3662,273.688,21284.0
2021-12-17 14:00:00,280.69,282.63,280.33,281.71,26170.0,273.7661,275.6582,273.415,274.7609,26170.0
2021-12-17 14:30:00,281.67,281.89,278.9,279.34,86778.0,274.7219,274.9365,272.0202,272.4494,86778.0
2021-12-17 15:00:00,279.26,279.73,277.4,277.84,81166.0,272.3714,272.8298,270.5572,270.9864,81166.0
2021-12-17 15:30:00,278.0,278.96,275.74,276.61,236233.0,271.1424,272.0788,268.9382,269.7867,236233.0
2021-12-20 09:30:00,272.68,274.01,271.58,274.01,28848.0,265.9537,267.2509,264.8808,267.2509,28848.0
2021-12-20 10:00:00,273.57,273.91,270.44,271.08,14028.0,266.8217,267.1533,263.7689,264.3931,14028.0
2021-12-20 10:30:00,270.81,275.83,270.78,275.23,23345.0,264.1298,269.026,264.1005,268.4408,23345.0
2021-12-20 11:00:00,275.29,276.03,274.12,274.53,21889.0,268.4993,269.221,267.3581,267.758,21889.0
2021-12-20 11:30:00,274.32,275.69,273.99,275.57,21760.0,267.5532,268.8894,267.2313,268.7724,21760.0
2021-12-20 12:00:00,275.64,276.92,275.51,276.56,17432.0,268.8406,270.0891,268.7139,269.738,17432.0
2021-12-20 12:30:00,276.74,276.74,275.24,275.37,11391.0,269.9135,269.9135,268.4505,268.5773,11391.0
2021-12-20 13:00:00,275.24,276.28,275.1,275.81,16473.0,268.4505,269.4649,268.314,269.0065,16473.0
2021-12-20 13:30:00,275.8,276.9,275.49,276.61,25093.0,268.9967,270.0696,268.6943,269.7867,25093.0
2021-12-20 14:00:00,276.6,276.67,275.67,276.05,65601.0,269.777,269.8452,268.8699,269.2405,65601.0
2021-12-20 14:30:00,275.95,277.46,275.56,277.06,44067.0,269.143,270.6158,268.7626,270.2256,44067.0
2021-12-20 15:00:00,277.06,277.25,276.53,276.71,35358.0,270.2256,270.4109,269.7087,269.8843,35358.0
2021-12-20 15:30:00,276.61,276.78,275.84,275.97,154498.0,269.7867,269.9525,269.0357,269.1625,154498.0
2021-12-21 09:30:00,277.93,278.77,277.28,277.73,46649.0,271.0742,271.8934,270.4402,270.8791,46649.0
2021-12-21 10:00:00,277.51,277.52,274.92,275.49,22490.0,270.6645,270.6743,268.1384,268.6943,22490.0
2021-12-21 10:30:00,275.37,275.95,273.75,275.94,16279.0,268.5773,269.143,266.9973,269.1332,16279.0
2021-12-21 11:00:00,275.75,275.97,274.87,275.12,11184.0,268.9479,269.1625,268.0896,268.3335,11184.0
2021-12-21 11:30:00,275.19,276.6,275.19,276.01,15198.0,268.4017,269.777,268.4017,269.2015,15198.0
2021-12-21 12:00:00,275.96,277.74,275.89,277.16,13156.0,269.1528,270.8888,269.0845,270.3232,13156.0
2021-12-21 12:30:00,277.31,278.45,277.21,278.33,9553.0,270.4695,271.5813,270.3719,271.4643,9553.0
2021-12-21 13:00:00,278.26,278.38,277.3,277.46,12042.0,271.396,271.5131,270.4597,270.6158,12042.0
2021-12-21 13:30:00,277.67,278.24,276.86,276.86,18826.0,270.8206,271.3765,270.0306,270.0306,18826.0
2021-12-21 14:00:00,276.83,277.68,276.01,277.68,27018.0,270.0013,270.8303,269.2015,270.8303,27018.0
2021-12-21 14:30:00,277.58,277.91,276.83,277.91,31399.0,270.7328,271.0547,270.0013,271.0547,31399.0
2021-12-21 15:00:00,277.99,279.48,277.9,279.38,22748.0,271.1327,272.5859,271.0449,272.4884,22748.0
2021-12-21 15:30:00,279.31,280.2,278.4,280.16,66417.0,272.4201,273.2882,271.5326,273.2491,66417.0
2021-12-22 09:30:00,279.75,281.44,279.36,280.86,11194.0,272.8493,274.4976,272.4689,273.9319,11194.0
2021-12-22 10:00:00,280.53,280.69,279.17,280.4,9642.0,273.61,273.7661,272.2836,273.4832,9642.0
2021-12-22 10:30:00,280.45,281.9,280.45,281.79,24434.0,273.532,274.9462,273.532,274.8389,24434.0
2021-12-22 11:00:00,281.69,282.11,281.17,281.94,14005.0,274.7414,275.151,274.2342,274.9852,14005.0
2021-12-22 11:30:00,282.05,282.08,281.57,281.99,8352.0,275.0925,275.1218,274.6244,275.034,8352.0
2021-12-22 12:00:00,281.84,282.08,281.13,281.4,11756.0,274.8877,275.1218,274.1952,274.4586,11756.0
2021-12-22 12:30:00,281.31,281.53,280.33,280.82,8180.0,274.3708,274.5854,273.415,273.8929,8180.0
2021-12-22 13:00:00,280.85,281.54,280.84,281.15,9668.0,273.9221,274.5951,273.9124,274.2147,9668.0
2021-12-22 13:30:00,281.26,281.68,281.0,281.63,9954.0,274.322,274.7317,274.0684,274.6829,9954.0
2021-12-22 14:00:00,281.57,282.04,281.23,281.72,11094.0,274.6244,275.0828,274.2928,274.7707,11094.0
2021-12-22 14:30:00,281.71,281.95,281.43,281.76,6903.0,274.7609,274.995,274.4878,274.8097,6903.0
2021-12-22 15:00:00,281.77,282.39,281.76,282.29,14083.0,274.8194,275.4241,274.8097,275.3266,14083.0
2021-12-22 15:30:00,282.29,283.75,282.05,283.53,57534.0,275.3266,276.7506,275.0925,276.536,57534.0
2021-12-23 09:30:00,282.93,287.47,282.93,285.85,8930.0,275.9508,280.3788,275.9508,278.7988,8930.0
2021-12-23 10:00:00,285.92,286.94,285.71,286.57,9077.0,278.8671,279.8619,278.6622,279.501,9077.0
2021-12-23 10:30:00,286.42,287.14,285.91,286.97,15395.0,279.3547,280.057,278.8573,279.8912,15395.0
2021-12-23 11:00:00,286.94,287.19,286.6,286.64,11519.0,279.8619,280.1057,279.5303,279.5693,11519.0
2021-12-23 11:30:00,286.73,287.23,286.57,287.23,11077.0,279.6571,280.1448,279.501,280.1448,11077.0
2021-12-23 12:00:00,287.11,287.11,286.48,286.75,5213.0,280.0277,280.0277,279.4133,279.6766,5213.0
2021-12-23 12:30:00,286.71,287.23,286.61,286.89,15282.0,279.6376,280.1448,279.54,279.8131,15282.0
2021-12-23 13:00:00,286.84,287.06,286.46,286.62,7104.0,279.7644,279.9789,279.3937,279.5498,7104.0
2021-12-23 13:30:00,286.68,287.34,286.5,287.22,17416.0,279.6083,280.252,279.4328,280.135,17416.0
2021-12-23 14:00:00,287.43,288.79,287.43,288.66,8715.0,280.3398,281.6663,280.3398,281.5395,8715.0
2021-12-23 14:30:00,288.62,288.83,288.09,288.49,9662.0,281.5005,281.7053,280.9835,281.3737,9662.0
2021-12-23 15:00:00,288.34,288.49,287.73,287.96,14653.0,281.2274,281.3737,280.6324,280.8567,14653.0
2021-12-23 15:30:00,288.06,288.51,286.85,287.05,81379.0,280.9543,281.3932,279.7741,279.9692,81379.0
2021-12-27 09:30:00,289.2,290.23,288.17,289.04,6845.0,282.0662,283.0707,281.0616,281.9101,6845.0
2021-12-27 10:00:00,289.34,290.54,289.29,289.67,6165.0,282.2027,283.3731,282.1539,282.5246,6165.0
2021-12-27 10:30:00,289.81,290.07,288.68,288.79,8548.0,282.6611,282.9147,281.559,281.6663,8548.0
2021-12-27 11:00:00,288.71,289.47,288.42,288.76,12559.0,281.5882,282.3295,281.3054,281.637,12559.0
2021-12-27 11:30:00,288.65,289.23,288.48,289.15,2927.0,281.5297,282.0954,281.3639,282.0174,2927.0
2021-12-27 12:00:00,289.54,290.23,289.32,290.23,1463.0,282.3978,283.0707,282.1832,283.0707,1463.0
2021-12-27 12:30:00,290.32,290.59,290.18,290.29,3266.0,283.1585,283.4219,283.022,283.1293,3266.0
2021-12-27 13:00:00,290.35,290.42,289.87,290.31,3530.0,283.1878,283.2561,282.7196,283.1488,3530.0
2021-12-27 13:30:00,290.39,290.46,290.19,290.46,2722.0,283.2268,283.2951,283.0317,283.2951,2722.0
2021-12-27 14:00:00,290.23,290.93,290.2,290.93,3538.0,283.0707,283.7535,283.0415,283.7535,3538.0
2021-12-27 14:30:00,290.85,290.85,289.82,289.99,2838.0,283.6755,283.6755,282.6709,282.8367,2838.0
2021-12-27 15:00:00,290.05,290.64,289.88,290.63,4136.0,282.8952,283.4706,282.7294,283.4609,4136.0
2021-12-27 15:30:00,290.71,291.19,290.61,291.1,52578.0,283.5389,284.0071,283.4414,283.9193,52578.0
2021-12-28 09:30:00,290.75,292.4,290.75,292.08,8464.0,283.5779,285.1872,283.5779,284.8751,8464.0
2021-12-28 10:00:00,292.35,292.72,291.46,292.52,20016.0,285.1385,285.4993,284.2704,285.3043,20016.0
2021-12-28 10:30:00,292.45,293.36,292.45,292.81,5673.0,285.236,286.1235,285.236,285.5871,5673.0
2021-12-28 11:00:00,292.89,293.39,292.44,292.75,4898.0,285.6651,286.1528,285.2262,285.5286,4898.0
2021-12-28 11:30:00,292.65,293.88,292.55,293.69,4240.0,285.4311,286.6307,285.3335,286.4454,4240.0
2021-12-28 12:00:00,293.51,293.67,292.96,293.18,4639.0,286.2698,286.4259,285.7334,285.948,4639.0
2021-12-28 12:30:00,293.16,293.46,292.66,293.28,3293.0,285.9285,286.2211,285.4408,286.0455,3293.0
2021-12-28 13:00:00,293.28,293.87,293.23,293.62,5301.0,286.0455,286.621,285.9967,286.3771,5301.0
2021-12-28 13:30:00,293.6,293.77,293.28,293.51,6327.0,286.3576,286.5234,286.0455,286.2698,6327.0
2021-12-28 14:00:00,293.51,293.52,292.69,293.23,8234.0,286.2698,286.2796,285.4701,285.9967,8234.0
2021-12-28 14:30:00,293.15,293.31,292.8,293.15,5332.0,285.9187,286.0748,285.5774,285.9187,5332.0
2021-12-28 15:00:00,293.18,293.58,293.13,293.23,5079.0,285.948,286.3381,285.8992,285.9967,5079.0
2021-12-28 15:30:00,293.25,294.01,292.63,294.0,41213.0,286.0163,286.7575,285.4115,286.7478,41213.0
2021-12-29 09:30:00,294.4,295.94,293.91,295.04,4859.0,287.1379,288.6399,286.66,287.7621,4859.0
2021-12-29 10:00:00,295.08,295.33,293.69,293.98,3555.0,287.8011,288.0449,286.4454,286.7282,3555.0
2021-12-29 10:30:00,294.42,295.6,293.94,295.01,4865.0,287.1574,288.3083,286.6892,287.7328,4865.0
2021-12-29 11:00:00,294.73,294.96,294.26,294.34,3696.0,287.4597,287.6841,287.0013,287.0794,3696.0
2021-12-29 11:30:00,294.52,294.95,294.02,294.06,3469.0,287.2549,287.6743,286.7673,286.8063,3469.0
2021-12-29 12:00:00,294.15,294.16,293.31,293.31,4669.0,286.8941,286.9038,286.0748,286.0748,4669.0
2021-12-29 12:30:00,293.33,294.62,293.3,294.62,4382.0,286.0943,287.3525,286.065,287.3525,4382.0
2021-12-29 13:00:00,294.72,294.9,294.23,294.45,5343.0,287.45,287.6256,286.9721,287.1867,5343.0
2021-12-29 13:30:00,294.42,294.78,294.13,294.68,5885.0,287.1574,287.5085,286.8745,287.411,5885.0
2021-12-29 14:00:00,294.57,294.79,293.94,293.94,3216.0,287.3037,287.5183,286.6892,286.6892,3216.0
2021-12-29 14:30:00,294.01,294.01,293.58,293.82,3275.0,286.7575,286.7575,286.3381,286.5722,3275.0
2021-12-29 15:00:00,293.79,294.92,293.57,294.63,5713.0,286.5429,287.6451,286.3284,287.3622,5713.0
2021-12-29 15:30:00,294.69,295.55,294.23,294.23,32872.0,287.4207,288.2595,286.9721,286.9721,32872.0
2021-12-30 09:30:00,293.93,295.33,293.93,294.5,4018.0,286.6795,288.0449,286.6795,287.2354,4018.0
2021-12-30 10:00:00,294.73,294.73,293.3,293.64,4219.0,287.4597,287.4597,286.065,286.3966,4219.0
2021-12-30 10:30:00,293.45,294.1,292.01,292.22,6720.0,286.2113,286.8453,284.8068,285.0117,6720.0
2021-12-30 11:00:00,292.47,293.15,292.19,293.02,4373.0,285.2555,285.9187,284.9824,285.7919,4373.0
2021-12-30 11:30:00,293.07,293.45,292.81,293.1,5438.0,285.8407,286.2113,285.5871,285.87,5438.0
2021-12-30 12:00:00,293.05,293.48,292.96,293.48,2928.0,285.8212,286.2406,285.7334,286.2406,2928.0
2021-12-30 12:30:00,293.4,293.75,293.25,293.7,1801.0,286.1626,286.5039,286.0163,286.4552,1801.0
2021-12-30 13:00:00,293.55,293.67,293.05,293.1,10444.0,286.3089,286.4259,285.8212,285.87,10444.0
2021-12-30 13:30:00,293.03,293.98,293.02,293.98,2347.0,285.8017,286.7282,285.7919,286.7282,2347.0
2021-12-30 14:00:00,293.78,294.19,293.69,293.95,4590.0,286.5332,286.9331,286.4454,286.699,4590.0
2021-12-30 14:30:00,293.81,293.86,293.28,293.7,4654.0,286.5624,286.6112,286.0455,286.4552,4654.0
2021-12-30 15:00:00,293.67,293.67,292.99,293.11,6280.0,286.4259,286.4259,285.7627,285.8797,6280.0
2021-12-30 15:30:00,293.01,293.28,291.31,291.54,49682.0,285.7822,286.0455,284.1241,284.3484,49682.0
2021-12-31 09:30:00,290.26,292.4,290.23,290.41,10692.0,283.1,285.1872,283.0707,283.2463,10692.0
2021-12-31 10:00:00,290.23,290.69,289.67,290.46,10385.0,283.0707,283.5194,282.5246,283.2951,10385.0
2021-12-31 10:30:00,290.37,290.65,289.64,290.63,10515.0,283.2073,283.4804,282.4953,283.4609,10515.0
2021-12-31 11:00:00,290.71,291.25,289.88,289.92,13280.0,283.5389,284.0656,282.7294,282.7684,13280.0
2021-12-31 11:30:00,289.89,290.57,289.89,290.02,7019.0,282.7391,283.4024,282.7391,282.8659,7019.0
2021-12-31 12:00:00,289.76,290.37,289.56,290.34,6067.0,282.6123,283.2073,282.4173,283.178,6067.0
2021-12-31 12:30:00,290.38,291.38,290.38,291.22,6671.0,283.217,284.1924,283.217,284.0363,6671.0
2021-12-31 13:00:00,291.25,291.71,290.95,291.41,9356.0,284.0656,284.5142,283.773,284.2216,9356.0
2021-12-31 13:30:00,291.31,291.57,290.99,291.57,6409.0,284.1241,284.3777,283.812,284.3777,6409.0
2021-12-31 14:00:00,291.68,292.39,291.54,291.95,4984.0,284.485,285.1775,284.3484,284.7483,4984.0
2021-12-31 14:30:00,292.05,292.39,291.85,292.03,7349.0,284.8459,285.1775,284.6508,284.8263,7349.0
2021-12-31 15:00:00,292.12,293.31,292.07,293.31,5328.0,284.9141,286.0748,284.8654,286.0748,5328.0
2021-12-31 15:30:00,293.36,294.59,292.66,292.89,72463.0,286.1235,287.3232,285.4408,285.6651,72463.0
2022-01-03 09:30:00,292.79,294.93,288.04,288.54,21543.0,285.5676,287.6548,280.9348,281.4224,21543.0
2022-01-03 10:00:00,288.58,289.07,287.07,288.28,24363.0,281.4614,281.9394,279.9887,281.1688,24363.0
2022-01-03 10:30:00,288.17,288.17,283.91,284.18,20921.0,281.0616,281.0616,276.9066,277.17,20921.0
2022-01-03 11:00:00,284.19,284.56,282.66,283.16,17404.0,277.1797,277.5406,275.6875,276.1751,17404.0
2022-01-03 11:30:00,283.42,284.26,282.68,284.15,25660.0,276.4287,277.248,275.707,277.1407,25660.0
2022-01-03 12:00:00,284.26,285.45,283.64,285.02,10704.0,277.248,278.4087,276.6433,277.9893,10704.0
2022-01-03 12:30:00,285.06,285.35,284.1,284.34,13974.0,278.0283,278.3111,277.092,277.326,13974.0
2022-01-03 13:00:00,284.23,284.39,283.7,284.01,21159.0,277.2188,277.3748,276.7018,277.0042,21159.0
2022-01-03 13:30:00,284.16,285.04,283.62,285.04,17826.0,277.1505,278.0088,276.6238,278.0088,17826.0
2022-01-03 14:00:00,285.29,286.34,285.18,285.41,30032.0,278.2526,279.2767,278.1453,278.3696,30032.0
2022-01-03 14:30:00,285.36,285.74,284.84,284.98,11986.0,278.3209,278.6915,277.8137,277.9503,11986.0
2022-01-03 15:00:00,284.74,284.92,283.99,284.19,26842.0,277.7162,277.8917,276.9847,277.1797,26842.0
2022-01-03 15:30:00,284.26,284.59,283.5,283.91,65361.0,277.248,277.5699,276.5068,276.9066,65361.0
2022-01-04 09:30:00,285.38,288.55,282.73,283.0,34566.0,278.3404,281.4322,275.7558,276.0191,34566.0
2022-01-04 10:00:00,283.46,285.56,283.01,285.55,10235.0,276.4677,278.5159,276.0288,278.5062,10235.0
2022-01-04 10:30:00,285.83,286.15,284.75,285.98,14290.0,278.7793,279.0914,277.7259,278.9256,14290.0
2022-01-04 11:00:00,285.68,286.46,285.31,285.8,14517.0,278.633,279.3937,278.2721,278.75,14517.0
2022-01-04 11:30:00,285.97,286.5,285.63,286.06,15552.0,278.9158,279.4328,278.5842,279.0036,15552.0
2022-01-04 12:00:00,285.85,286.54,285.27,285.51,9199.0,278.7988,279.4718,278.2331,278.4672,9199.0
2022-01-04 12:30:00,285.58,286.13,285.13,285.69,10116.0,278.5355,279.0719,278.0966,278.6427,10116.0
2022-01-04 13:00:00,285.78,286.02,285.35,285.83,15082.0,278.7305,278.9646,278.3111,278.7793,15082.0
2022-01-04 13:30:00,285.67,285.67,283.51,283.69,9958.0,278.6232,278.6232,276.5165,276.6921,9958.0
2022-01-04 14:00:00,283.8,284.95,283.8,284.61,10566.0,276.7994,277.921,276.7994,277.5894,10566.0
2022-01-04 14:30:00,284.72,286.0,284.72,285.79,17559.0,277.6967,278.9451,277.6967,278.7403,17559.0
2022-01-04 15:00:00,285.82,286.11,285.23,285.87,28145.0,278.7695,279.0524,278.1941,278.8183,28145.0
2022-01-04 15:30:00,285.68,286.43,285.13,285.72,81747.0,278.633,279.3645,278.0966,278.672,81747.0
2022-01-05 09:30:00,288.98,288.98,285.42,286.87,18916.0,281.8516,281.8516,278.3794,279.7936,18916.0
2022-01-05 10:00:00,286.5,288.52,286.26,287.68,11253.0,279.4328,281.4029,279.1987,280.5837,11253.0
2022-01-05 10:30:00,287.65,288.46,287.01,287.63,12385.0,280.5544,281.3444,279.9302,280.5349,12385.0
2022-01-05 11:00:00,288.03,288.4,285.57,285.94,29867.0,280.925,281.2859,278.5257,278.8866,29867.0
2022-01-05 11:30:00,285.94,286.51,285.43,285.43,17359.0,278.8866,279.4425,278.3892,278.3892,17359.0
2022-01-05 12:00:00,285.41,285.68,284.11,284.13,19363.0,278.3696,278.633,277.1017,277.1212,19363.0
2022-01-05 12:30:00,284.06,285.55,283.83,285.5,59909.0,277.0529,278.5062,276.8286,278.4574,59909.0
2022-01-05 13:00:00,285.69,286.23,284.86,285.4,10824.0,278.6427,279.1694,277.8332,278.3599,10824.0
2022-01-05 13:30:00,285.4,286.42,285.4,285.85,13137.0,278.3599,279.3547,278.3599,278.7988,13137.0
2022-01-05 14:00:00,286.07,286.39,283.77,283.78,44200.0,279.0134,279.3255,276.7701,276.7799,44200.0
2022-01-05 14:30:00,283.98,284.03,280.86,281.13,90144.0,276.9749,277.0237,273.9319,274.1952,90144.0
2022-01-05 15:00:00,281.32,281.56,278.99,279.11,103280.0,274.3805,274.6146,272.108,272.2251,103280.0
2022-01-05 15:30:00,278.98,280.04,278.01,279.28,148208.0,272.0983,273.1321,271.1522,272.3909,148208.0
2022-01-06 09:30:00,278.93,281.02,277.42,277.84,51194.0,272.0495,274.0879,270.5767,270.9864,51194.0
2022-01-06 10:00:00,277.64,280.22,276.2,279.78,115438.0,270.7913,273.3077,269.3868,272.8785,115438.0
2022-01-06 10:30:00,279.5,279.78,278.53,278.74,38520.0,272.6054,272.8785,271.6594,271.8642,38520.0
2022-01-06 11:00:00,278.75,279.81,278.29,278.72,25590.0,271.8739,272.9078,271.4253,271.8447,25590.0
2022-01-06 11:30:00,278.87,279.69,278.16,279.69,37526.0,271.991,272.7907,271.2985,272.7907,37526.0
2022-01-06 12:00:00,279.69,279.69,278.43,279.06,46063.0,272.7907,272.7907,271.5618,272.1763,46063.0
2022-01-06 12:30:00,279.12,279.53,278.63,278.63,17264.0,272.2348,272.6347,271.7569,271.7569,17264.0
2022-01-06 13:00:00,278.63,278.74,276.83,276.93,10882.0,271.7569,271.8642,270.0013,270.0988,10882.0
2022-01-06 13:30:00,276.98,277.78,276.39,277.78,50035.0,270.1476,270.9279,269.5721,270.9279,50035.0
2022-01-06 14:00:00,277.62,280.71,277.24,280.56,29226.0,270.7718,273.7856,270.4012,273.6393,29226.0
2022-01-06 14:30:00,280.55,280.84,279.55,280.0,23824.0,273.6295,273.9124,272.6542,273.0931,23824.0
2022-01-06 15:00:00,279.93,281.42,279.49,281.42,42298.0,273.0248,274.4781,272.5957,274.4781,42298.0
2022-01-06 15:30:00,281.21,281.22,278.86,279.85,205012.0,274.2732,274.283,271.9812,272.9468,205012.0
2022-01-07 09:30:00,279.16,281.02,277.46,280.8,64042.0,272.2738,274.0879,270.6158,273.8734,64042.0
2022-01-07 10:00:00,280.6,280.78,276.17,276.37,22090.0,273.6783,273.8539,269.3576,269.5526,22090.0
2022-01-07 10:30:00,276.31,276.66,274.15,274.5,22702.0,269.4941,269.8355,267.3874,267.7288,22702.0
2022-01-07 11:00:00,274.79,275.05,272.97,273.13,31256.0,268.0116,268.2652,266.2365,266.3926,31256.0
2022-01-07 11:30:00,273.13,273.21,270.49,270.55,45855.0,266.3926,266.4706,263.8177,263.8762,45855.0
2022-01-07 12:00:00,270.74,271.14,268.57,270.55,67689.0,264.0615,264.4517,261.945,263.8762,67689.0
2022-01-07 12:30:00,270.69,271.99,270.53,271.11,29461.0,264.0128,265.2807,263.8567,264.4224,29461.0
2022-01-07 13:00:00,270.85,273.02,270.85,272.69,21213.0,264.1688,266.2853,264.1688,265.9634,21213.0
2022-01-07 13:30:00,272.63,273.03,269.61,269.61,52541.0,265.9049,266.295,262.9594,262.9594,52541.0
2022-01-07 14:00:00,269.43,270.7,269.42,269.94,67994.0,262.7838,264.0225,262.7741,263.2813,67994.0
2022-01-07 14:30:00,270.17,271.54,269.99,269.99,23601.0,263.5056,264.8418,263.33,263.33,23601.0
2022-01-07 15:00:00,270.03,270.38,268.31,268.62,45576.0,263.369,263.7104,261.6915,261.9938,45576.0
2022-01-07 15:30:00,268.57,269.37,266.64,267.53,254377.0,261.945,262.7253,260.0627,260.9307,254377.0
2022-01-10 09:30:00,263.0,263.0,258.87,260.74,67474.0,256.5124,256.5124,252.4843,254.3082,67474.0
2022-01-10 10:00:00,260.77,262.61,258.91,260.13,43789.0,254.3375,256.1321,252.5233,253.7132,43789.0
2022-01-10 10:30:00,260.25,260.47,258.76,260.25,21454.0,253.8303,254.0449,252.377,253.8303,21454.0
2022-01-10 11:00:00,260.23,262.52,259.74,262.35,42291.0,253.8108,256.0443,253.3329,255.8785,42291.0
2022-01-10 11:30:00,262.19,262.46,258.9,259.51,13864.0,255.7224,255.9858,252.5136,253.1085,13864.0
2022-01-10 12:00:00,259.48,260.21,258.7,258.7,13540.0,253.0793,253.7913,252.3185,252.3185,13540.0
2022-01-10 12:30:00,258.68,260.05,257.79,259.07,19596.0,252.299,253.6352,251.431,252.6794,19596.0
2022-01-10 13:00:00,259.06,259.71,258.78,259.36,21506.0,252.6696,253.3036,252.3965,252.9622,21506.0
2022-01-10 13:30:00,259.37,260.27,258.1,259.87,49475.0,252.972,253.8498,251.7333,253.4597,49475.0
2022-01-10 14:00:00,259.8,260.37,259.15,260.34,49083.0,253.3914,253.9473,252.7574,253.9181,49083.0
2022-01-10 14:30:00,260.33,260.33,258.25,258.6,24915.0,253.9083,253.9083,251.8796,252.221,24915.0
2022-01-10 15:00:00,258.87,259.41,257.76,259.06,33522.0,252.4843,253.011,251.4017,252.6696,33522.0
2022-01-10 15:30:00,259.0,260.9,258.84,260.78,164857.0,252.6111,254.4642,252.4551,254.3472,164857.0
2022-01-11 09:30:00,261.95,261.95,255.17,256.49,61870.0,255.4883,255.4883,248.8756,250.163,61870.0
2022-01-11 10:00:00,256.52,260.72,256.41,260.1,61933.0,250.1923,254.2887,250.085,253.684,61933.0
2022-01-11 10:30:00,260.38,260.88,258.66,259.02,21061.0,253.9571,254.4447,252.2795,252.6306,21061.0
2022-01-11 11:00:00,259.06,261.85,258.9,260.74,52618.0,252.6696,255.3908,252.5136,254.3082,52618.0
2022-01-11 11:30:00,260.74,261.9,260.51,261.62,18102.0,254.3082,255.4396,254.0839,255.1665,18102.0
2022-01-11 12:00:00,261.39,261.73,260.84,261.0,30636.0,254.9422,255.2738,254.4057,254.5618,30636.0
2022-01-11 12:30:00,260.96,262.62,260.76,262.58,39121.0,254.5228,256.1418,254.3277,256.1028,39121.0
2022-01-11 13:00:00,262.43,263.51,262.28,263.04,26838.0,255.9565,257.0099,255.8102,256.5515,26838.0
2022-01-11 13:30:00,263.04,263.22,262.38,262.81,27537.0,256.5515,256.727,255.9077,256.3271,27537.0
2022-01-11 14:00:00,262.88,262.94,262.13,262.46,30666.0,256.3954,256.4539,255.6639,255.9858,30666.0
2022-01-11 14:30:00,262.35,262.63,262.25,262.44,52668.0,255.8785,256.1516,255.7809,255.9663,52668.0
2022-01-11 15:00:00,262.44,262.94,262.18,262.18,68028.0,255.9663,256.4539,255.7127,255.7127,68028.0
2022-01-11 15:30:00,262.29,263.58,261.89,263.33,153739.0,255.82,257.0781,255.4298,256.8343,153739.0
2022-01-12 09:30:00,265.24,267.47,263.22,264.03,28614.0,258.6972,260.8722,256.727,257.517,28614.0
2022-01-12 10:00:00,264.43,265.59,263.24,263.82,67772.0,257.9072,259.0386,256.7465,257.3122,67772.0
2022-01-12 10:30:00,263.78,264.43,261.89,262.12,23935.0,257.2732,257.9072,255.4298,255.6542,23935.0
2022-01-12 11:00:00,262.15,262.71,260.72,262.05,33890.0,255.6834,256.2296,254.2887,255.5859,33890.0
2022-01-12 11:30:00,262.02,262.79,261.71,262.3,31429.0,255.5566,256.3076,255.2543,255.8297,31429.0
2022-01-12 12:00:00,262.3,262.78,261.6,262.72,51288.0,255.8297,256.2979,255.147,256.2394,51288.0
2022-01-12 12:30:00,262.85,263.47,262.07,262.31,15489.0,256.3661,256.9709,255.6054,255.8395,15489.0
2022-01-12 13:00:00,262.31,262.31,261.45,261.59,10400.0,255.8395,255.8395,255.0007,255.1372,10400.0
2022-01-12 13:30:00,261.67,262.2,261.37,261.78,24182.0,255.2153,255.7322,254.9227,255.3225,24182.0
2022-01-12 14:00:00,261.81,262.96,261.45,262.79,13659.0,255.3518,256.4734,255.0007,256.3076,13659.0
2022-01-12 14:30:00,262.7,262.87,261.64,262.0,15730.0,256.2198,256.3857,255.186,255.5371,15730.0
2022-01-12 15:00:00,262.05,262.17,261.41,261.97,20229.0,255.5859,255.7029,254.9617,255.5079,20229.0
2022-01-12 15:30:00,261.86,262.57,261.38,261.89,167940.0,255.4006,256.0931,254.9324,255.4298,167940.0
2022-01-13 09:30:00,261.81,263.05,260.49,261.87,30012.0,255.3518,256.5612,254.0644,255.4103,30012.0
2022-01-13 10:00:00,261.69,262.12,260.01,260.46,15931.0,255.2348,255.6542,253.5962,254.0351,15931.0
2022-01-13 10:30:00,260.79,260.79,257.48,257.81,45016.0,254.357,254.357,251.1286,251.4505,45016.0
2022-01-13 11:00:00,257.8,259.37,256.79,258.89,60192.0,251.4407,252.972,250.4556,252.5038,60192.0
2022-01-13 11:30:00,259.03,259.52,258.13,258.13,22222.0,252.6404,253.1183,251.7626,251.7626,22222.0
2022-01-13 12:00:00,257.93,258.11,254.91,255.62,34704.0,251.5675,251.7431,248.622,249.3145,34704.0
2022-01-13 12:30:00,255.46,256.67,255.13,256.5,28282.0,249.1584,250.3386,248.8366,250.1728,28282.0
2022-01-13 13:00:00,256.41,257.62,256.1,257.43,23018.0,250.085,251.2652,249.7827,251.0798,23018.0
2022-01-13 13:30:00,257.36,257.39,256.35,256.88,15795.0,251.0116,251.0408,250.0265,250.5434,15795.0
2022-01-13 14:00:00,256.78,257.13,255.95,256.0,29125.0,250.4459,250.7872,249.6364,249.6851,29125.0
2022-01-13 14:30:00,255.99,257.62,255.69,257.28,153342.0,249.6754,251.2652,249.3828,250.9335,153342.0
2022-01-13 15:00:00,257.16,257.48,256.44,257.27,48510.0,250.8165,251.1286,250.1143,250.9238,48510.0
2022-01-13 15:30:00,257.56,257.61,254.5,254.91,156088.0,251.2066,251.2554,248.2221,248.622,156088.0
2022-01-14 09:30:00,251.98,252.87,250.26,252.58,23798.0,245.7643,246.6323,244.0867,246.3495,23798.0
2022-01-14 10:00:00,252.53,253.23,250.43,250.59,27576.0,246.3007,246.9834,244.2525,244.4086,27576.0
2022-01-14 10:30:00,250.52,250.82,248.29,248.67,58600.0,244.3403,244.6329,242.1653,242.5359,58600.0
2022-01-14 11:00:00,248.81,249.56,247.51,247.52,34988.0,242.6725,243.404,241.4045,241.4143,34988.0
2022-01-14 11:30:00,247.65,249.31,247.46,248.81,21103.0,241.5411,243.1601,241.3558,242.6725,21103.0
2022-01-14 12:00:00,248.81,249.41,248.29,248.45,30318.0,242.6725,243.2577,242.1653,242.3214,30318.0
2022-01-14 12:30:00,248.5,249.05,247.37,247.47,25899.0,242.3701,242.9066,241.268,241.3655,25899.0
2022-01-14 13:00:00,247.46,248.17,247.32,247.66,16666.0,241.3558,242.0483,241.2192,241.5508,16666.0
2022-01-14 13:30:00,247.69,248.69,247.37,248.69,13975.0,241.5801,242.5554,241.268,242.5554,13975.0
2022-01-14 14:00:00,248.66,249.69,248.66,249.01,13281.0,242.5262,243.5308,242.5262,242.8675,13281.0
2022-01-14 14:30:00,249.03,249.74,249.03,249.16,12797.0,242.887,243.5795,242.887,243.0138,12797.0
2022-01-14 15:00:00,248.91,251.13,248.77,250.59,15823.0,242.77,244.9352,242.6335,244.4086,15823.0
2022-01-14 15:30:00,250.6,250.78,249.46,249.5,107345.0,244.4183,244.5939,243.3064,243.3455,107345.0
2022-01-18 09:30:00,245.51,247.75,243.39,245.3,94037.0,239.4539,241.6386,237.3862,239.2491,94037.0
2022-01-18 10:00:00,245.12,246.51,243.88,244.75,58533.0,239.0735,240.4292,237.8641,238.7126,58533.0
2022-01-18 10:30:00,244.73,244.73,242.45,242.72,30873.0,238.6931,238.6931,236.4694,236.7327,30873.0
2022-01-18 11:00:00,242.89,244.0,242.54,243.68,47739.0,236.8985,237.9811,236.5571,237.669,47739.0
2022-01-18 11:30:00,243.8,245.27,243.12,244.92,19647.0,237.7861,239.2198,237.1228,238.8784,19647.0
2022-01-18 12:00:00,245.02,245.13,243.29,243.47,40239.0,238.976,239.0833,237.2886,237.4642,40239.0
2022-01-18 12:30:00,243.42,243.49,242.23,242.24,22132.0,237.4154,237.4837,236.2548,236.2645,22132.0
2022-01-18 13:00:00,242.31,242.8,240.27,240.49,39563.0,236.3328,236.8107,234.3431,234.5577,39563.0
2022-01-18 13:30:00,240.52,241.36,239.9,240.5,156600.0,234.587,235.4062,233.9823,234.5675,156600.0
2022-01-18 14:00:00,240.5,240.79,238.03,238.28,185031.0,234.5675,234.8503,232.1584,232.4022,185031.0
2022-01-18 14:30:00,238.19,241.31,238.03,240.71,146350.0,232.3144,235.3575,232.1584,234.7723,146350.0
2022-01-18 15:00:00,240.53,240.75,239.39,239.67,93448.0,234.5967,234.8113,233.4848,233.7579,93448.0
2022-01-18 15:30:00,239.65,241.11,239.2,240.69,239901.0,233.7384,235.1624,233.2995,234.7528,239901.0
2022-01-19 09:30:00,242.45,242.45,237.86,239.9,142369.0,236.4694,236.4694,231.9926,233.9823,142369.0
2022-01-19 10:00:00,239.65,239.65,236.07,237.48,140635.0,233.7384,233.7384,230.2467,231.622,140635.0
2022-01-19 10:30:00,237.28,238.0,236.62,237.49,183533.0,231.4269,232.1291,230.7832,231.6317,183533.0
2022-01-19 11:00:00,237.49,238.13,235.81,235.81,166025.0,231.6317,232.2559,229.9932,229.9932,166025.0
2022-01-19 11:30:00,236.3,237.5,235.55,237.06,73944.0,230.4711,231.6415,229.7396,231.2123,73944.0
2022-01-19 12:00:00,237.0,238.52,236.29,238.06,70494.0,231.1538,232.6363,230.4613,232.1877,70494.0
2022-01-19 12:30:00,238.08,238.13,236.87,237.26,59571.0,232.2072,232.2559,231.027,231.4074,59571.0
2022-01-19 13:00:00,237.03,237.18,235.91,236.73,75554.0,231.1831,231.3294,230.0907,230.8905,75554.0
2022-01-19 13:30:00,236.65,237.16,236.05,236.23,93986.0,230.8124,231.3099,230.2272,230.4028,93986.0
2022-01-19 14:00:00,236.35,236.75,235.75,236.42,46668.0,230.5198,230.91,229.9346,230.5881,46668.0
2022-01-19 14:30:00,236.34,236.62,235.33,236.29,38103.0,230.5101,230.7832,229.525,230.4613,38103.0
2022-01-19 15:00:00,236.31,236.46,235.18,235.31,40625.0,230.4808,230.6271,229.3787,229.5055,40625.0
2022-01-19 15:30:00,235.3,235.64,233.55,233.86,211370.0,229.4957,229.8273,227.7889,228.0913,211370.0
2022-01-20 09:30:00,235.25,237.46,233.61,235.17,207618.0,229.447,231.6025,227.8474,229.3689,207618.0
2022-01-20 10:00:00,235.0,235.48,232.75,233.12,80910.0,229.2031,229.6713,227.0086,227.3695,80910.0
2022-01-20 10:30:00,233.52,234.95,233.52,234.66,187180.0,227.7596,229.1544,227.7596,228.8715,187180.0
2022-01-20 11:00:00,234.54,234.95,233.56,233.88,72480.0,228.7545,229.1544,227.7987,228.1108,72480.0
2022-01-20 11:30:00,233.88,234.24,232.92,233.15,68286.0,228.1108,228.4619,227.1744,227.3988,68286.0
2022-01-20 12:00:00,233.31,234.14,233.24,233.72,59436.0,227.5548,228.3643,227.4865,227.9547,59436.0
2022-01-20 12:30:00,233.77,234.17,233.28,233.55,62800.0,228.0035,228.3936,227.5256,227.7889,62800.0
2022-01-20 13:00:00,233.5,233.75,233.01,233.51,34334.0,227.7401,227.984,227.2622,227.7499,34334.0
2022-01-20 13:30:00,233.44,234.76,233.25,234.12,103799.0,227.6816,228.9691,227.4963,228.3448,103799.0
2022-01-20 14:00:00,234.23,235.35,233.92,234.45,49013.0,228.4521,229.5445,228.1498,228.6667,49013.0
2022-01-20 14:30:00,234.34,234.34,232.37,232.39,44413.0,228.5594,228.5594,226.638,226.6575,44413.0
2022-01-20 15:00:00,232.38,232.41,229.89,230.13,99095.0,226.6478,226.677,224.2192,224.4533,99095.0
2022-01-20 15:30:00,230.1,230.57,228.6,228.68,194304.0,224.424,224.8824,222.961,223.039,194304.0
2022-01-21 09:30:00,229.02,231.49,227.37,229.77,451131.0,223.3706,225.7797,221.7613,224.1021,451131.0
2022-01-21 10:00:00,229.4,231.51,228.26,230.47,127527.0,223.7413,225.7992,222.6294,224.7849,127527.0
2022-01-21 10:30:00,230.28,232.49,229.78,231.88,104187.0,224.5996,226.7551,224.1119,226.1601,104187.0
2022-01-21 11:00:00,231.9,232.2,230.9,232.2,139167.0,226.1796,226.4722,225.2043,226.4722,139167.0
2022-01-21 11:30:00,231.96,232.25,229.18,229.18,62443.0,226.2381,226.521,223.5267,223.5267,62443.0
2022-01-21 12:00:00,229.38,229.84,227.92,229.06,69641.0,223.7218,224.1704,222.2978,223.4097,69641.0
2022-01-21 12:30:00,229.06,229.57,227.92,228.44,47822.0,223.4097,223.9071,222.2978,222.805,47822.0
2022-01-21 13:00:00,228.51,228.69,227.78,228.57,49318.0,222.8732,223.0488,222.1612,222.9317,49318.0
2022-01-21 13:30:00,228.68,230.55,228.68,229.73,41604.0,223.039,224.8629,223.039,224.0631,41604.0
2022-01-21 14:00:00,229.88,230.95,229.43,230.0,52725.0,224.2094,225.253,223.7705,224.3265,52725.0
2022-01-21 14:30:00,229.97,231.07,229.44,229.44,40132.0,224.2972,225.3701,223.7803,223.7803,40132.0
2022-01-21 15:00:00,229.21,229.41,226.25,226.55,75216.0,223.556,223.751,220.669,220.9616,75216.0
2022-01-21 15:30:00,226.69,227.77,225.56,225.57,188411.0,221.0981,222.1515,219.996,220.0057,188411.0
2022-01-24 09:30:00,225.91,225.91,220.08,221.51,110915.0,220.3374,220.3374,214.6512,216.0459,110915.0
2022-01-24 10:00:00,221.78,222.55,219.25,220.81,72676.0,216.3092,217.0602,213.8416,215.3632,72676.0
2022-01-24 10:30:00,221.37,222.1,219.56,220.25,48988.0,215.9094,216.6213,214.144,214.817,48988.0
2022-01-24 11:00:00,219.82,220.17,218.26,219.65,51181.0,214.3976,214.739,212.8761,214.2318,51181.0
2022-01-24 11:30:00,219.81,220.25,217.04,219.38,48311.0,214.3878,214.817,211.6862,213.9684,48311.0
2022-01-24 12:00:00,218.94,219.46,217.96,218.82,74395.0,213.5393,214.0465,212.5835,213.4223,74395.0
2022-01-24 12:30:00,219.13,224.47,219.08,224.45,43427.0,213.7246,218.9329,213.6758,218.9134,43427.0
2022-01-24 13:00:00,224.55,229.56,224.31,228.47,94623.0,219.0109,223.8973,218.7768,222.8342,94623.0
2022-01-24 13:30:00,228.33,232.49,227.92,231.78,265657.0,222.6977,226.7551,222.2978,226.0626,265657.0
2022-01-24 14:00:00,231.85,232.51,229.24,229.34,78959.0,226.1308,226.7746,223.5852,223.6828,78959.0
2022-01-24 14:30:00,229.5,231.42,229.16,231.31,84280.0,223.8388,225.7114,223.5072,225.6042,84280.0
2022-01-24 15:00:00,231.51,232.49,231.07,231.27,110850.0,225.7992,226.7551,225.3701,225.5651,110850.0
2022-01-24 15:30:00,231.25,234.78,230.85,234.19,534698.0,225.5456,228.9886,225.1555,228.4131,534698.0
2022-01-25 09:30:00,229.09,229.86,225.02,226.58,24177.0,223.4389,224.1899,219.4693,220.9908,24177.0
2022-01-25 10:00:00,226.31,228.31,225.38,227.72,38084.0,220.7275,222.6782,219.8204,222.1027,38084.0
2022-01-25 10:30:00,228.85,229.24,225.92,225.97,35819.0,223.2048,223.5852,220.3471,220.3959,35819.0
2022-01-25 11:00:00,225.97,226.83,224.17,226.28,26329.0,220.3959,221.2347,218.6403,220.6982,26329.0
2022-01-25 11:30:00,225.91,226.65,224.48,225.07,19649.0,220.3374,221.0591,218.9426,219.5181,19649.0
2022-01-25 12:00:00,224.62,226.57,224.31,226.41,41428.0,219.0792,220.9811,218.7768,220.825,41428.0
2022-01-25 12:30:00,226.4,226.93,225.8,226.38,49280.0,220.8153,221.3322,220.2301,220.7958,49280.0
2022-01-25 13:00:00,226.39,227.4,225.92,227.22,47350.0,220.8055,221.7906,220.3471,221.615,47350.0
2022-01-25 13:30:00,227.39,228.95,227.18,228.77,26711.0,221.7809,223.3024,221.576,223.1268,26711.0
2022-01-25 14:00:00,228.85,229.32,228.19,228.19,22365.0,223.2048,223.6632,222.5611,222.5611,22365.0
2022-01-25 14:30:00,228.34,230.02,227.52,229.84,20200.0,222.7074,224.346,221.9076,224.1704,20200.0
2022-01-25 15:00:00,229.71,229.83,227.01,227.01,37372.0,224.0436,224.1607,221.4102,221.4102,37372.0
2022-01-25 15:30:00,227.0,227.57,225.36,226.31,136523.0,221.4005,221.9564,219.8009,220.7275,136523.0
2022-01-26 09:30:00,229.17,233.3,228.4,232.69,32426.0,223.5169,227.5451,222.7659,226.9501,32426.0
2022-01-26 10:00:00,232.82,233.82,231.18,232.17,49585.0,227.0769,228.0522,225.4774,226.4429,49585.0
2022-01-26 10:30:00,231.96,232.47,230.86,232.0,51770.0,226.2381,226.7355,225.1653,226.2771,51770.0
2022-01-26 11:00:00,231.74,233.35,231.39,232.06,57552.0,226.0236,227.5938,225.6822,226.3357,57552.0
2022-01-26 11:30:00,232.14,233.3,231.56,232.48,19668.0,226.4137,227.5451,225.848,226.7453,19668.0
2022-01-26 12:00:00,232.93,232.93,231.19,231.2,32308.0,227.1842,227.1842,225.4871,225.4969,32308.0
2022-01-26 12:30:00,231.38,232.37,231.31,231.98,14726.0,225.6724,226.638,225.6042,226.2576,14726.0
2022-01-26 13:00:00,232.13,232.13,230.78,231.86,39464.0,226.4039,226.4039,225.0872,226.1406,39464.0
2022-01-26 13:30:00,231.86,232.23,231.53,231.72,19205.0,226.1406,226.5015,225.8187,226.004,19205.0
2022-01-26 14:00:00,231.83,233.91,230.85,232.63,46263.0,226.1113,228.14,225.1555,226.8916,46263.0
2022-01-26 14:30:00,232.59,233.05,227.6,228.63,54618.0,226.8526,227.3012,221.9857,222.9903,54618.0
2022-01-26 15:00:00,228.62,228.73,223.84,226.32,38773.0,222.9805,223.0878,218.3184,220.7372,38773.0
2022-01-26 15:30:00,226.06,226.98,224.9,226.37,115984.0,220.4837,221.381,219.3523,220.786,115984.0
2022-01-27 09:30:00,229.93,231.38,229.38,230.44,22466.0,224.2582,225.6724,223.7218,224.7556,22466.0
2022-01-27 10:00:00,230.31,230.45,227.04,227.04,15102.0,224.6288,224.7654,221.4395,221.4395,15102.0
2022-01-27 10:30:00,226.48,228.71,226.1,228.71,12271.0,220.8933,223.0683,220.5227,223.0683,12271.0
2022-01-27 11:00:00,228.7,229.98,226.86,227.02,11068.0,223.0585,224.307,221.2639,221.42,11068.0
2022-01-27 11:30:00,227.44,228.39,227.05,227.17,10057.0,221.8296,222.7562,221.4492,221.5663,10057.0
2022-01-27 12:00:00,227.14,227.55,224.11,224.55,12767.0,221.537,221.9369,218.5818,219.0109,12767.0
2022-01-27 12:30:00,224.6,225.37,223.68,225.12,13572.0,219.0597,219.8107,218.1624,219.5668,13572.0
2022-01-27 13:00:00,224.91,225.2,223.0,223.17,10585.0,219.362,219.6449,217.4991,217.665,10585.0
2022-01-27 13:30:00,223.02,224.37,222.52,223.75,29806.0,217.5187,218.8354,217.031,218.2306,29806.0
2022-01-27 14:00:00,223.57,225.18,223.06,223.41,20540.0,218.0551,219.6254,217.5577,217.899,20540.0
2022-01-27 14:30:00,223.41,224.78,222.88,223.99,23612.0,217.899,219.2352,217.3821,218.4647,23612.0
2022-01-27 15:00:00,224.1,225.25,223.06,224.89,26440.0,218.572,219.6936,217.5577,219.3425,26440.0
2022-01-27 15:30:00,225.05,225.8,224.12,224.92,97969.0,219.4986,220.2301,218.5915,219.3718,97969.0
2022-01-28 09:30:00,226.29,226.29,223.86,225.3,34934.0,220.708,220.708,218.3379,219.7424,34934.0
2022-01-28 10:00:00,225.28,228.23,224.86,226.25,20885.0,219.7229,222.6001,219.3133,220.669,20885.0
2022-01-28 10:30:00,226.25,228.94,225.7,228.58,36746.0,220.669,223.2926,220.1325,222.9415,36746.0
2022-01-28 11:00:00,228.74,229.72,227.2,229.13,77456.0,223.0976,224.0534,221.5955,223.4779,77456.0
2022-01-28 11:30:00,229.15,230.89,228.06,230.89,30409.0,223.4974,225.1945,222.4343,225.1945,30409.0
2022-01-28 12:00:00,230.56,231.25,229.29,229.48,13879.0,224.8727,225.5456,223.634,223.8193,13879.0
2022-01-28 12:30:00,229.5,230.12,228.62,228.9,34943.0,223.8388,224.4435,222.9805,223.2536,34943.0
2022-01-28 13:00:00,228.7,230.58,228.7,230.17,23326.0,223.0585,224.8922,223.0585,224.4923,23326.0
2022-01-28 13:30:00,230.83,231.33,230.14,230.14,168414.0,225.136,225.6237,224.463,224.463,168414.0
2022-01-28 14:00:00,230.55,230.8,227.12,227.12,32651.0,224.8629,225.1067,221.5175,221.5175,32651.0
2022-01-28 14:30:00,226.86,230.34,226.84,230.24,17554.0,221.2639,224.6581,221.2444,224.5606,17554.0
2022-01-28 15:00:00,230.5,232.17,229.83,231.77,31763.0,224.8141,226.4429,224.1607,226.0528,31763.0
2022-01-28 15:30:00,231.63,234.17,231.02,234.11,182275.0,225.9163,228.3936,225.3213,228.3351,182275.0
2022-01-31 09:30:00,236.32,239.76,235.84,236.78,49100.0,230.4906,233.8457,230.0224,230.9392,49100.0
2022-01-31 10:00:00,236.32,238.69,236.3,238.31,47713.0,230.4906,232.8021,230.4711,232.4315,47713.0
2022-01-31 10:30:00,238.52,239.45,237.28,238.72,22113.0,232.6363,233.5434,231.4269,232.8314,22113.0
2022-01-31 11:00:00,238.89,239.24,236.25,237.28,23486.0,232.9972,233.3385,230.4223,231.4269,23486.0
2022-01-31 11:30:00,237.6,240.68,237.21,240.27,78239.0,231.739,234.743,231.3586,234.3431,78239.0
2022-01-31 12:00:00,240.07,240.87,239.51,240.05,22382.0,234.1481,234.9283,233.6019,234.1286,22382.0
2022-01-31 12:30:00,240.23,240.23,238.7,239.09,24180.0,234.3041,234.3041,232.8119,233.1922,24180.0
2022-01-31 13:00:00,238.83,240.21,238.69,238.71,19685.0,232.9387,234.2846,232.8021,232.8216,19685.0
2022-01-31 13:30:00,238.86,239.02,238.13,238.43,9038.0,232.9679,233.124,232.2559,232.5485,9038.0
2022-01-31 14:00:00,238.22,239.24,238.17,238.98,11072.0,232.3437,233.3385,232.2949,233.085,11072.0
2022-01-31 14:30:00,239.09,239.48,238.5,238.82,17051.0,233.1922,233.5726,232.6168,232.9289,17051.0
2022-01-31 15:00:00,238.84,239.54,238.47,238.81,52359.0,232.9484,233.6311,232.5875,232.9192,52359.0
2022-01-31 15:30:00,238.77,240.41,238.26,239.75,196530.0,232.8801,234.4797,232.3827,233.836,196530.0
2022-02-01 09:30:00,240.0,243.59,239.58,240.55,53236.0,234.0798,237.5812,233.6702,234.6162,53236.0
2022-02-01 10:00:00,240.34,240.35,237.47,237.94,24033.0,234.4114,234.4212,231.6122,232.0706,24033.0
2022-02-01 10:30:00,237.94,238.9,235.82,238.86,20125.0,232.0706,233.0069,230.0029,232.9679,20125.0
2022-02-01 11:00:00,238.99,240.6,238.99,240.24,24062.0,233.0947,234.665,233.0947,234.3139,24062.0
2022-02-01 11:30:00,240.22,240.95,239.75,240.81,15991.0,234.2944,235.0064,233.836,234.8698,15991.0
2022-02-01 12:00:00,240.78,241.07,239.32,240.13,22122.0,234.8406,235.1234,233.4166,234.2066,22122.0
2022-02-01 12:30:00,239.76,240.95,239.54,240.92,20257.0,233.8457,235.0064,233.6311,234.9771,20257.0
2022-02-01 13:00:00,240.86,241.45,240.28,241.22,18385.0,234.9186,235.494,234.3529,235.2697,18385.0
2022-02-01 13:30:00,241.08,242.23,240.69,241.81,18358.0,235.1332,236.2548,234.7528,235.8451,18358.0
2022-02-01 14:00:00,241.82,242.01,240.4,240.59,24394.0,235.8549,236.0402,234.4699,234.6552,24394.0
2022-02-01 14:30:00,240.72,241.0,240.43,240.86,21605.0,234.782,235.0551,234.4992,234.9186,21605.0
2022-02-01 15:00:00,240.7,241.66,240.65,241.59,53585.0,234.7625,235.6988,234.7138,235.6306,53585.0
2022-02-01 15:30:00,241.65,243.02,241.3,242.09,108532.0,235.6891,237.0253,235.3477,236.1182,108532.0
2022-02-02 09:30:00,242.79,244.96,242.79,244.14,20428.0,236.801,238.9174,236.801,238.1177,20428.0
2022-02-02 10:00:00,244.32,245.27,243.37,243.92,65138.0,238.2932,239.2198,237.3667,237.9031,65138.0
2022-02-02 10:30:00,243.92,245.0,243.01,245.0,17263.0,237.9031,238.9565,237.0155,238.9565,17263.0
2022-02-02 11:00:00,245.09,245.21,243.71,244.62,21863.0,239.0442,239.1613,237.6983,238.5858,21863.0
2022-02-02 11:30:00,244.43,244.47,243.37,244.42,33695.0,238.4005,238.4395,237.3667,238.3908,33695.0
2022-02-02 12:00:00,244.4,244.87,243.75,243.76,52619.0,238.3713,238.8297,237.7373,237.747,52619.0
2022-02-02 12:30:00,243.62,244.4,243.15,244.4,37414.0,237.6105,238.3713,237.1521,238.3713,37414.0
2022-02-02 13:00:00,244.31,244.75,243.81,243.99,19278.0,238.2835,238.7126,237.7958,237.9714,19278.0
2022-02-02 13:30:00,243.98,244.56,243.56,244.49,57086.0,237.9616,238.5273,237.552,238.459,57086.0
2022-02-02 14:00:00,244.37,244.66,243.25,243.65,16617.0,238.342,238.6248,237.2496,237.6398,16617.0
2022-02-02 14:30:00,243.81,244.89,243.75,244.21,13671.0,237.7958,238.8492,237.7373,238.1859,13671.0
2022-02-02 15:00:00,244.32,244.93,243.78,244.62,35048.0,238.2932,238.8882,237.7666,238.5858,35048.0
2022-02-02 15:30:00,244.75,245.22,244.5,245.16,77040.0,238.7126,239.171,238.4688,239.1125,77040.0
2022-02-03 09:30:00,242.22,242.7,240.29,240.58,33915.0,236.245,236.7132,234.3626,234.6455,33915.0
2022-02-03 10:00:00,240.76,241.78,239.76,240.71,28910.0,234.821,235.8159,233.8457,234.7723,28910.0
2022-02-03 10:30:00,240.76,241.48,239.55,240.15,25605.0,234.821,235.5233,233.6409,234.2261,25605.0
2022-02-03 11:00:00,239.97,240.79,238.55,238.55,38905.0,234.0505,234.8503,232.6656,232.6656,38905.0
2022-02-03 11:30:00,238.62,238.92,237.7,237.91,21386.0,232.7338,233.0264,231.8365,232.0414,21386.0
2022-02-03 12:00:00,237.75,238.51,237.47,238.05,119174.0,231.8853,232.6266,231.6122,232.1779,119174.0
2022-02-03 12:30:00,238.05,238.9,237.57,238.18,76817.0,232.1779,233.0069,231.7097,232.3047,76817.0
2022-02-03 13:00:00,238.02,238.19,236.83,237.66,18140.0,232.1486,232.3144,230.988,231.7975,18140.0
2022-02-03 13:30:00,237.82,238.06,236.34,236.34,24145.0,231.9536,232.1877,230.5101,230.5101,24145.0
2022-02-03 14:00:00,236.48,237.18,236.28,236.39,19752.0,230.6466,231.3294,230.4516,230.5588,19752.0
2022-02-03 14:30:00,236.05,236.32,234.98,235.22,17963.0,230.2272,230.4906,229.1836,229.4177,17963.0
2022-02-03 15:00:00,235.29,235.46,234.18,234.94,28550.0,229.486,229.6518,228.4034,229.1446,28550.0
2022-02-03 15:30:00,234.87,234.94,232.46,233.55,165668.0,229.0763,229.1446,226.7258,227.7889,165668.0
2022-02-04 09:30:00,233.58,234.33,232.5,233.53,23154.0,227.8182,228.5497,226.7648,227.7694,23154.0
2022-02-04 10:00:00,233.87,235.49,233.26,233.34,75473.0,228.101,229.681,227.5061,227.5841,75473.0
2022-02-04 10:30:00,233.4,234.17,232.5,232.71,14147.0,227.6426,228.3936,226.7648,226.9696,14147.0
2022-02-04 11:00:00,232.59,234.14,232.38,233.73,56645.0,226.8526,228.3643,226.6478,227.9645,56645.0
2022-02-04 11:30:00,233.92,234.97,233.73,234.5,105731.0,228.1498,229.1739,227.9645,228.7155,105731.0
2022-02-04 12:00:00,234.42,234.72,233.97,234.2,24184.0,228.6374,228.93,228.1985,228.4229,24184.0
2022-02-04 12:30:00,234.26,235.38,233.32,235.34,35777.0,228.4814,229.5738,227.5646,229.5347,35777.0
2022-02-04 13:00:00,235.34,235.96,235.08,235.39,15962.0,229.5347,230.1395,229.2812,229.5835,15962.0
2022-02-04 13:30:00,235.53,236.51,235.3,235.86,21337.0,229.7201,230.6759,229.4957,230.0419,21337.0
2022-02-04 14:00:00,236.01,236.15,235.42,235.87,21044.0,230.1882,230.3248,229.6128,230.0517,21044.0
2022-02-04 14:30:00,235.94,236.19,235.54,235.86,32759.0,230.1199,230.3638,229.7298,230.0419,32759.0
2022-02-04 15:00:00,235.95,236.34,235.63,236.08,134547.0,230.1297,230.5101,229.8176,230.2565,134547.0
2022-02-04 15:30:00,236.17,236.26,233.89,233.89,94297.0,230.3443,230.4321,228.1205,228.1205,94297.0
2022-02-07 09:30:00,235.74,237.58,235.18,236.42,52941.0,229.9249,231.7195,229.3787,230.5881,52941.0
2022-02-07 10:00:00,236.34,236.63,235.83,236.48,38567.0,230.5101,230.7929,230.0127,230.6466,38567.0
2022-02-07 10:30:00,236.49,237.14,236.0,236.75,91993.0,230.6564,231.2903,230.1785,230.91,91993.0
2022-02-07 11:00:00,236.78,237.02,236.0,236.23,26650.0,230.9392,231.1733,230.1785,230.4028,26650.0
2022-02-07 11:30:00,236.21,236.48,235.33,236.41,58835.0,230.3833,230.6466,229.525,230.5784,58835.0
2022-02-07 12:00:00,236.42,236.66,235.88,236.15,60978.0,230.5881,230.8222,230.0614,230.3248,60978.0
2022-02-07 12:30:00,236.17,236.42,235.51,236.11,21776.0,230.3443,230.5881,229.7006,230.2858,21776.0
2022-02-07 13:00:00,236.0,236.96,235.89,236.18,62785.0,230.1785,231.1148,230.0712,230.354,62785.0
2022-02-07 13:30:00,236.18,236.27,235.66,235.97,27216.0,230.354,230.4418,229.8469,230.1492,27216.0
2022-02-07 14:00:00,236.01,236.27,235.45,236.26,40216.0,230.1882,230.4418,229.642,230.4321,40216.0
2022-02-07 14:30:00,236.13,236.21,235.76,236.07,18092.0,230.3053,230.3833,229.9444,230.2467,18092.0
2022-02-07 15:00:00,235.96,236.29,234.84,234.99,32812.0,230.1395,230.4613,229.0471,229.1934,32812.0
2022-02-07 15:30:00,234.99,235.4,233.73,234.33,144761.0,229.1934,229.5933,227.9645,228.5497,144761.0
2022-02-08 09:30:00,234.46,234.97,230.39,231.38,31398.0,228.6765,229.1739,224.7069,225.6724,31398.0
2022-02-08 10:00:00,231.22,233.61,230.63,233.1,36886.0,225.5164,227.8474,224.9409,227.35,36886.0
2022-02-08 10:30:00,233.18,235.76,232.86,235.6,39311.0,227.428,229.9444,227.1159,229.7883,39311.0
2022-02-08 11:00:00,235.47,237.49,235.47,237.3,24826.0,229.6615,231.6317,229.6615,231.4464,24826.0
2022-02-08 11:30:00,237.52,238.17,237.12,237.73,23644.0,231.661,232.2949,231.2708,231.8658,23644.0
2022-02-08 12:00:00,237.74,237.91,236.79,236.99,13302.0,231.8755,232.0414,230.949,231.144,13302.0
2022-02-08 12:30:00,237.29,237.69,236.99,237.19,11107.0,231.4366,231.8268,231.144,231.3391,11107.0
2022-02-08 13:00:00,237.35,237.35,236.26,236.54,15173.0,231.4952,231.4952,230.4321,230.7051,15173.0
2022-02-08 13:30:00,236.69,237.32,236.62,237.25,17627.0,230.8514,231.4659,230.7832,231.3976,17627.0
2022-02-08 14:00:00,237.09,237.13,235.78,235.85,19427.0,231.2416,231.2806,229.9639,230.0322,19427.0
2022-02-08 14:30:00,235.7,236.07,235.28,235.82,21678.0,229.8859,230.2467,229.4762,230.0029,21678.0
2022-02-08 15:00:00,235.77,237.44,235.42,236.69,42151.0,229.9541,231.5829,229.6128,230.8514,42151.0
2022-02-08 15:30:00,236.75,236.78,235.75,236.1,169863.0,230.91,230.9392,229.9346,230.276,169863.0
2022-02-09 09:30:00,239.73,240.73,238.66,239.45,35988.0,233.8165,234.7918,232.7729,233.5434,35988.0
2022-02-09 10:00:00,238.96,240.04,238.6,239.11,28820.0,233.0655,234.1188,232.7143,233.2118,28820.0
2022-02-09 10:30:00,239.29,241.05,238.96,240.03,17253.0,233.3873,235.1039,233.0655,234.1091,17253.0
2022-02-09 11:00:00,240.15,240.81,239.74,240.14,22879.0,234.2261,234.8698,233.8262,234.2163,22879.0
2022-02-09 11:30:00,240.01,240.39,239.5,239.73,9147.0,234.0896,234.4602,233.5921,233.8165,9147.0
2022-02-09 12:00:00,239.75,240.3,239.41,239.68,11088.0,233.836,234.3724,233.5044,233.7677,11088.0
2022-02-09 12:30:00,239.56,240.1,239.01,239.76,17788.0,233.6507,234.1773,233.1142,233.8457,17788.0
2022-02-09 13:00:00,239.87,241.05,239.61,240.6,21570.0,233.953,235.1039,233.6994,234.665,21570.0
2022-02-09 13:30:00,240.81,241.34,240.23,240.46,25290.0,234.8698,235.3867,234.3041,234.5285,25290.0
2022-02-09 14:00:00,240.39,241.53,240.39,241.3,42012.0,234.4602,235.5721,234.4602,235.3477,42012.0
2022-02-09 14:30:00,241.27,241.46,240.97,241.22,19225.0,235.3185,235.5038,235.0259,235.2697,19225.0
2022-02-09 15:00:00,241.14,241.49,240.37,241.37,54671.0,235.1917,235.533,234.4407,235.416,54671.0
2022-02-09 15:30:00,241.37,241.69,240.07,240.39,208099.0,235.416,235.7281,234.1481,234.4602,208099.0
2022-02-10 09:30:00,231.84,237.92,230.16,234.87,55661.0,226.1211,232.0511,224.4825,229.0763,55661.0
2022-02-10 10:00:00,234.44,236.75,234.01,236.13,38518.0,228.6569,230.91,228.2376,230.3053,38518.0
2022-02-10 10:30:00,236.28,239.85,236.04,239.15,178788.0,230.4516,233.9335,230.2175,233.2508,178788.0
2022-02-10 11:00:00,239.27,239.81,237.49,237.73,52841.0,233.3678,233.8945,231.6317,231.8658,52841.0
2022-02-10 11:30:00,237.41,237.45,235.25,236.84,20311.0,231.5537,231.5927,229.447,230.9977,20311.0
2022-02-10 12:00:00,236.82,236.83,235.93,236.09,46162.0,230.9782,230.988,230.1102,230.2662,46162.0
2022-02-10 12:30:00,236.14,236.29,231.63,232.73,31049.0,230.315,230.4613,225.9163,226.9891,31049.0
2022-02-10 13:00:00,232.73,233.98,231.86,232.89,55207.0,226.9891,228.2083,226.1406,227.1452,55207.0
2022-02-10 13:30:00,232.62,233.15,231.51,233.09,46751.0,226.8818,227.3988,225.7992,227.3402,46751.0
2022-02-10 14:00:00,233.32,233.32,229.4,230.75,49233.0,227.5646,227.5646,223.7413,225.058,49233.0
2022-02-10 14:30:00,230.63,231.85,230.07,230.18,104616.0,224.9409,226.1308,224.3947,224.502,104616.0
2022-02-10 15:00:00,230.35,232.81,229.63,232.28,79162.0,224.6678,227.0672,223.9656,226.5502,79162.0
2022-02-10 15:30:00,232.09,232.41,229.86,231.16,177184.0,226.3649,226.677,224.1899,225.4579,177184.0
2022-02-11 09:30:00,231.39,233.15,230.25,230.46,64691.0,225.6822,227.3988,224.5703,224.7751,64691.0
2022-02-11 10:00:00,230.63,232.33,229.51,229.88,46622.0,224.9409,226.599,223.8486,224.2094,46622.0
2022-02-11 10:30:00,230.14,231.16,229.37,229.51,195731.0,224.463,225.4579,223.712,223.8486,195731.0
2022-02-11 11:00:00,229.35,229.66,226.69,227.16,40338.0,223.6925,223.9949,221.0981,221.5565,40338.0
2022-02-11 11:30:00,227.5,228.86,227.12,228.72,27292.0,221.8881,223.2146,221.5175,223.078,27292.0
2022-02-11 12:00:00,228.59,229.97,228.42,229.31,21514.0,222.9513,224.2972,222.7854,223.6535,21514.0
2022-02-11 12:30:00,229.28,229.64,228.23,228.86,26355.0,223.6242,223.9754,222.6001,223.2146,26355.0
2022-02-11 13:00:00,228.86,229.44,227.79,227.88,33216.0,223.2146,223.7803,222.171,222.2588,33216.0
2022-02-11 13:30:00,227.62,227.94,225.72,225.89,95471.0,222.0052,222.3173,220.152,220.3179,95471.0
2022-02-11 14:00:00,225.7,225.92,223.86,224.63,56822.0,220.1325,220.3471,218.3379,219.0889,56822.0
2022-02-11 14:30:00,224.71,225.69,223.39,224.31,74180.0,219.167,220.1228,217.8795,218.7768,74180.0
2022-02-11 15:00:00,224.24,225.88,222.98,223.78,70537.0,218.7086,220.3081,217.4796,218.2599,70537.0
2022-02-11 15:30:00,223.8,225.33,223.22,225.0,220617.0,218.2794,219.7717,217.7137,219.4498,220617.0
2022-02-14 09:30:00,224.14,227.16,224.14,226.66,115232.0,218.611,221.5565,218.611,221.0689,115232.0
2022-02-14 10:00:00,226.48,227.44,225.34,226.11,22311.0,220.8933,221.8296,219.7814,220.5324,22311.0
2022-02-14 10:30:00,225.94,226.62,224.46,225.27,169481.0,220.3666,221.0298,218.9231,219.7131,169481.0
2022-02-14 11:00:00,225.34,226.17,224.61,224.66,76191.0,219.7814,220.5909,219.0694,219.1182,76191.0
2022-02-14 11:30:00,225.01,225.01,223.8,224.07,28938.0,219.4596,219.4596,218.2794,218.5428,28938.0
2022-02-14 12:00:00,224.0,224.25,223.27,224.05,35595.0,218.4745,218.7183,217.7625,218.5232,35595.0
2022-02-14 12:30:00,224.19,225.03,224.18,224.22,35116.0,218.6598,219.4791,218.65,218.6891,35116.0
2022-02-14 13:00:00,224.42,224.43,222.62,222.62,29455.0,218.8841,218.8939,217.1285,217.1285,29455.0
2022-02-14 13:30:00,222.6,222.75,219.73,219.73,64293.0,217.109,217.2553,214.3098,214.3098,64293.0
2022-02-14 14:00:00,219.77,221.22,219.25,220.91,41736.0,214.3488,215.7631,213.8416,215.4607,41736.0
2022-02-14 14:30:00,221.03,222.08,220.5,221.36,50788.0,215.5777,216.6018,215.0608,215.8996,50788.0
2022-02-14 15:00:00,221.33,221.5,220.13,221.03,44928.0,215.8703,216.0361,214.6999,215.5777,44928.0
2022-02-14 15:30:00,220.9,221.83,220.72,220.98,145077.0,215.4509,216.358,215.2754,215.529,145077.0
2022-02-15 09:30:00,225.39,226.3,222.91,223.73,21482.0,219.8302,220.7177,217.4114,218.2111,21482.0
2022-02-15 10:00:00,223.86,223.99,220.31,221.86,213968.0,218.3379,218.4647,214.8755,216.3873,213968.0
2022-02-15 10:30:00,221.74,223.36,220.87,221.79,61050.0,216.2702,217.8503,215.4217,216.319,61050.0
2022-02-15 11:00:00,221.73,222.64,221.58,221.88,37860.0,216.2605,217.148,216.1142,216.4068,37860.0
2022-02-15 11:30:00,221.88,223.41,221.88,223.41,16199.0,216.4068,217.899,216.4068,217.899,16199.0
2022-02-15 12:00:00,223.31,223.54,221.97,222.44,33571.0,217.8015,218.0258,216.4946,216.953,33571.0
2022-02-15 12:30:00,222.44,222.55,221.47,221.97,27360.0,216.953,217.0602,216.0069,216.4946,27360.0
2022-02-15 13:00:00,222.18,223.09,222.14,223.04,25443.0,216.6994,217.5869,216.6604,217.5382,25443.0
2022-02-15 13:30:00,223.16,223.18,221.91,221.91,23291.0,217.6552,217.6747,216.436,216.436,23291.0
2022-02-15 14:00:00,221.87,222.55,221.76,222.35,46508.0,216.397,217.0602,216.2897,216.8652,46508.0
2022-02-15 14:30:00,222.47,222.77,221.76,222.03,42053.0,216.9822,217.2748,216.2897,216.5531,42053.0
2022-02-15 15:00:00,222.08,222.24,221.4,221.62,41099.0,216.6018,216.7579,215.9386,216.1532,41099.0
2022-02-15 15:30:00,221.66,222.14,220.85,221.63,158911.0,216.1922,216.6604,215.4022,216.1629,158911.0
2022-02-16 09:30:00,221.07,222.04,217.17,219.57,435559.0,215.6168,216.5628,211.813,214.1538,435559.0
2022-02-16 10:00:00,219.57,220.34,217.99,220.31,113437.0,214.1538,214.9048,212.6127,214.8755,113437.0
2022-02-16 10:30:00,220.3,222.11,220.23,221.91,78729.0,214.8657,216.6311,214.7975,216.436,78729.0
2022-02-16 11:00:00,221.95,222.4,220.25,220.8,113943.0,216.475,216.9139,214.817,215.3534,113943.0
2022-02-16 11:30:00,220.69,221.11,219.95,220.35,37442.0,215.2461,215.6558,214.5244,214.9145,37442.0
2022-02-16 12:00:00,220.28,220.3,219.51,219.88,36430.0,214.8462,214.8657,214.0952,214.4561,36430.0
2022-02-16 12:30:00,219.79,220.19,218.99,219.69,28859.0,214.3683,214.7585,213.5881,214.2708,28859.0
2022-02-16 13:00:00,219.59,219.74,219.13,219.51,34294.0,214.1733,214.3196,213.7246,214.0952,34294.0
2022-02-16 13:30:00,219.51,219.53,218.81,219.11,32424.0,214.0952,214.1147,213.4125,213.7051,32424.0
2022-02-16 14:00:00,219.25,220.68,218.67,220.28,65535.0,213.8416,215.2364,213.276,214.8462,65535.0
2022-02-16 14:30:00,220.28,220.65,219.59,220.13,68842.0,214.8462,215.2071,214.1733,214.6999,68842.0
2022-02-16 15:00:00,220.15,222.03,219.99,222.03,74066.0,214.7194,216.5531,214.5634,216.5531,74066.0
2022-02-16 15:30:00,222.05,222.43,221.5,221.76,208265.0,216.5726,216.9432,216.0361,216.2897,208265.0
2022-02-17 09:30:00,220.35,220.69,216.01,216.26,49461.0,214.9145,215.2461,210.6816,210.9254,49461.0
2022-02-17 10:00:00,216.24,217.05,215.88,216.74,27395.0,210.9059,211.6959,210.5548,211.3936,27395.0
2022-02-17 10:30:00,216.59,217.11,214.74,216.15,133809.0,211.2473,211.7544,209.4429,210.8181,133809.0
2022-02-17 11:00:00,216.15,217.18,216.14,216.39,24231.0,210.8181,211.8227,210.8084,211.0522,24231.0
2022-02-17 11:30:00,216.23,216.62,215.71,216.2,49411.0,210.8961,211.2765,210.389,210.8669,49411.0
2022-02-17 12:00:00,216.15,216.28,215.26,215.7,21051.0,210.8181,210.9449,209.9501,210.3792,21051.0
2022-02-17 12:30:00,215.7,216.56,215.6,215.99,39713.0,210.3792,211.218,210.2817,210.6621,39713.0
2022-02-17 13:00:00,215.95,216.01,214.94,215.06,15838.0,210.6231,210.6816,209.638,209.755,15838.0
2022-02-17 13:30:00,215.11,215.56,214.8,215.45,50291.0,209.8038,210.2427,209.5014,210.1354,50291.0
2022-02-17 14:00:00,215.32,215.6,214.64,214.64,25568.0,210.0086,210.2817,209.3454,209.3454,25568.0
2022-02-17 14:30:00,214.64,214.64,213.27,213.34,26977.0,209.3454,209.3454,208.0092,208.0774,26977.0
2022-02-17 15:00:00,213.35,213.53,212.3,213.06,52085.0,208.0872,208.2627,207.0631,207.8043,52085.0
2022-02-17 15:30:00,213.07,213.38,211.88,212.0,142717.0,207.8141,208.1164,206.6534,206.7705,142717.0
2022-02-18 09:30:00,212.35,215.45,212.17,214.59,78336.0,207.491,210.5201,207.3151,209.6797,78336.0
2022-02-18 10:00:00,214.4,214.51,212.42,212.66,66632.0,209.4941,209.6016,207.5594,207.7939,66632.0
2022-02-18 10:30:00,212.59,212.9,211.93,212.39,29459.0,207.7255,208.0284,207.0806,207.5301,29459.0
2022-02-18 11:00:00,212.39,212.98,210.78,212.61,41091.0,207.5301,208.1066,205.9569,207.7451,41091.0
2022-02-18 11:30:00,212.65,213.0,210.94,211.19,64424.0,207.7841,208.1261,206.1133,206.3575,64424.0
2022-02-18 12:00:00,211.21,213.31,210.99,212.24,30880.0,206.3771,208.429,206.1621,207.3835,30880.0
2022-02-18 12:30:00,212.22,212.62,211.55,211.79,26204.0,207.364,207.7548,206.7093,206.9438,26204.0
2022-02-18 13:00:00,211.85,212.71,211.55,212.24,19458.0,207.0024,207.8428,206.7093,207.3835,19458.0
2022-02-18 13:30:00,212.24,213.13,212.04,212.99,12405.0,207.3835,208.2532,207.1881,208.1164,12405.0
2022-02-18 14:00:00,212.88,214.24,212.79,214.15,15956.0,208.0089,209.3378,207.9209,209.2498,15956.0
2022-02-18 14:30:00,214.16,214.56,212.95,214.06,19318.0,209.2596,209.6504,208.0773,209.1619,19318.0
2022-02-18 15:00:00,214.07,214.37,212.85,213.12,29177.0,209.1716,209.4648,207.9796,208.2434,29177.0
2022-02-18 15:30:00,213.08,213.73,212.19,213.03,95014.0,208.2043,208.8394,207.3347,208.1554,95014.0
2022-02-22 09:30:00,211.38,211.69,208.08,210.06,92838.0,206.5432,206.8461,203.3187,205.2534,92838.0
2022-02-22 10:00:00,209.87,211.51,209.34,210.51,103248.0,205.0677,206.6702,204.5499,205.6931,103248.0
2022-02-22 10:30:00,210.5,211.29,209.66,210.51,69026.0,205.6833,206.4553,204.8626,205.6931,69026.0
2022-02-22 11:00:00,210.63,211.57,210.0,210.82,139207.0,205.8104,206.7288,205.1948,205.996,139207.0
2022-02-22 11:30:00,211.05,212.18,210.72,211.95,17996.0,206.2207,207.3249,205.8983,207.1002,17996.0
2022-02-22 12:00:00,212.25,212.5,211.67,212.13,29052.0,207.3933,207.6376,206.8266,207.276,29052.0
2022-02-22 12:30:00,211.99,212.19,211.35,211.56,24011.0,207.1392,207.3347,206.5139,206.7191,24011.0
2022-02-22 13:00:00,211.62,211.9,210.75,211.07,27204.0,206.7777,207.0513,205.9276,206.2403,27204.0
2022-02-22 13:30:00,211.08,211.69,210.33,210.71,37318.0,206.2501,206.8461,205.5172,205.8885,37318.0
2022-02-22 14:00:00,210.62,211.81,210.0,211.48,31718.0,205.8006,206.9634,205.1948,206.6409,31718.0
2022-02-22 14:30:00,211.37,213.85,211.13,213.1,34031.0,206.5334,208.9567,206.2989,208.2238,34031.0
2022-02-22 15:00:00,213.27,213.89,212.54,213.4,36239.0,208.39,208.9958,207.6767,208.517,36239.0
2022-02-22 15:30:00,213.36,213.69,211.51,212.11,183564.0,208.4779,208.8003,206.6702,207.2565,183564.0
2022-02-23 09:30:00,213.74,214.88,212.01,213.55,111922.0,208.8492,209.9631,207.1588,208.6635,111922.0
2022-02-23 10:00:00,213.16,213.43,211.71,212.15,141579.0,208.2825,208.5463,206.8656,207.2956,141579.0
2022-02-23 10:30:00,212.11,213.45,211.83,212.99,215924.0,207.2565,208.5658,206.9829,208.1164,215924.0
2022-02-23 11:00:00,212.99,213.31,211.9,212.53,159732.0,208.1164,208.429,207.0513,207.6669,159732.0
2022-02-23 11:30:00,212.71,213.77,212.11,213.2,63302.0,207.8428,208.8785,207.2565,208.3216,63302.0
2022-02-23 12:00:00,213.0,213.91,212.74,213.39,65320.0,208.1261,209.0153,207.8721,208.5072,65320.0
2022-02-23 12:30:00,213.25,213.31,212.23,212.58,42184.0,208.3704,208.429,207.3737,207.7157,42184.0
2022-02-23 13:00:00,212.46,213.45,212.39,212.61,42435.0,207.5985,208.5658,207.5301,207.7451,42435.0
2022-02-23 13:30:00,212.66,214.08,212.4,213.89,72318.0,207.7939,209.1814,207.5399,208.9958,72318.0
2022-02-23 14:00:00,213.66,214.01,211.57,211.58,36875.0,208.771,209.113,206.7288,206.7386,36875.0
2022-02-23 14:30:00,211.64,212.19,210.72,211.38,166980.0,206.7972,207.3347,205.8983,206.5432,166980.0
2022-02-23 15:00:00,211.28,211.63,209.09,209.68,205352.0,206.4455,206.7875,204.3056,204.8821,205352.0
2022-02-23 15:30:00,209.56,209.57,207.99,208.08,208389.0,204.7648,204.7746,203.2308,203.3187,208389.0
2022-02-24 09:30:00,203.21,209.94,203.01,209.61,80029.0,198.5601,205.1361,198.3647,204.8137,80029.0
2022-02-24 10:00:00,209.33,212.3,208.29,210.71,70029.0,204.5401,207.4421,203.5239,205.8885,70029.0
2022-02-24 10:30:00,210.41,211.46,210.01,210.83,92592.0,205.5954,206.6214,205.2045,206.0058,92592.0
2022-02-24 11:00:00,210.63,211.68,209.84,211.03,66145.0,205.8104,206.8363,205.0384,206.2012,66145.0
2022-02-24 11:30:00,211.13,212.17,210.86,212.0,27651.0,206.2989,207.3151,206.0351,207.149,27651.0
2022-02-24 12:00:00,211.92,212.12,209.54,210.18,45419.0,207.0708,207.2663,204.7453,205.3707,45419.0
2022-02-24 12:30:00,210.34,211.92,209.97,211.34,171712.0,205.527,207.0708,205.1655,206.5041,171712.0
2022-02-24 13:00:00,211.34,212.52,211.32,212.0,138889.0,206.5041,207.6571,206.4846,207.149,138889.0
2022-02-24 13:30:00,212.01,214.17,212.0,212.31,65678.0,207.1588,209.2694,207.149,207.4519,65678.0
2022-02-24 14:00:00,212.25,214.0,211.96,213.97,44537.0,207.3933,209.1032,207.1099,209.0739,44537.0
2022-02-24 14:30:00,213.9,215.28,213.82,214.57,49464.0,209.0055,210.354,208.9274,209.6602,49464.0
2022-02-24 15:00:00,214.45,215.54,214.37,214.4,55372.0,209.5429,210.608,209.4648,209.4941,55372.0
2022-02-24 15:30:00,214.5,216.41,214.42,215.91,203360.0,209.5918,211.4581,209.5136,210.9695,203360.0
2022-02-25 09:30:00,216.0,216.99,213.53,214.28,42631.0,211.0575,212.0248,208.644,209.3768,42631.0
2022-02-25 10:00:00,214.4,214.8,213.35,214.61,74335.0,209.4941,209.8849,208.4681,209.6993,74335.0
2022-02-25 10:30:00,214.38,215.6,213.75,215.06,40179.0,209.4746,210.6666,208.859,210.139,40179.0
2022-02-25 11:00:00,214.93,216.46,214.37,216.25,33091.0,210.012,211.507,209.4648,211.3018,33091.0
2022-02-25 11:30:00,216.23,217.5,215.72,217.2,41393.0,211.2822,212.5232,210.7839,212.23,41393.0
2022-02-25 12:00:00,217.17,217.37,216.42,217.21,26597.0,212.2007,212.3961,211.4679,212.2398,26597.0
2022-02-25 12:30:00,217.21,217.51,216.0,216.32,25381.0,212.2398,212.5329,211.0575,211.3702,25381.0
2022-02-25 13:00:00,216.38,216.65,215.7,215.99,26769.0,211.4288,211.6926,210.7643,211.0477,26769.0
2022-02-25 13:30:00,215.98,216.74,215.82,215.95,51771.0,211.0379,211.7805,210.8816,211.0086,51771.0
2022-02-25 14:00:00,215.87,216.83,215.8,216.59,76898.0,210.9305,211.8685,210.8621,211.634,76898.0
2022-02-25 14:30:00,216.58,216.71,214.92,215.39,22038.0,211.6242,211.7512,210.0022,210.4614,22038.0
2022-02-25 15:00:00,215.09,216.96,215.0,216.8,25675.0,210.1683,211.9955,210.0804,211.8392,25675.0
2022-02-25 15:30:00,216.8,218.74,216.66,218.53,117758.0,211.8392,213.7348,211.7024,213.5296,117758.0
2022-02-28 09:30:00,215.73,217.39,214.92,217.01,26724.0,210.7937,212.4157,210.0022,212.0444,26724.0
2022-02-28 10:00:00,216.97,217.5,215.81,217.21,54070.0,212.0053,212.5232,210.8718,212.2398,54070.0
2022-02-28 10:30:00,217.39,218.68,217.32,218.68,23135.0,212.4157,213.6762,212.3473,213.6762,23135.0
2022-02-28 11:00:00,218.72,219.32,218.5,219.21,16785.0,213.7152,214.3015,213.5003,214.194,16785.0
2022-02-28 11:30:00,219.27,219.39,218.26,218.76,14861.0,214.2527,214.3699,213.2658,213.7543,14861.0
2022-02-28 12:00:00,218.78,218.88,217.0,217.76,54412.0,213.7739,213.8716,212.0346,212.7772,54412.0
2022-02-28 12:30:00,217.7,218.27,217.0,217.72,32807.0,212.7186,213.2755,212.0346,212.7381,32807.0
2022-02-28 13:00:00,217.86,218.79,217.8,218.39,39462.0,212.8749,213.7836,212.8163,213.3928,39462.0
2022-02-28 13:30:00,218.27,219.0,217.95,218.56,27233.0,213.2755,213.9888,212.9629,213.5589,27233.0
2022-02-28 14:00:00,218.6,218.6,215.72,216.08,91155.0,213.598,213.598,210.7839,211.1357,91155.0
2022-02-28 14:30:00,216.03,216.91,215.81,216.67,22217.0,211.0868,211.9467,210.8718,211.7122,22217.0
2022-02-28 15:00:00,216.53,217.13,215.8,216.87,53582.0,211.5754,212.1616,210.8621,211.9076,53582.0
2022-02-28 15:30:00,216.8,218.69,215.95,218.34,151595.0,211.8392,213.6859,211.0086,213.3439,151595.0
2022-03-01 09:30:00,218.73,219.46,216.39,216.87,22391.0,213.725,214.4383,211.4386,211.9076,22391.0
2022-03-01 10:00:00,216.91,218.47,216.01,217.31,18021.0,211.9467,213.471,211.0673,212.3375,18021.0
2022-03-01 10:30:00,217.26,217.48,215.83,216.26,20753.0,212.2887,212.5036,210.8914,211.3115,20753.0
2022-03-01 11:00:00,216.28,217.85,216.27,217.27,14319.0,211.3311,212.8652,211.3213,212.2984,14319.0
2022-03-01 11:30:00,217.15,217.62,216.11,217.18,57505.0,212.1812,212.6404,211.165,212.2105,57505.0
2022-03-01 12:00:00,217.17,220.0,217.02,219.79,28686.0,212.2007,214.966,212.0541,214.7608,28686.0
2022-03-01 12:30:00,219.73,220.84,219.4,219.72,124457.0,214.7021,215.7867,214.3797,214.6924,124457.0
2022-03-01 13:00:00,219.54,219.9,218.1,218.36,69329.0,214.5165,214.8682,213.1094,213.3635,69329.0
2022-03-01 13:30:00,218.31,219.41,218.28,219.17,38678.0,213.3146,214.3895,213.2853,214.1549,38678.0
2022-03-01 14:00:00,219.08,220.15,218.2,220.15,15882.0,214.067,215.1125,213.2071,215.1125,15882.0
2022-03-01 14:30:00,220.03,221.53,219.36,219.56,24509.0,214.9953,216.4609,214.3406,214.536,24509.0
2022-03-01 15:00:00,219.47,221.27,219.3,219.95,32546.0,214.4481,216.2069,214.282,214.9171,32546.0
2022-03-01 15:30:00,219.81,220.04,218.14,218.96,134498.0,214.7803,215.005,213.1485,213.9498,134498.0
2022-03-02 09:30:00,220.37,223.82,220.37,222.9,59613.0,215.3275,218.6985,215.3275,217.7996,59613.0
2022-03-02 10:00:00,223.02,224.51,222.46,224.51,36152.0,217.9169,219.3728,217.3697,219.3728,36152.0
2022-03-02 10:30:00,224.51,224.51,222.64,223.0,24221.0,219.3728,219.3728,217.5455,217.8973,24221.0
2022-03-02 11:00:00,222.98,224.71,222.42,224.2,34989.0,217.8778,219.5682,217.3306,219.0698,34989.0
2022-03-02 11:30:00,224.45,224.94,222.69,222.81,22275.0,219.3141,219.7929,217.5944,217.7117,22275.0
2022-03-02 12:00:00,222.72,223.79,222.72,223.43,27998.0,217.6237,218.6692,217.6237,218.3175,27998.0
2022-03-02 12:30:00,223.49,224.46,223.19,224.46,20012.0,218.3761,219.3239,218.083,219.3239,20012.0
2022-03-02 13:00:00,224.6,225.64,224.47,225.09,22358.0,219.4607,220.4769,219.3337,219.9395,22358.0
2022-03-02 13:30:00,225.17,226.04,224.68,224.81,25019.0,220.0177,220.8677,219.5389,219.6659,25019.0
2022-03-02 14:00:00,224.79,225.3,223.97,223.99,11346.0,219.6463,220.1447,218.8451,218.8647,11346.0
2022-03-02 14:30:00,223.88,225.12,223.85,224.17,23430.0,218.7572,219.9688,218.7279,219.0405,23430.0
2022-03-02 15:00:00,224.22,224.69,223.85,224.63,29136.0,219.0894,219.5486,218.7279,219.49,29136.0
2022-03-02 15:30:00,224.58,225.58,224.2,224.57,130725.0,219.4412,220.4183,219.0698,219.4314,130725.0
2022-03-03 09:30:00,226.58,227.1,222.66,222.77,22138.0,221.3954,221.9035,217.5651,217.6726,22138.0
2022-03-03 10:00:00,223.14,223.75,221.99,222.17,18061.0,218.0341,218.6301,216.9104,217.0863,18061.0
2022-03-03 10:30:00,222.12,222.16,221.24,221.24,18575.0,217.0374,217.0765,216.1776,216.1776,18575.0
2022-03-03 11:00:00,221.42,223.44,221.34,223.3,19213.0,216.3535,218.3272,216.2753,218.1904,19213.0
2022-03-03 11:30:00,223.26,224.05,222.97,224.02,10837.0,218.1514,218.9233,217.868,218.894,10837.0
2022-03-03 12:00:00,223.79,224.03,222.8,222.88,16370.0,218.6692,218.9037,217.7019,217.7801,16370.0
2022-03-03 12:30:00,222.53,224.85,222.53,223.4,13969.0,217.4381,219.705,217.4381,218.2882,13969.0
2022-03-03 13:00:00,223.38,224.54,223.32,224.54,12024.0,218.2686,219.4021,218.21,219.4021,12024.0
2022-03-03 13:30:00,224.4,224.92,223.98,224.15,13818.0,219.2653,219.7734,218.8549,219.021,13818.0
2022-03-03 14:00:00,224.26,225.42,224.22,225.3,15200.0,219.1285,220.2619,219.0894,220.1447,15200.0
2022-03-03 14:30:00,224.89,225.37,224.62,224.97,56512.0,219.7441,220.2131,219.4802,219.8222,56512.0
2022-03-03 15:00:00,224.85,225.08,224.31,224.65,89441.0,219.705,219.9297,219.1773,219.5096,89441.0
2022-03-03 15:30:00,224.51,224.51,223.22,224.2,90446.0,219.3728,219.3728,218.1123,219.0698,90446.0
2022-03-04 09:30:00,222.17,223.94,221.57,223.84,33458.0,217.0863,218.8158,216.5,218.7181,33458.0
2022-03-04 10:00:00,223.71,223.97,222.15,223.28,20773.0,218.5911,218.8451,217.0668,218.1709,20773.0
2022-03-04 10:30:00,223.04,224.18,223.04,223.42,17879.0,217.9364,219.0503,217.9364,218.3077,17879.0
2022-03-04 11:00:00,223.49,224.75,223.13,224.75,20761.0,218.3761,219.6073,218.0243,219.6073,20761.0
2022-03-04 11:30:00,224.63,226.09,223.95,225.58,26519.0,219.49,220.9166,218.8256,220.4183,26519.0
2022-03-04 12:00:00,225.44,227.26,224.63,227.12,23772.0,220.2815,222.0598,219.49,221.923,23772.0
2022-03-04 12:30:00,227.15,227.66,226.77,227.5,42700.0,221.9523,222.4507,221.581,222.2943,42700.0
2022-03-04 13:00:00,227.65,228.45,227.35,227.92,32074.0,222.4409,223.2226,222.1478,222.7047,32074.0
2022-03-04 13:30:00,228.0,228.45,227.12,227.5,33871.0,222.7829,223.2226,221.923,222.2943,33871.0
2022-03-04 14:00:00,227.52,227.69,226.4,227.42,28381.0,222.3139,222.48,221.2195,222.2162,28381.0
2022-03-04 14:30:00,227.42,227.7,225.55,225.63,47536.0,222.2162,222.4898,220.389,220.4671,47536.0
2022-03-04 15:00:00,225.74,226.86,225.74,226.86,38430.0,220.5746,221.669,220.5746,221.669,38430.0
2022-03-04 15:30:00,226.89,227.85,226.19,227.59,134348.0,221.6983,222.6363,221.0143,222.3823,134348.0
2022-03-07 09:30:00,227.44,228.26,224.79,224.92,22597.0,222.2357,223.0369,219.6463,219.7734,22597.0
2022-03-07 10:00:00,224.72,224.77,221.5,221.93,73145.0,219.578,219.6268,216.4316,216.8518,73145.0
2022-03-07 10:30:00,221.89,223.57,221.65,223.4,94087.0,216.8127,218.4543,216.5782,218.2882,94087.0
2022-03-07 11:00:00,223.43,224.18,223.0,223.34,48434.0,218.3175,219.0503,217.8973,218.2295,48434.0
2022-03-07 11:30:00,223.23,223.51,222.2,222.61,68342.0,218.122,218.3956,217.1156,217.5162,68342.0
2022-03-07 12:00:00,222.57,223.68,222.3,223.37,64177.0,217.4771,218.5617,217.2133,218.2588,64177.0
2022-03-07 12:30:00,223.31,223.57,222.5,222.98,66885.0,218.2002,218.4543,217.4087,217.8778,66885.0
2022-03-07 13:00:00,222.95,223.65,222.8,223.4,36508.0,217.8485,218.5324,217.7019,218.2882,36508.0
2022-03-07 13:30:00,223.34,223.61,223.01,223.14,29585.0,218.2295,218.4933,217.9071,218.0341,29585.0
2022-03-07 14:00:00,223.0,223.62,221.51,221.74,52297.0,217.8973,218.5031,216.4414,216.6661,52297.0
2022-03-07 14:30:00,221.34,221.47,219.04,219.15,16036.0,216.2753,216.4023,214.0279,214.1354,16036.0
2022-03-07 15:00:00,219.4,219.47,218.35,218.91,23803.0,214.3797,214.4481,213.3537,213.9009,23803.0
2022-03-07 15:30:00,218.69,218.89,217.5,217.86,101041.0,213.6859,213.8814,212.5232,212.8749,101041.0
2022-03-08 09:30:00,216.31,219.61,216.31,218.4,18005.0,211.3604,214.5849,211.3604,213.4026,18005.0
2022-03-08 10:00:00,218.4,218.59,216.6,216.6,27288.0,213.4026,213.5882,211.6438,211.6438,27288.0
2022-03-08 10:30:00,216.58,217.56,215.06,217.56,52709.0,211.6242,212.5818,210.139,212.5818,52709.0
2022-03-08 11:00:00,217.52,218.6,216.73,216.74,33756.0,212.5427,213.598,211.7708,211.7805,33756.0
2022-03-08 11:30:00,216.94,217.5,215.81,216.89,24647.0,211.976,212.5232,210.8718,211.9271,24647.0
2022-03-08 12:00:00,216.65,219.49,216.58,218.89,21716.0,211.6926,214.4676,211.6242,213.8814,21716.0
2022-03-08 12:30:00,218.91,220.45,218.9,219.79,14436.0,213.9009,215.4057,213.8911,214.7608,14436.0
2022-03-08 13:00:00,220.16,220.84,219.15,219.26,12563.0,215.1223,215.7867,214.1354,214.2429,12563.0
2022-03-08 13:30:00,219.1,219.25,217.47,217.47,16957.0,214.0865,214.2331,212.4938,212.4938,16957.0
2022-03-08 14:00:00,217.33,218.29,216.36,218.29,18290.0,212.357,213.2951,211.4092,213.2951,18290.0
2022-03-08 14:30:00,218.65,219.56,217.93,218.92,15799.0,213.6468,214.536,212.9433,213.9107,15799.0
2022-03-08 15:00:00,218.67,219.7,217.73,217.73,14863.0,213.6664,214.6728,212.7479,212.7479,14863.0
2022-03-08 15:30:00,217.53,217.86,216.71,217.27,141719.0,212.5525,212.8749,211.7512,212.2984,141719.0
2022-03-09 09:30:00,222.13,224.54,222.13,223.45,36044.0,217.0472,219.4021,217.0472,218.337,36044.0
2022-03-09 10:00:00,223.39,224.47,223.0,223.61,15137.0,218.2784,219.3337,217.8973,218.4933,15137.0
2022-03-09 10:30:00,223.52,223.99,222.23,222.49,24474.0,218.4054,218.8647,217.1449,217.399,24474.0
2022-03-09 11:00:00,222.4,223.88,221.34,223.39,17648.0,217.311,218.7572,216.2753,218.2784,17648.0
2022-03-09 11:30:00,223.18,224.27,223.12,223.82,21719.0,218.0732,219.1382,218.0146,218.6985,21719.0
2022-03-09 12:00:00,223.92,224.52,223.73,224.03,15946.0,218.7963,219.3825,218.6106,218.9037,15946.0
2022-03-09 12:30:00,224.25,224.83,224.14,224.6,7858.0,219.1187,219.6854,219.0112,219.4607,7858.0
2022-03-09 13:00:00,224.4,224.48,223.49,224.34,9809.0,219.2653,219.3434,218.3761,219.2066,9809.0
2022-03-09 13:30:00,224.48,224.53,222.93,223.32,19197.0,219.3434,219.3923,217.8289,218.21,19197.0
2022-03-09 14:00:00,223.33,224.26,223.32,223.79,9851.0,218.2198,219.1285,218.21,218.6692,9851.0
2022-03-09 14:30:00,223.9,224.55,223.81,223.91,16998.0,218.7767,219.4118,218.6888,218.7865,16998.0
2022-03-09 15:00:00,223.92,225.25,223.8,224.72,24471.0,218.7963,220.0958,218.679,219.578,24471.0
2022-03-09 15:30:00,224.78,225.32,223.57,224.9,197185.0,219.6366,220.1642,218.4543,219.7538,197185.0
2022-03-10 09:30:00,220.65,223.78,219.36,221.99,17591.0,215.6011,218.6595,214.3406,216.9104,17591.0
2022-03-10 10:00:00,222.06,223.61,220.99,221.25,19212.0,216.9788,218.4933,215.9333,216.1874,19212.0
2022-03-10 10:30:00,220.97,223.85,220.97,222.9,154545.0,215.9138,218.7279,215.9138,217.7996,154545.0
2022-03-10 11:00:00,223.17,224.46,222.77,224.03,29189.0,218.0634,219.3239,217.6726,218.9037,29189.0
2022-03-10 11:30:00,224.13,225.64,224.0,225.64,23566.0,219.0015,220.4769,218.8744,220.4769,23566.0
2022-03-10 12:00:00,225.65,227.3,225.28,227.04,20758.0,220.4867,222.0989,220.1251,221.8449,20758.0
2022-03-10 12:30:00,227.03,227.03,225.79,225.9,15272.0,221.8351,221.8351,220.6235,220.731,15272.0
2022-03-10 13:00:00,225.63,227.01,225.59,227.01,20176.0,220.4671,221.8156,220.428,221.8156,20176.0
2022-03-10 13:30:00,226.93,227.11,226.14,226.84,26973.0,221.7374,221.9133,220.9655,221.6494,26973.0
2022-03-10 14:00:00,227.0,228.0,226.68,226.82,23059.0,221.8058,222.7829,221.4931,221.6299,23059.0
2022-03-10 14:30:00,226.8,227.17,225.67,226.25,22805.0,221.6104,221.9719,220.5062,221.0729,22805.0
2022-03-10 15:00:00,226.39,226.4,225.42,226.05,20350.0,221.2097,221.2195,220.2619,220.8775,20350.0
2022-03-10 15:30:00,226.13,226.59,225.46,226.19,119019.0,220.9557,221.4052,220.301,221.0143,119019.0
2022-03-11 09:30:00,225.94,228.48,224.13,224.9,42710.0,220.77,223.2519,219.0015,219.7538,42710.0
2022-03-11 10:00:00,224.73,224.73,223.01,223.74,29973.0,219.5877,219.5877,217.9071,218.6204,29973.0
2022-03-11 10:30:00,223.63,225.8,222.75,225.63,18392.0,218.5129,220.6332,217.653,220.4671,18392.0
2022-03-11 11:00:00,225.63,226.07,224.9,225.94,17239.0,220.4671,220.8971,219.7538,220.77,17239.0
2022-03-11 11:30:00,225.94,226.0,224.58,224.84,13563.0,220.77,220.8287,219.4412,219.6952,13563.0
2022-03-11 12:00:00,224.87,225.25,223.93,223.93,17070.0,219.7245,220.0958,218.806,218.806,17070.0
2022-03-11 12:30:00,223.99,225.07,223.99,224.91,14477.0,218.8647,219.9199,218.8647,219.7636,14477.0
2022-03-11 13:00:00,224.94,225.71,224.71,225.13,19125.0,219.7929,220.5453,219.5682,219.9786,19125.0
2022-03-11 13:30:00,225.15,225.87,224.62,224.73,11862.0,219.9981,220.7016,219.4802,219.5877,11862.0
2022-03-11 14:00:00,224.72,225.93,224.53,225.93,12288.0,219.578,220.7603,219.3923,220.7603,12288.0
2022-03-11 14:30:00,225.93,226.26,224.56,224.84,12728.0,220.7603,221.0827,219.4216,219.6952,12728.0
2022-03-11 15:00:00,224.71,225.05,224.2,224.97,20518.0,219.5682,219.9004,219.0698,219.8222,20518.0
2022-03-11 15:30:00,224.84,224.9,223.72,223.72,106653.0,219.6952,219.7538,218.6008,218.6008,106653.0
2022-03-14 09:30:00,225.72,227.77,223.26,227.0,23453.0,220.5551,222.5582,218.1514,221.8058,23453.0
2022-03-14 10:00:00,227.0,227.92,226.14,227.22,38261.0,221.8058,222.7047,220.9655,222.0207,38261.0
2022-03-14 10:30:00,227.18,228.84,226.91,228.71,23273.0,221.9817,223.6037,221.7178,223.4767,23273.0
2022-03-14 11:00:00,228.72,228.72,227.33,227.46,20645.0,223.4864,223.4864,222.1282,222.2553,20645.0
2022-03-14 11:30:00,227.43,228.42,227.43,227.99,22524.0,222.2259,223.1933,222.2259,222.7731,22524.0
2022-03-14 12:00:00,227.92,228.08,227.05,227.23,26384.0,222.7047,222.8611,221.8546,222.0305,26384.0
2022-03-14 12:30:00,227.31,227.47,226.31,226.77,22293.0,222.1087,222.265,221.1316,221.581,22293.0
2022-03-14 13:00:00,226.6,227.62,225.6,227.31,31169.0,221.4149,222.4116,220.4378,222.1087,31169.0
2022-03-14 13:30:00,227.29,227.48,225.8,226.94,26721.0,222.0891,222.2748,220.6332,221.7472,26721.0
2022-03-14 14:00:00,226.51,227.13,226.25,226.55,25834.0,221.327,221.9328,221.0729,221.3661,25834.0
2022-03-14 14:30:00,226.43,228.43,226.41,227.94,23627.0,221.2488,223.2031,221.2293,222.7243,23627.0
2022-03-14 15:00:00,227.84,228.57,227.5,227.55,106949.0,222.6266,223.3399,222.2943,222.3432,106949.0
2022-03-14 15:30:00,227.53,229.07,226.91,228.52,128061.0,222.3237,223.8284,221.7178,223.291,128061.0
2022-03-15 09:30:00,231.05,231.79,229.01,231.15,23518.0,225.7631,226.4862,223.7698,225.8608,23518.0
2022-03-15 10:00:00,230.86,231.61,230.32,231.58,12814.0,225.5775,226.3103,225.0498,226.281,12814.0
2022-03-15 10:30:00,231.85,231.86,228.46,229.09,11275.0,226.5448,226.5546,223.2324,223.848,11275.0
2022-03-15 11:00:00,229.2,229.97,229.08,229.97,10308.0,223.9554,224.7078,223.8382,224.7078,10308.0
2022-03-15 11:30:00,230.07,230.2,228.4,228.4,12028.0,224.8055,224.9326,223.1737,223.1737,12028.0
2022-03-15 12:00:00,228.55,229.07,227.9,229.05,11578.0,223.3203,223.8284,222.6852,223.8089,11578.0
2022-03-15 12:30:00,229.04,229.04,227.44,228.26,9900.0,223.7991,223.7991,222.2357,223.0369,9900.0
2022-03-15 13:00:00,228.25,228.69,227.63,227.85,17104.0,223.0272,223.4571,222.4214,222.6363,17104.0
2022-03-15 13:30:00,227.52,228.26,227.42,228.06,11647.0,222.3139,223.0369,222.2162,222.8415,11647.0
2022-03-15 14:00:00,228.13,228.2,227.37,227.66,12173.0,222.9099,222.9783,222.1673,222.4507,12173.0
2022-03-15 14:30:00,227.52,229.53,227.52,229.52,14767.0,222.3139,224.2779,222.3139,224.2681,14767.0
2022-03-15 15:00:00,229.39,230.9,229.18,230.63,28089.0,224.1411,225.6165,223.9359,225.3527,28089.0
2022-03-15 15:30:00,230.7,231.26,230.28,230.78,78115.0,225.4211,225.9683,225.0107,225.4993,78115.0
2022-03-16 09:30:00,232.25,236.84,231.94,234.79,18155.0,226.9356,231.4206,226.6327,229.4175,18155.0
2022-03-16 10:00:00,234.56,236.14,234.28,235.2,11239.0,229.1928,230.7366,228.9192,229.8181,11239.0
2022-03-16 10:30:00,234.94,235.67,234.14,234.74,17915.0,229.5641,230.2774,228.7824,229.3687,17915.0
2022-03-16 11:00:00,234.91,235.93,234.21,234.4,13134.0,229.5348,230.5314,228.8508,229.0365,13134.0
2022-03-16 11:30:00,234.34,234.35,233.65,233.86,10697.0,228.9778,228.9876,228.3036,228.5088,10697.0
2022-03-16 12:00:00,233.99,235.33,233.74,235.08,9360.0,228.6358,229.9452,228.3916,229.7009,9360.0
2022-03-16 12:30:00,235.05,235.09,233.7,233.95,9681.0,229.6716,229.7107,228.3525,228.5967,9681.0
2022-03-16 13:00:00,234.12,234.24,233.2,233.85,11361.0,228.7629,228.8801,227.8639,228.499,11361.0
2022-03-16 13:30:00,234.04,234.69,233.91,234.38,5878.0,228.6847,229.3198,228.5577,229.0169,5878.0
2022-03-16 14:00:00,234.28,234.28,231.05,231.05,10477.0,228.9192,228.9192,225.7631,225.7631,10477.0
2022-03-16 14:30:00,231.06,232.45,229.96,231.73,20736.0,225.7729,227.1311,224.698,226.4275,20736.0
2022-03-16 15:00:00,231.44,232.3,229.35,231.39,339026.0,226.1442,226.9845,224.102,226.0953,339026.0
2022-03-16 15:30:00,231.4,233.94,230.68,233.83,89204.0,226.1051,228.587,225.4016,228.4795,89204.0
2022-03-17 09:30:00,231.8,236.33,230.01,236.25,25699.0,226.4959,230.9223,224.7469,230.8441,25699.0
2022-03-17 10:00:00,236.25,237.14,235.91,236.56,23002.0,230.8441,231.7138,230.5119,231.147,23002.0
2022-03-17 10:30:00,236.58,236.69,235.4,235.69,18314.0,231.1666,231.2741,230.0136,230.2969,18314.0
2022-03-17 11:00:00,235.49,235.99,234.9,235.08,10612.0,230.1015,230.5901,229.525,229.7009,10612.0
2022-03-17 11:30:00,234.95,235.88,234.87,235.51,13144.0,229.5739,230.4826,229.4957,230.1211,13144.0
2022-03-17 12:00:00,235.69,236.55,235.51,236.55,16107.0,230.2969,231.1373,230.1211,231.1373,16107.0
2022-03-17 12:30:00,236.45,237.46,236.21,237.46,13722.0,231.0395,232.0264,230.805,232.0264,13722.0
2022-03-17 13:00:00,237.34,237.34,236.43,237.22,16002.0,231.9092,231.9092,231.02,231.7919,16002.0
2022-03-17 13:30:00,237.03,238.33,236.92,238.11,10993.0,231.6063,232.8765,231.4988,232.6616,10993.0
2022-03-17 14:00:00,238.04,238.42,237.7,238.03,18824.0,232.5932,232.9645,232.2609,232.5834,18824.0
2022-03-17 14:30:00,238.15,239.17,238.02,239.12,18093.0,232.7006,233.6973,232.5736,233.6484,18093.0
2022-03-17 15:00:00,239.18,239.21,238.28,238.79,24243.0,233.7071,233.7364,232.8277,233.326,24243.0
2022-03-17 15:30:00,238.85,239.63,238.24,239.58,130723.0,233.3846,234.1468,232.7886,234.0979,130723.0
2022-03-18 09:30:00,238.67,240.0,238.37,239.41,104358.0,233.2087,234.5083,232.9156,233.9318,104358.0
2022-03-18 10:00:00,239.79,240.72,239.19,240.29,19656.0,234.3031,235.2118,233.7168,234.7917,19656.0
2022-03-18 10:30:00,240.28,240.44,239.35,240.37,14686.0,234.7819,234.9382,233.8732,234.8698,14686.0
2022-03-18 11:00:00,240.37,241.06,239.51,239.54,12193.0,234.8698,235.5441,234.0295,234.0588,12193.0
2022-03-18 11:30:00,239.79,240.16,238.43,239.09,11475.0,234.3031,234.6647,232.9742,233.6191,11475.0
2022-03-18 12:00:00,238.93,239.71,238.87,239.58,6670.0,233.4628,234.2249,233.4042,234.0979,6670.0
2022-03-18 12:30:00,239.74,240.01,239.48,239.69,13634.0,234.2543,234.5181,234.0002,234.2054,13634.0
2022-03-18 13:00:00,239.8,240.91,239.8,240.79,16347.0,234.3129,235.3975,234.3129,235.2802,16347.0
2022-03-18 13:30:00,240.79,241.02,240.04,240.04,33925.0,235.2802,235.505,234.5474,234.5474,33925.0
2022-03-18 14:00:00,240.04,240.25,239.65,239.91,34871.0,234.5474,234.7526,234.1663,234.4204,34871.0
2022-03-18 14:30:00,240.06,240.48,239.79,240.41,68010.0,234.5669,234.9773,234.3031,234.9089,68010.0
2022-03-18 15:00:00,240.44,242.62,240.07,242.44,43240.0,234.9382,237.0684,234.5767,236.8925,43240.0
2022-03-18 15:30:00,242.49,243.79,240.97,241.1,177369.0,236.9413,238.2116,235.4561,235.5831,177369.0
2022-03-21 09:30:00,239.63,241.03,236.97,237.16,15699.0,234.1468,235.5147,231.5476,231.7333,15699.0
2022-03-21 10:00:00,236.99,237.28,235.44,235.63,18847.0,231.5672,231.8506,230.0527,230.2383,18847.0
2022-03-21 10:30:00,235.49,237.76,235.36,237.38,42119.0,230.1015,232.3196,229.9745,231.9483,42119.0
2022-03-21 11:00:00,237.55,237.68,236.55,237.06,19526.0,232.1144,232.2414,231.1373,231.6356,19526.0
2022-03-21 11:30:00,237.06,237.41,236.47,237.07,40587.0,231.6356,231.9776,231.0591,231.6454,40587.0
2022-03-21 12:00:00,236.92,237.48,235.95,237.48,13617.0,231.4988,232.046,230.551,232.046,13617.0
2022-03-21 12:30:00,237.34,237.36,234.93,235.08,29456.0,231.9092,231.9287,229.5543,229.7009,29456.0
2022-03-21 13:00:00,234.99,235.96,234.61,235.95,29804.0,229.613,230.5608,229.2416,230.551,29804.0
2022-03-21 13:30:00,235.94,237.37,235.89,237.04,22479.0,230.5412,231.9385,230.4924,231.616,22479.0
2022-03-21 14:00:00,237.19,237.52,235.89,237.34,16150.0,231.7626,232.0851,230.4924,231.9092,16150.0
2022-03-21 14:30:00,237.36,237.63,236.88,236.98,23029.0,231.9287,232.1925,231.4597,231.5574,23029.0
2022-03-21 15:00:00,236.83,237.82,236.78,237.61,26433.0,231.4108,232.3782,231.362,232.173,26433.0
2022-03-21 15:30:00,237.7,238.09,235.84,237.81,108246.0,232.2609,232.642,230.4435,232.3684,108246.0
2022-03-22 09:30:00,238.47,240.27,236.31,239.3,17019.0,233.0133,234.7721,230.9027,233.8243,17019.0
2022-03-22 10:00:00,239.26,241.6,239.26,240.78,14309.0,233.7852,236.0717,233.7852,235.2705,14309.0
2022-03-22 10:30:00,240.95,241.95,240.72,240.73,21709.0,235.4366,236.4137,235.2118,235.2216,21709.0
2022-03-22 11:00:00,240.71,241.8,240.5,240.98,19982.0,235.2021,236.2671,234.9969,235.4659,19982.0
2022-03-22 11:30:00,240.98,241.32,240.61,241.09,11510.0,235.4659,235.7981,235.1044,235.5734,11510.0
2022-03-22 12:00:00,241.35,241.37,238.95,239.57,33074.0,235.8274,235.847,233.4823,234.0882,33074.0
2022-03-22 12:30:00,239.54,240.72,239.28,240.49,11936.0,234.0588,235.2118,233.8048,234.9871,11936.0
2022-03-22 13:00:00,240.51,240.97,240.11,240.71,23660.0,235.0066,235.4561,234.6158,235.2021,23660.0
2022-03-22 13:30:00,240.57,240.66,239.41,239.41,34801.0,235.0653,235.1532,233.9318,233.9318,34801.0
2022-03-22 14:00:00,239.39,240.02,239.0,239.7,10534.0,233.9123,234.5279,233.5312,234.2152,10534.0
2022-03-22 14:30:00,239.78,239.98,239.34,239.6,13553.0,234.2933,234.4888,233.8634,234.1175,13553.0
2022-03-22 15:00:00,239.51,239.87,239.09,239.21,18835.0,234.0295,234.3813,233.6191,233.7364,18835.0
2022-03-22 15:30:00,239.15,240.18,239.13,239.6,87789.0,233.6778,234.6842,233.6582,234.1175,87789.0
2022-03-23 09:30:00,238.43,238.43,234.17,234.84,23880.0,232.9742,232.9742,228.8117,229.4664,23880.0
2022-03-23 10:00:00,235.0,235.34,234.29,235.13,52525.0,229.6227,229.9549,228.929,229.7497,52525.0
2022-03-23 10:30:00,235.26,235.64,235.07,235.59,17587.0,229.8768,230.2481,229.6911,230.1992,17587.0
2022-03-23 11:00:00,235.5,236.77,234.94,236.58,13496.0,230.1113,231.3522,229.5641,231.1666,13496.0
2022-03-23 11:30:00,236.46,237.75,236.41,237.5,12086.0,231.0493,232.3098,231.0005,232.0655,12086.0
2022-03-23 12:00:00,237.4,237.82,236.6,236.7,17575.0,231.9678,232.3782,231.1861,231.2838,17575.0
2022-03-23 12:30:00,236.78,236.96,235.79,236.13,16231.0,231.362,231.5379,230.3946,230.7269,16231.0
2022-03-23 13:00:00,236.12,236.28,235.77,235.8,26958.0,230.7171,230.8734,230.3751,230.4044,26958.0
2022-03-23 13:30:00,235.68,237.1,235.44,237.03,17055.0,230.2872,231.6747,230.0527,231.6063,17055.0
2022-03-23 14:00:00,237.03,237.14,236.32,236.74,20125.0,231.6063,231.7138,230.9125,231.3229,20125.0
2022-03-23 14:30:00,236.77,237.12,236.45,236.75,20682.0,231.3522,231.6942,231.0395,231.3327,20682.0
2022-03-23 15:00:00,236.55,237.16,236.46,237.11,23821.0,231.1373,231.7333,231.0493,231.6844,23821.0
2022-03-23 15:30:00,237.04,237.14,236.34,236.62,104783.0,231.616,231.7138,230.9321,231.2057,104783.0
2022-03-24 09:30:00,236.85,238.16,235.0,236.35,11421.0,231.4304,232.7104,229.6227,230.9418,11421.0
2022-03-24 10:00:00,236.3,237.45,236.29,236.71,12945.0,230.893,232.0167,230.8832,231.2936,12945.0
2022-03-24 10:30:00,236.71,237.6,236.45,236.81,11718.0,231.2936,232.1632,231.0395,231.3913,11718.0
2022-03-24 11:00:00,236.91,237.45,236.49,236.64,23132.0,231.489,232.0167,231.0786,231.2252,23132.0
2022-03-24 11:30:00,236.7,237.1,235.77,236.04,23842.0,231.2838,231.6747,230.3751,230.6389,23842.0
2022-03-24 12:00:00,236.11,236.4,235.79,236.14,31875.0,230.7073,230.9907,230.3946,230.7366,31875.0
2022-03-24 12:30:00,236.34,236.52,235.98,236.37,11518.0,230.9321,231.1079,230.5803,230.9614,11518.0
2022-03-24 13:00:00,236.29,236.64,236.04,236.42,5115.0,230.8832,231.2252,230.6389,231.0102,5115.0
2022-03-24 13:30:00,236.6,236.6,236.06,236.13,9041.0,231.1861,231.1861,230.6585,230.7269,9041.0
2022-03-24 14:00:00,236.01,236.65,236.01,236.29,10423.0,230.6096,231.235,230.6096,230.8832,10423.0
2022-03-24 14:30:00,236.52,236.66,236.26,236.55,10407.0,231.1079,231.2447,230.8539,231.1373,10407.0
2022-03-24 15:00:00,236.42,237.5,236.22,237.35,14741.0,231.0102,232.0655,230.8148,231.919,14741.0
2022-03-24 15:30:00,237.55,237.55,236.0,236.47,70481.0,232.1144,232.1144,230.5998,231.0591,70481.0
2022-03-25 09:30:00,237.24,237.74,235.0,235.32,13977.0,231.8115,232.3,229.6227,229.9354,13977.0
2022-03-25 10:00:00,235.03,235.1,234.24,235.01,18616.0,229.652,229.7204,228.8801,229.6325,18616.0
2022-03-25 10:30:00,235.12,235.35,233.98,234.49,15413.0,229.74,229.9647,228.6261,229.1244,15413.0
2022-03-25 11:00:00,234.66,234.94,232.45,233.05,14608.0,229.2905,229.5641,227.1311,227.7173,14608.0
2022-03-25 11:30:00,232.88,233.27,232.27,232.67,11234.0,227.5512,227.9323,226.9552,227.346,11234.0
2022-03-25 12:00:00,232.4,233.14,232.34,233.11,14083.0,227.0822,227.8053,227.0236,227.776,14083.0
2022-03-25 12:30:00,232.95,232.96,231.83,232.18,12174.0,227.6196,227.6294,226.5253,226.8673,12174.0
2022-03-25 13:00:00,232.12,232.84,231.94,232.61,11281.0,226.8086,227.5121,226.6327,227.2874,11281.0
2022-03-25 13:30:00,232.61,233.32,232.49,233.31,7116.0,227.2874,227.9812,227.1702,227.9714,7116.0
2022-03-25 14:00:00,233.2,233.85,233.2,233.77,8944.0,227.8639,228.499,227.8639,228.4209,8944.0
2022-03-25 14:30:00,233.59,234.0,233.59,233.96,7350.0,228.245,228.6456,228.245,228.6065,7350.0
2022-03-25 15:00:00,233.87,233.87,232.65,232.94,29883.0,228.5186,228.5186,227.3265,227.6099,29883.0
2022-03-25 15:30:00,232.96,235.57,232.56,235.47,107671.0,227.6294,230.1797,227.2386,230.082,107671.0
2022-03-28 09:30:00,236.28,236.97,235.71,236.56,11760.0,230.8734,231.5476,230.3165,231.147,11760.0
2022-03-28 10:00:00,236.53,237.49,236.0,237.2,8253.0,231.1177,232.0557,230.5998,231.7724,8253.0
2022-03-28 10:30:00,237.26,238.63,236.88,238.48,8807.0,231.831,233.1697,231.4597,233.0231,8807.0
2022-03-28 11:00:00,238.24,238.83,237.76,238.46,4008.0,232.7886,233.3651,232.3196,233.0036,4008.0
2022-03-28 11:30:00,238.51,238.51,236.31,236.36,5900.0,233.0524,233.0524,230.9027,230.9516,5900.0
2022-03-28 12:00:00,236.29,236.67,235.76,235.77,4519.0,230.8832,231.2545,230.3653,230.3751,4519.0
2022-03-28 12:30:00,235.81,235.98,235.29,235.29,5709.0,230.4142,230.5803,229.9061,229.9061,5709.0
2022-03-28 13:00:00,235.43,236.25,235.26,236.25,4163.0,230.0429,230.8441,229.8768,230.8441,4163.0
2022-03-28 13:30:00,236.43,236.51,235.87,236.02,4357.0,231.02,231.0982,230.4728,230.6194,4357.0
2022-03-28 14:00:00,236.17,236.53,236.03,236.43,7106.0,230.766,231.1177,230.6292,231.02,7106.0
2022-03-28 14:30:00,236.48,237.79,236.3,237.79,7068.0,231.0689,232.3489,230.893,232.3489,7068.0
2022-03-28 15:00:00,237.61,237.79,237.24,237.79,6422.0,232.173,232.3489,231.8115,232.3489,6422.0
2022-03-28 15:30:00,237.85,238.8,237.54,238.77,53243.0,232.4075,233.3358,232.1046,233.3065,53243.0
2022-03-29 09:30:00,242.83,243.36,240.52,242.09,23137.0,237.2736,237.7914,235.0164,236.5505,23137.0
2022-03-29 10:00:00,241.97,242.46,241.44,242.0,16408.0,236.4332,236.912,235.9154,236.4625,16408.0
2022-03-29 10:30:00,242.01,242.01,240.47,241.18,9483.0,236.4723,236.4723,234.9676,235.6613,9483.0
2022-03-29 11:00:00,241.32,241.32,240.2,241.14,10830.0,235.7981,235.7981,234.7037,235.6222,10830.0
2022-03-29 11:30:00,241.28,241.75,240.92,241.28,13267.0,235.759,236.2183,235.4073,235.759,13267.0
2022-03-29 12:00:00,240.7,240.84,239.92,239.92,8078.0,235.1923,235.3291,234.4301,234.4301,8078.0
2022-03-29 12:30:00,239.96,241.53,239.72,241.21,10275.0,234.4692,236.0033,234.2347,235.6906,10275.0
2022-03-29 13:00:00,241.2,241.2,240.33,240.62,7890.0,235.6809,235.6809,234.8308,235.1141,7890.0
2022-03-29 13:30:00,240.7,241.85,240.54,241.82,7467.0,235.1923,236.316,235.036,236.2867,7467.0
2022-03-29 14:00:00,241.57,241.61,240.78,241.33,16980.0,236.0424,236.0815,235.2705,235.8079,16980.0
2022-03-29 14:30:00,241.39,242.91,241.28,242.78,22965.0,235.8665,237.3517,235.759,237.2247,22965.0
2022-03-29 15:00:00,242.75,243.06,242.51,243.06,14824.0,237.1954,237.4983,236.9609,237.4983,14824.0
2022-03-29 15:30:00,242.91,243.51,242.69,243.09,45782.0,237.3517,237.938,237.1368,237.5276,45782.0
2022-03-30 09:30:00,241.97,243.11,240.88,241.8,26916.0,236.4332,237.5472,235.3682,236.2671,26916.0
2022-03-30 10:00:00,241.97,242.22,240.8,240.89,19300.0,236.4332,236.6775,235.29,235.3779,19300.0
2022-03-30 10:30:00,240.89,242.99,240.67,242.51,21150.0,235.3779,237.4299,235.163,236.9609,21150.0
2022-03-30 11:00:00,242.72,242.84,242.1,242.34,9338.0,237.1661,237.2833,236.5603,236.7948,9338.0
2022-03-30 11:30:00,242.31,243.47,242.19,242.79,9101.0,236.7655,237.8989,236.6482,237.2345,9101.0
2022-03-30 12:00:00,242.97,243.1,241.72,241.89,8401.0,237.4104,237.5374,236.189,236.3551,8401.0
2022-03-30 12:30:00,241.9,242.3,241.63,241.92,6551.0,236.3648,236.7557,236.101,236.3844,6551.0
2022-03-30 13:00:00,241.78,241.78,240.25,240.4,9171.0,236.2476,236.2476,234.7526,234.8992,9171.0
2022-03-30 13:30:00,240.49,240.76,239.34,240.17,21363.0,234.9871,235.2509,233.8634,234.6744,21363.0
2022-03-30 14:00:00,240.09,240.39,238.89,239.25,18910.0,234.5963,234.8894,233.4237,233.7755,18910.0
2022-03-30 14:30:00,239.24,239.5,238.69,238.77,17380.0,233.7657,234.0198,233.2283,233.3065,17380.0
2022-03-30 15:00:00,238.84,238.84,237.55,238.02,29692.0,233.3749,233.3749,232.1144,232.5736,29692.0
2022-03-30 15:30:00,238.1,239.55,238.04,239.53,102555.0,232.6518,234.0686,232.5932,234.0491,102555.0
2022-03-31 09:30:00,239.87,240.89,239.41,240.71,17348.0,234.3813,235.3779,233.9318,235.2021,17348.0
2022-03-31 10:00:00,240.64,241.05,239.66,240.53,15023.0,235.1337,235.5343,234.1761,235.0262,15023.0
2022-03-31 10:30:00,240.53,242.0,240.29,241.85,17250.0,235.0262,236.4625,234.7917,236.316,17250.0
2022-03-31 11:00:00,242.01,242.01,240.82,241.05,13052.0,236.4723,236.4723,235.3096,235.5343,13052.0
2022-03-31 11:30:00,240.97,241.03,239.5,239.5,15151.0,235.4561,235.5147,234.0198,234.0198,15151.0
2022-03-31 12:00:00,239.48,239.65,238.76,238.76,12331.0,234.0002,234.1663,233.2967,233.2967,12331.0
2022-03-31 12:30:00,238.76,239.6,237.88,238.36,15084.0,233.2967,234.1175,232.4368,232.9058,15084.0
2022-03-31 13:00:00,238.35,239.25,238.04,239.25,16145.0,232.8961,233.7755,232.5932,233.7755,16145.0
2022-03-31 13:30:00,239.26,239.27,238.49,238.66,8567.0,233.7852,233.795,233.0329,233.199,8567.0
2022-03-31 14:00:00,238.62,238.62,238.13,238.47,16625.0,233.1599,233.1599,232.6811,233.0133,16625.0
2022-03-31 14:30:00,238.43,239.13,238.23,238.86,11708.0,232.9742,233.6582,232.7788,233.3944,11708.0
2022-03-31 15:00:00,239.09,239.69,238.63,238.8,17364.0,233.6191,234.2054,233.1697,233.3358,17364.0
2022-03-31 15:30:00,238.88,238.97,237.14,237.14,83191.0,233.4139,233.5019,231.7138,231.7138,83191.0
2022-04-01 09:30:00,238.58,238.58,234.29,235.89,60844.0,233.1208,233.1208,228.929,230.4924,60844.0
2022-04-01 10:00:00,235.71,236.0,233.57,233.75,22231.0,230.3165,230.5998,228.2254,228.4013,22231.0
2022-04-01 10:30:00,233.75,233.92,233.02,233.48,27821.0,228.4013,228.5674,227.688,228.1375,27821.0
2022-04-01 11:00:00,233.52,233.59,232.28,233.58,28666.0,228.1766,228.245,226.965,228.2352,28666.0
2022-04-01 11:30:00,233.66,233.66,232.17,232.51,20479.0,228.3134,228.3134,226.8575,227.1897,20479.0
2022-04-01 12:00:00,232.5,232.63,232.15,232.56,10881.0,227.1799,227.307,226.8379,227.2386,10881.0
2022-04-01 12:30:00,232.54,232.64,231.2,231.83,21168.0,227.219,227.3167,225.9097,226.5253,21168.0
2022-04-01 13:00:00,231.76,232.33,231.35,231.87,29140.0,226.4569,227.0138,226.0562,226.5643,29140.0
2022-04-01 13:30:00,231.8,232.64,231.8,232.48,31616.0,226.4959,227.3167,226.4959,227.1604,31616.0
2022-04-01 14:00:00,232.44,233.09,232.4,233.0,32201.0,227.1213,227.7564,227.0822,227.6685,32201.0
2022-04-01 14:30:00,233.02,233.74,232.87,233.46,34927.0,227.688,228.3916,227.5415,228.118,34927.0
2022-04-01 15:00:00,233.43,234.1,233.26,233.49,19645.0,228.0886,228.7433,227.9225,228.1473,19645.0
2022-04-01 15:30:00,233.31,234.52,233.09,234.14,171881.0,227.9714,229.1537,227.7564,228.7824,171881.0
2022-04-04 09:30:00,233.37,235.25,232.73,233.67,15206.0,228.03,229.867,227.4047,228.3232,15206.0
2022-04-04 10:00:00,233.51,234.08,232.08,232.76,30594.0,228.1668,228.7238,226.7695,227.434,30594.0
2022-04-04 10:30:00,232.71,233.31,232.46,232.84,25451.0,227.3851,227.9714,227.1408,227.5121,25451.0
2022-04-04 11:00:00,232.73,233.56,232.73,233.52,30529.0,227.4047,228.2157,227.4047,228.1766,30529.0
2022-04-04 11:30:00,233.67,234.0,233.44,233.81,17139.0,228.3232,228.6456,228.0984,228.46,17139.0
2022-04-04 12:00:00,233.73,235.08,233.71,234.37,22084.0,228.3818,229.7009,228.3622,229.0071,22084.0
2022-04-04 12:30:00,234.42,234.94,233.97,233.98,13529.0,229.056,229.5641,228.6163,228.6261,13529.0
2022-04-04 13:00:00,233.95,234.29,233.82,233.9,12399.0,228.5967,228.929,228.4697,228.5479,12399.0
2022-04-04 13:30:00,233.89,234.42,233.84,234.42,17531.0,228.5381,229.056,228.4893,229.056,17531.0
2022-04-04 14:00:00,234.43,234.49,233.78,234.49,17220.0,229.0658,229.1244,228.4306,229.1244,17220.0
2022-04-04 14:30:00,234.48,234.93,234.36,234.93,16186.0,229.1146,229.5543,228.9974,229.5543,16186.0
2022-04-04 15:00:00,234.94,235.24,234.74,234.79,14779.0,229.5641,229.8572,229.3687,229.4175,14779.0
2022-04-04 15:30:00,234.77,234.98,234.24,234.55,89441.0,229.398,229.6032,228.8801,229.183,89441.0
2022-04-05 09:30:00,234.19,236.71,234.19,235.41,23556.0,228.8313,231.2936,228.8313,230.0233,23556.0
2022-04-05 10:00:00,235.34,236.14,232.89,233.52,22418.0,229.9549,230.7366,227.561,228.1766,22418.0
2022-04-05 10:30:00,233.93,234.34,233.45,233.59,26307.0,228.5772,228.9778,228.1082,228.245,26307.0
2022-04-05 11:00:00,233.68,234.37,233.1,234.34,33235.0,228.3329,229.0071,227.7662,228.9778,33235.0
2022-04-05 11:30:00,234.25,234.37,232.71,232.77,28531.0,228.8899,229.0071,227.3851,227.4438,28531.0
2022-04-05 12:00:00,232.76,233.33,232.69,233.24,55108.0,227.434,227.9909,227.3656,227.903,55108.0
2022-04-05 12:30:00,233.3,233.78,233.01,233.36,30645.0,227.9616,228.4306,227.6783,228.0203,30645.0
2022-04-05 13:00:00,233.38,234.06,233.19,233.32,92111.0,228.0398,228.7042,227.8541,227.9812,92111.0
2022-04-05 13:30:00,233.33,233.47,232.36,232.54,44475.0,227.9909,228.1277,227.0431,227.219,44475.0
2022-04-05 14:00:00,232.52,232.89,232.02,232.75,24875.0,227.1995,227.561,226.7109,227.4242,24875.0
2022-04-05 14:30:00,232.7,233.54,232.35,233.01,29604.0,227.3754,228.1961,227.0334,227.6783,29604.0
2022-04-05 15:00:00,233.09,233.32,232.02,232.11,36097.0,227.7564,227.9812,226.7109,226.7989,36097.0
2022-04-05 15:30:00,232.03,232.09,230.95,231.98,130945.0,226.7207,226.7793,225.6654,226.6718,130945.0
2022-04-06 09:30:00,230.07,230.18,226.8,226.96,25672.0,224.8055,224.913,221.6104,221.7667,25672.0
2022-04-06 10:00:00,227.23,227.32,224.91,224.91,47417.0,222.0305,222.1185,219.7636,219.7636,47417.0
2022-04-06 10:30:00,224.75,225.53,224.18,225.21,29937.0,219.6073,220.3694,219.0503,220.0567,29937.0
2022-04-06 11:00:00,225.06,226.31,224.88,226.14,23288.0,219.9102,221.1316,219.7343,220.9655,23288.0
2022-04-06 11:30:00,226.09,226.36,224.89,225.17,32378.0,220.9166,221.1804,219.7441,220.0177,32378.0
2022-04-06 12:00:00,225.31,225.48,223.34,223.53,29610.0,220.1545,220.3206,218.2295,218.4152,29610.0
2022-04-06 12:30:00,223.48,223.85,223.12,223.41,25823.0,218.3663,218.7279,218.0146,218.2979,25823.0
2022-04-06 13:00:00,223.61,225.51,223.32,225.34,19034.0,218.4933,220.3499,218.21,220.1838,19034.0
2022-04-06 13:30:00,225.34,225.52,224.24,224.49,21832.0,220.1838,220.3596,219.1089,219.3532,21832.0
2022-04-06 14:00:00,224.17,225.05,221.86,222.27,56608.0,219.0405,219.9004,216.7834,217.184,56608.0
2022-04-06 14:30:00,222.34,223.66,222.32,223.08,67613.0,217.2524,218.5422,217.2329,217.9755,67613.0
2022-04-06 15:00:00,223.08,223.57,222.49,222.76,53053.0,217.9755,218.4543,217.399,217.6628,53053.0
2022-04-06 15:30:00,222.67,224.03,222.39,223.09,178665.0,217.5749,218.9037,217.3013,217.9852,178665.0
2022-04-07 09:30:00,222.26,223.68,221.07,221.65,47291.0,217.1742,218.5617,216.0115,216.5782,47291.0
2022-04-07 10:00:00,221.66,222.0,220.5,220.64,73333.0,216.588,216.9202,215.4545,215.5913,73333.0
2022-04-07 10:30:00,220.79,221.31,220.41,220.79,45955.0,215.7379,216.246,215.3666,215.7379,45955.0
2022-04-07 11:00:00,220.87,221.01,219.35,219.35,59401.0,215.816,215.9528,214.3308,214.3308,59401.0
2022-04-07 11:30:00,219.45,219.5,218.7,218.82,22299.0,214.4285,214.4774,213.6957,213.813,22299.0
2022-04-07 12:00:00,218.72,220.72,218.71,220.56,17923.0,213.7152,215.6695,213.7055,215.5131,17923.0
2022-04-07 12:30:00,220.53,220.71,219.79,220.24,21707.0,215.4838,215.6597,214.7608,215.2005,21707.0
2022-04-07 13:00:00,220.26,221.37,220.2,221.37,31339.0,215.22,216.3046,215.1614,216.3046,31339.0
2022-04-07 13:30:00,221.73,223.64,221.52,223.64,18719.0,216.6564,218.5227,216.4512,218.5227,18719.0
2022-04-07 14:00:00,224.08,225.17,223.42,224.78,36494.0,218.9526,220.0177,218.3077,219.6366,36494.0
2022-04-07 14:30:00,224.63,226.0,224.55,225.85,27724.0,219.49,220.8287,219.4118,220.6821,27724.0
2022-04-07 15:00:00,225.75,226.17,225.15,225.31,44069.0,220.5844,220.9948,219.9981,220.1545,44069.0
2022-04-07 15:30:00,225.33,225.53,224.23,224.57,110452.0,220.174,220.3694,219.0992,219.4314,110452.0
2022-04-08 09:30:00,222.98,223.96,220.72,220.8,16092.0,217.8778,218.8353,215.6695,215.7476,16092.0
2022-04-08 10:00:00,220.56,222.3,220.56,222.3,14594.0,215.5131,217.2133,215.5131,217.2133,14594.0
2022-04-08 10:30:00,222.43,223.32,221.86,223.07,44561.0,217.3404,218.21,216.7834,217.9657,44561.0
2022-04-08 11:00:00,223.51,224.41,223.29,224.41,22248.0,218.3956,219.275,218.1807,219.275,22248.0
2022-04-08 11:30:00,224.42,225.36,223.98,224.93,22157.0,219.2848,220.2033,218.8549,219.7831,22157.0
2022-04-08 12:00:00,224.99,225.21,224.36,224.62,14280.0,219.8418,220.0567,219.2262,219.4802,14280.0
2022-04-08 12:30:00,224.52,224.81,224.08,224.62,13363.0,219.3825,219.6659,218.9526,219.4802,13363.0
2022-04-08 13:00:00,224.53,224.82,224.4,224.54,9196.0,219.3923,219.6757,219.2653,219.4021,9196.0
2022-04-08 13:30:00,224.44,224.47,223.76,224.11,12383.0,219.3044,219.3337,218.6399,218.9819,12383.0
2022-04-08 14:00:00,223.98,224.1,223.32,223.4,10883.0,218.8549,218.9721,218.21,218.2882,10883.0
2022-04-08 14:30:00,223.36,223.96,223.17,223.45,16682.0,218.2491,218.8353,218.0634,218.337,16682.0
2022-04-08 15:00:00,223.43,224.26,223.43,223.63,21986.0,218.3175,219.1285,218.3175,218.5129,21986.0
2022-04-08 15:30:00,223.65,223.72,222.69,223.17,107352.0,218.5324,218.6008,217.5944,218.0634,107352.0
2022-04-11 09:30:00,220.89,223.26,220.89,221.82,23513.0,215.8356,218.1514,215.8356,216.7443,23513.0
2022-04-11 10:00:00,221.85,222.54,220.85,221.33,26148.0,216.7736,217.4478,215.7965,216.2655,26148.0
2022-04-11 10:30:00,221.31,221.32,219.59,220.24,20960.0,216.246,216.2557,214.5653,215.2005,20960.0
2022-04-11 11:00:00,220.11,220.68,219.56,220.67,35204.0,215.0734,215.6304,214.536,215.6206,35204.0
2022-04-11 11:30:00,220.52,221.17,220.0,220.23,26814.0,215.4741,216.1092,214.966,215.1907,26814.0
2022-04-11 12:00:00,220.24,220.65,220.14,220.15,29563.0,215.2005,215.6011,215.1028,215.1125,29563.0
2022-04-11 12:30:00,220.23,221.08,219.87,221.08,20659.0,215.1907,216.0212,214.8389,216.0212,20659.0
2022-04-11 13:00:00,221.17,221.49,220.28,220.43,14584.0,216.1092,216.4219,215.2395,215.3861,14584.0
2022-04-11 13:30:00,220.41,221.09,220.26,220.67,18074.0,215.3666,216.031,215.22,215.6206,18074.0
2022-04-11 14:00:00,220.67,220.67,219.78,220.11,19990.0,215.6206,215.6206,214.751,215.0734,19990.0
2022-04-11 14:30:00,220.04,220.43,219.78,220.28,14240.0,215.005,215.3861,214.751,215.2395,14240.0
2022-04-11 15:00:00,220.3,220.46,219.23,219.24,25958.0,215.2591,215.4154,214.2136,214.2233,25958.0
2022-04-11 15:30:00,219.24,219.25,217.98,218.26,105129.0,214.2233,214.2331,212.9922,213.2658,105129.0
2022-04-12 09:30:00,219.35,221.79,219.0,220.75,17631.0,214.3308,216.715,213.9888,215.6988,17631.0
2022-04-12 10:00:00,220.72,221.51,219.32,219.5,26144.0,215.6695,216.4414,214.3015,214.4774,26144.0
2022-04-12 10:30:00,219.45,219.77,218.67,218.98,26215.0,214.4285,214.7412,213.6664,213.9693,26215.0
2022-04-12 11:00:00,218.86,221.17,218.86,221.0,18717.0,213.852,216.1092,213.852,215.9431,18717.0
2022-04-12 11:30:00,221.08,221.29,220.47,220.54,13251.0,216.0212,216.2264,215.4252,215.4936,13251.0
2022-04-12 12:00:00,220.45,220.65,219.69,219.7,14792.0,215.4057,215.6011,214.663,214.6728,14792.0
2022-04-12 12:30:00,219.77,219.85,218.64,219.22,11715.0,214.7412,214.8194,213.6371,214.2038,11715.0
2022-04-12 13:00:00,219.34,219.34,218.71,219.21,11022.0,214.3211,214.3211,213.7055,214.194,11022.0
2022-04-12 13:30:00,219.17,219.56,218.25,218.34,13232.0,214.1549,214.536,213.256,213.3439,13232.0
2022-04-12 14:00:00,218.34,218.42,217.61,217.66,14328.0,213.3439,213.4221,212.6306,212.6795,14328.0
2022-04-12 14:30:00,217.63,217.88,217.32,217.59,11848.0,212.6502,212.8945,212.3473,212.6111,11848.0
2022-04-12 15:00:00,217.5,217.56,216.13,216.24,17814.0,212.5232,212.5818,211.1845,211.292,17814.0
2022-04-12 15:30:00,216.28,217.56,216.04,217.36,212824.0,211.3311,212.5818,211.0966,212.3864,212824.0
2022-04-13 09:30:00,215.71,216.62,214.97,215.54,24197.0,210.7741,211.6633,210.0511,210.608,24197.0
2022-04-13 10:00:00,215.14,215.33,213.61,213.63,35375.0,210.2172,210.4028,208.7222,208.7417,35375.0
2022-04-13 10:30:00,213.66,213.9,212.79,213.5,140684.0,208.771,209.0055,207.9209,208.6147,140684.0
2022-04-13 11:00:00,213.46,214.44,213.13,213.47,108207.0,208.5756,209.5332,208.2532,208.5854,108207.0
2022-04-13 11:30:00,213.43,213.47,212.3,212.37,41600.0,208.5463,208.5854,207.4421,207.5105,41600.0
2022-04-13 12:00:00,212.37,213.06,212.13,212.71,33539.0,207.5105,208.1848,207.276,207.8428,33539.0
2022-04-13 12:30:00,212.74,213.11,212.46,213.11,35203.0,207.8721,208.2336,207.5985,208.2336,35203.0
2022-04-13 13:00:00,213.18,213.42,212.53,213.42,29295.0,208.302,208.5365,207.6669,208.5365,29295.0
2022-04-13 13:30:00,213.48,213.65,212.96,213.65,28206.0,208.5951,208.7613,208.087,208.7613,28206.0
2022-04-13 14:00:00,213.69,213.93,213.31,213.74,90702.0,208.8003,209.0348,208.429,208.8492,90702.0
2022-04-13 14:30:00,213.8,215.51,213.78,215.13,29100.0,208.9078,210.5787,208.8883,210.2074,29100.0
2022-04-13 15:00:00,215.06,215.12,214.42,214.67,41725.0,210.139,210.1976,209.5136,209.7579,41725.0
2022-04-13 15:30:00,214.67,215.66,214.53,215.05,242615.0,209.7579,210.7253,209.6211,210.1292,242615.0
2022-04-14 09:30:00,216.53,219.41,216.25,218.55,57603.0,211.5754,214.3895,211.3018,213.5491,57603.0
2022-04-14 10:00:00,218.74,219.31,216.81,218.03,96445.0,213.7348,214.2917,211.8489,213.041,96445.0
2022-04-14 10:30:00,217.8,218.24,216.91,217.1,62585.0,212.8163,213.2462,211.9467,212.1323,62585.0
2022-04-14 11:00:00,216.99,218.23,216.97,218.19,41084.0,212.0248,213.2365,212.0053,213.1974,41084.0
2022-04-14 11:30:00,218.15,218.26,216.62,217.53,26438.0,213.1583,213.2658,211.6633,212.5525,26438.0
2022-04-14 12:00:00,217.39,217.52,216.58,216.78,20078.0,212.4157,212.5427,211.6242,211.8196,20078.0
2022-04-14 12:30:00,216.73,217.07,216.46,216.75,27568.0,211.7708,212.103,211.507,211.7903,27568.0
2022-04-14 13:00:00,216.86,217.25,216.81,217.06,27569.0,211.8978,212.2789,211.8489,212.0932,27569.0
2022-04-14 13:30:00,217.06,217.58,216.9,217.52,23547.0,212.0932,212.6013,211.9369,212.5427,23547.0
2022-04-14 14:00:00,217.56,217.78,217.33,217.7,24721.0,212.5818,212.7968,212.357,212.7186,24721.0
2022-04-14 14:30:00,217.72,217.86,216.43,216.5,37227.0,212.7381,212.8749,211.4776,211.546,37227.0
2022-04-14 15:00:00,216.5,217.1,216.27,216.9,89432.0,211.546,212.1323,211.3213,211.9369,89432.0
2022-04-14 15:30:00,216.92,217.04,216.2,216.52,244256.0,211.9564,212.0737,211.2529,211.5656,244256.0
2022-04-18 09:30:00,215.78,218.44,215.0,216.16,72817.0,210.8425,213.4416,210.0804,211.2138,72817.0
2022-04-18 10:00:00,215.87,216.21,215.23,215.94,13186.0,210.9305,211.2627,210.3051,210.9989,13186.0
2022-04-18 10:30:00,215.83,216.04,215.13,215.46,66083.0,210.8914,211.0966,210.2074,210.5298,66083.0
2022-04-18 11:00:00,215.47,215.47,214.08,214.26,19238.0,210.5396,210.5396,209.1814,209.3573,19238.0
2022-04-18 11:30:00,214.26,214.42,213.46,213.64,14526.0,209.3573,209.5136,208.5756,208.7515,14526.0
2022-04-18 12:00:00,213.77,213.77,213.23,213.47,37688.0,208.8785,208.8785,208.3509,208.5854,37688.0
2022-04-18 12:30:00,213.56,214.34,213.56,214.22,121865.0,208.6733,209.4355,208.6733,209.3182,121865.0
2022-04-18 13:00:00,214.21,214.35,213.78,213.9,23686.0,209.3084,209.4452,208.8883,209.0055,23686.0
2022-04-18 13:30:00,213.88,214.96,213.73,214.3,76933.0,208.986,210.0413,208.8394,209.3964,76933.0
2022-04-18 14:00:00,214.2,214.39,213.47,213.98,45411.0,209.2987,209.4843,208.5854,209.0837,45411.0
2022-04-18 14:30:00,213.98,214.14,213.43,213.45,30583.0,209.0837,209.24,208.5463,208.5658,30583.0
2022-04-18 15:00:00,213.59,213.64,212.55,212.61,26251.0,208.7026,208.7515,207.6864,207.7451,26251.0
2022-04-18 15:30:00,212.53,212.97,211.51,212.97,146922.0,207.6669,208.0968,206.6702,208.0968,146922.0
2022-04-19 09:30:00,211.81,214.39,211.16,214.15,353515.0,206.9634,209.4843,206.3282,209.2498,353515.0
2022-04-19 10:00:00,214.22,215.0,213.86,215.0,148679.0,209.3182,210.0804,208.9664,210.0804,148679.0
2022-04-19 10:30:00,214.94,216.77,214.83,216.62,183213.0,210.0217,211.8099,209.9143,211.6633,183213.0
2022-04-19 11:00:00,216.57,216.72,216.2,216.62,49094.0,211.6144,211.761,211.2529,211.6633,49094.0
2022-04-19 11:30:00,216.62,218.56,216.33,218.25,40937.0,211.6633,213.5589,211.3799,213.256,40937.0
2022-04-19 12:00:00,218.3,218.53,217.8,218.31,26764.0,213.3049,213.5296,212.8163,213.3146,26764.0
2022-04-19 12:30:00,218.35,218.35,216.96,217.47,28228.0,213.3537,213.3537,211.9955,212.4938,28228.0
2022-04-19 13:00:00,217.58,217.73,217.1,217.34,26567.0,212.6013,212.7479,212.1323,212.3668,26567.0
2022-04-19 13:30:00,217.53,218.13,217.13,218.02,23138.0,212.5525,213.1387,212.1616,213.0313,23138.0
2022-04-19 14:00:00,218.09,218.09,217.55,218.07,17236.0,213.0997,213.0997,212.572,213.0801,17236.0
2022-04-19 14:30:00,217.99,218.11,217.6,218.0,16805.0,213.0019,213.1192,212.6209,213.0117,16805.0
2022-04-19 15:00:00,217.92,218.68,217.85,218.6,66530.0,212.9335,213.6762,212.8652,213.598,66530.0
2022-04-19 15:30:00,218.57,218.76,217.97,218.49,227055.0,213.5687,213.7543,212.9824,213.4905,227055.0
2022-04-20 09:30:00,220.2,220.2,218.85,219.44,19698.0,215.1614,215.1614,213.8423,214.4188,19698.0
2022-04-20 10:00:00,219.33,220.17,219.16,219.64,26253.0,214.3113,215.1321,214.1452,214.6142,26253.0
2022-04-20 10:30:00,219.51,220.93,219.36,220.74,38842.0,214.4872,215.8747,214.3406,215.689,38842.0
2022-04-20 11:00:00,220.76,221.15,220.2,220.63,23507.0,215.7086,216.0896,215.1614,215.5815,23507.0
2022-04-20 11:30:00,220.63,220.99,220.47,220.82,71201.0,215.5815,215.9333,215.4252,215.7672,71201.0
2022-04-20 12:00:00,220.66,221.43,220.42,221.3,20288.0,215.6109,216.3632,215.3763,216.2362,20288.0
2022-04-20 12:30:00,221.31,222.57,221.02,221.17,38579.0,216.246,217.4771,215.9626,216.1092,38579.0
2022-04-20 13:00:00,221.08,222.75,221.08,222.17,33605.0,216.0212,217.653,216.0212,217.0863,33605.0
2022-04-20 13:30:00,222.28,222.74,222.02,222.54,25303.0,217.1938,217.6433,216.9397,217.4478,25303.0
2022-04-20 14:00:00,222.57,222.65,221.51,221.55,30530.0,217.4771,217.5553,216.4414,216.4805,30530.0
2022-04-20 14:30:00,221.5,221.56,220.73,221.08,42595.0,216.4316,216.4903,215.6793,216.0212,42595.0
2022-04-20 15:00:00,221.01,221.21,220.76,221.03,71213.0,215.9528,216.1483,215.7086,215.9724,71213.0
2022-04-20 15:30:00,221.09,221.8,220.79,221.66,258790.0,216.031,216.7248,215.7379,216.588,258790.0
2022-04-21 09:30:00,206.08,214.59,205.65,211.08,438545.0,201.3645,209.6797,200.9443,206.2501,438545.0
2022-04-21 10:00:00,211.83,212.23,208.42,212.17,137115.0,206.9829,207.3737,203.6509,207.3151,137115.0
2022-04-21 10:30:00,212.18,212.18,209.69,210.75,106186.0,207.3249,207.3249,204.8919,205.9276,106186.0
2022-04-21 11:00:00,210.64,211.0,208.27,209.38,65630.0,205.8201,206.1719,203.5044,204.589,65630.0
2022-04-21 11:30:00,209.51,209.51,205.9,206.24,75047.0,204.716,204.716,201.1886,201.5208,75047.0
2022-04-21 12:00:00,206.29,206.37,204.64,206.12,106755.0,201.5697,201.6478,199.9574,201.4036,106755.0
2022-04-21 12:30:00,206.12,206.75,204.17,204.56,57539.0,201.4036,202.0191,199.4982,199.8793,57539.0
2022-04-21 13:00:00,204.44,205.62,204.06,205.25,94368.0,199.762,200.915,199.3907,200.5535,94368.0
2022-04-21 13:30:00,205.14,205.75,204.81,205.35,51964.0,200.446,201.042,200.1235,200.6512,51964.0
2022-04-21 14:00:00,205.23,206.01,204.59,206.01,73441.0,200.5339,201.2961,199.9086,201.2961,73441.0
2022-04-21 14:30:00,206.03,206.64,205.52,205.81,96791.0,201.3156,201.9117,200.8173,201.1006,96791.0
2022-04-21 15:00:00,205.77,205.79,204.39,205.51,166287.0,201.0616,201.0811,199.7131,200.8075,166287.0
2022-04-21 15:30:00,205.62,205.62,202.94,202.96,413124.0,200.915,200.915,198.2963,198.3159,413124.0
2022-04-22 09:30:00,202.13,206.96,201.41,206.0,138888.0,197.5049,202.2243,196.8013,201.2863,138888.0
2022-04-22 10:00:00,205.95,208.24,204.88,206.23,121884.0,201.2374,203.475,200.1919,201.511,121884.0
2022-04-22 10:30:00,206.24,208.98,205.65,206.18,148917.0,201.5208,204.1981,200.9443,201.4622,148917.0
2022-04-22 11:00:00,206.01,206.13,204.72,205.42,96679.0,201.2961,201.4133,200.0356,200.7196,96679.0
2022-04-22 11:30:00,205.3,205.75,203.33,203.43,96815.0,200.6023,201.042,198.6774,198.7751,96815.0
2022-04-22 12:00:00,203.25,205.16,202.69,205.0,45567.0,198.5992,200.4655,198.052,200.3092,45567.0
2022-04-22 12:30:00,204.92,205.54,204.52,205.39,56749.0,200.231,200.8368,199.8402,200.6903,56749.0
2022-04-22 13:00:00,205.34,205.77,204.93,205.49,75146.0,200.6414,201.0616,200.2408,200.788,75146.0
2022-04-22 13:30:00,205.37,205.88,205.13,205.27,75667.0,200.6707,201.169,200.4362,200.573,75667.0
2022-04-22 14:00:00,205.22,205.9,205.11,205.34,131895.0,200.5242,201.1886,200.4167,200.6414,131895.0
2022-04-22 14:30:00,205.34,205.47,203.82,204.46,181187.0,200.6414,200.7684,199.1562,199.7815,181187.0
2022-04-22 15:00:00,204.4,204.77,203.09,203.98,124025.0,199.7229,200.0844,198.4429,199.3125,124025.0
2022-04-22 15:30:00,204.0,204.83,202.99,203.61,367764.0,199.3321,200.1431,198.3452,198.951,367764.0
2022-04-25 09:30:00,202.86,205.46,201.77,205.29,50335.0,198.2182,200.7587,197.1531,200.5925,50335.0
2022-04-25 10:00:00,205.42,209.38,205.29,209.38,112586.0,200.7196,204.589,200.5925,204.589,112586.0
2022-04-25 10:30:00,209.32,211.24,205.71,205.98,69065.0,204.5303,206.4064,201.0029,201.2668,69065.0
2022-04-25 11:00:00,206.04,207.41,205.88,206.89,60569.0,201.3254,202.664,201.169,202.1559,60569.0
2022-04-25 11:30:00,206.97,207.57,206.22,207.43,66803.0,202.2341,202.8204,201.5013,202.6836,66803.0
2022-04-25 12:00:00,207.41,208.14,206.93,207.67,83813.0,202.664,203.3773,202.195,202.9181,83813.0
2022-04-25 12:30:00,207.66,209.03,207.08,208.93,78969.0,202.9083,204.247,202.3416,204.1493,78969.0
2022-04-25 13:00:00,209.0,210.05,207.97,209.3,45611.0,204.2177,205.2436,203.2112,204.5108,45611.0
2022-04-25 13:30:00,209.4,210.38,209.13,209.88,45122.0,204.6085,205.5661,204.3447,205.0775,45122.0
2022-04-25 14:00:00,209.98,211.27,209.39,211.21,48214.0,205.1752,206.4357,204.5987,206.3771,48214.0
2022-04-25 14:30:00,211.18,211.53,210.69,210.82,36888.0,206.3478,206.6898,205.869,205.996,36888.0
2022-04-25 15:00:00,210.77,212.53,210.05,212.51,56607.0,205.9472,207.6669,205.2436,207.6473,56607.0
2022-04-25 15:30:00,212.46,213.85,212.16,213.48,343121.0,207.5985,208.9567,207.3053,208.5951,343121.0
2022-04-26 09:30:00,212.17,212.17,208.75,208.75,39783.0,207.3151,207.3151,203.9734,203.9734,39783.0
2022-04-26 10:00:00,208.82,210.75,208.06,209.06,40635.0,204.0418,205.9276,203.2992,204.2763,40635.0
2022-04-26 10:30:00,209.07,209.37,207.81,209.06,39217.0,204.2861,204.5792,203.0549,204.2763,39217.0
2022-04-26 11:00:00,209.01,210.26,208.72,209.47,109494.0,204.2274,205.4488,203.9441,204.6769,109494.0
2022-04-26 11:30:00,209.42,209.77,208.83,208.94,35266.0,204.628,204.97,204.0515,204.159,35266.0
2022-04-26 12:00:00,209.03,209.36,208.38,208.57,37578.0,204.247,204.5694,203.6118,203.7975,37578.0
2022-04-26 12:30:00,208.54,208.69,207.73,208.65,62781.0,203.7682,203.9147,202.9767,203.8757,62781.0
2022-04-26 13:00:00,208.65,208.65,207.16,207.26,43076.0,203.8757,203.8757,202.4198,202.5175,43076.0
2022-04-26 13:30:00,207.14,208.42,206.85,208.42,32223.0,202.4002,203.6509,202.1169,203.6509,32223.0
2022-04-26 14:00:00,208.42,209.75,208.34,209.67,42681.0,203.6509,204.9505,203.5728,204.8723,42681.0
2022-04-26 14:30:00,209.56,210.54,209.38,210.1,59536.0,204.7648,205.7224,204.589,205.2925,59536.0
2022-04-26 15:00:00,210.18,210.32,208.52,208.53,62960.0,205.3707,205.5075,203.7486,203.7584,62960.0
2022-04-26 15:30:00,208.51,208.83,207.27,207.56,313634.0,203.7389,204.0515,202.5272,202.8106,313634.0
2022-04-27 09:30:00,207.45,209.95,207.12,209.7,33944.0,202.7031,205.1459,202.3807,204.9016,33944.0
2022-04-27 10:00:00,209.77,210.47,206.16,206.17,153331.0,204.97,205.654,201.4426,201.4524,153331.0
2022-04-27 10:30:00,206.02,206.9,204.6,204.6,37015.0,201.3058,202.1657,199.9183,199.9183,37015.0
2022-04-27 11:00:00,204.6,205.72,203.67,205.72,58606.0,199.9183,201.0127,199.0096,201.0127,58606.0
2022-04-27 11:30:00,205.81,206.14,203.52,203.65,39013.0,201.1006,201.4231,198.863,198.9901,39013.0
2022-04-27 12:00:00,203.54,205.58,202.98,205.33,36796.0,198.8826,200.8759,198.3354,200.6316,36796.0
2022-04-27 12:30:00,205.49,205.67,203.67,203.78,29412.0,200.788,200.9639,199.0096,199.1171,29412.0
2022-04-27 13:00:00,203.63,204.01,202.72,203.7,37418.0,198.9705,199.3418,198.0814,199.0389,37418.0
2022-04-27 13:30:00,203.79,203.92,202.74,203.33,30211.0,199.1269,199.2539,198.1009,198.6774,30211.0
2022-04-27 14:00:00,203.33,203.34,201.42,201.46,32772.0,198.6774,198.6872,196.8111,196.8502,32772.0
2022-04-27 14:30:00,201.39,202.24,200.27,200.39,32639.0,196.7818,197.6123,195.6874,195.8047,32639.0
2022-04-27 15:00:00,200.28,200.58,199.62,200.55,68610.0,195.6972,195.9903,195.0523,195.961,68610.0
2022-04-27 15:30:00,200.52,201.36,200.0,200.38,191204.0,195.9317,196.7525,195.4236,195.7949,191204.0
2022-04-28 09:30:00,202.78,202.8,201.27,201.89,21674.0,198.14,198.1595,196.6645,197.2703,21674.0
2022-04-28 10:00:00,201.74,201.74,199.87,200.58,108497.0,197.1238,197.1238,195.2966,195.9903,108497.0
2022-04-28 10:30:00,200.5,200.61,199.74,200.53,111580.0,195.9122,196.0196,195.1695,195.9415,111580.0
2022-04-28 11:00:00,200.53,201.67,200.09,201.37,86319.0,195.9415,197.0554,195.5115,196.7622,86319.0
2022-04-28 11:30:00,201.42,203.59,201.42,203.19,25497.0,196.8111,198.9314,196.8111,198.5406,25497.0
2022-04-28 12:00:00,203.25,203.77,202.54,203.67,88619.0,198.5992,199.1073,197.9055,199.0096,88619.0
2022-04-28 12:30:00,203.7,204.52,203.64,204.3,82514.0,199.0389,199.8402,198.9803,199.6252,82514.0
2022-04-28 13:00:00,204.3,206.78,204.25,206.7,65413.0,199.6252,202.0485,199.5763,201.9703,65413.0
2022-04-28 13:30:00,206.71,208.03,206.54,208.03,24110.0,201.9801,203.2699,201.8139,203.2699,24110.0
2022-04-28 14:00:00,208.05,208.19,206.85,207.0,90125.0,203.2894,203.4262,202.1169,202.2634,90125.0
2022-04-28 14:30:00,206.87,207.62,206.7,207.43,92225.0,202.1364,202.8692,201.9703,202.6836,92225.0
2022-04-28 15:00:00,207.43,207.43,206.11,206.11,73017.0,202.6836,202.6836,201.3938,201.3938,73017.0
2022-04-28 15:30:00,206.12,206.62,205.68,206.55,267365.0,201.4036,201.8921,200.9736,201.8237,267365.0
2022-04-29 09:30:00,204.25,206.82,203.99,206.69,283693.0,199.5763,202.0875,199.3223,201.9605,283693.0
2022-04-29 10:00:00,207.03,207.03,202.95,203.24,134371.0,202.2927,202.2927,198.3061,198.5895,134371.0
2022-04-29 10:30:00,203.03,205.42,202.58,205.42,68974.0,198.3843,200.7196,197.9446,200.7196,68974.0
2022-04-29 11:00:00,205.39,208.25,204.88,207.25,68388.0,200.6903,203.4848,200.1919,202.5077,68388.0
2022-04-29 11:30:00,207.28,207.95,205.74,205.74,17012.0,202.537,203.1917,201.0323,201.0323,17012.0
2022-04-29 12:00:00,205.49,205.53,204.98,205.23,19473.0,200.788,200.8271,200.2896,200.5339,19473.0
2022-04-29 12:30:00,205.23,205.34,204.7,205.31,50952.0,200.5339,200.6414,200.016,200.6121,50952.0
2022-04-29 13:00:00,205.38,205.95,204.91,205.7,12061.0,200.6805,201.2374,200.2212,200.9932,12061.0
2022-04-29 13:30:00,205.61,206.13,204.71,204.75,17439.0,200.9052,201.4133,200.0258,200.0649,17439.0
2022-04-29 14:00:00,204.66,204.94,203.81,203.92,31126.0,199.977,200.2506,199.1464,199.2539,31126.0
2022-04-29 14:30:00,203.97,204.25,202.6,202.98,37777.0,199.3028,199.5763,197.9641,198.3354,37777.0
2022-04-29 15:00:00,202.99,204.44,202.6,204.1,118580.0,198.3452,199.762,197.9641,199.4298,118580.0
2022-04-29 15:30:00,204.08,204.57,202.75,204.36,534047.0,199.4102,199.889,198.1107,199.6838,534047.0
2022-05-02 09:30:00,203.03,205.77,202.59,205.0,54117.0,198.3843,201.0616,197.9543,200.3092,54117.0
2022-05-02 10:00:00,204.83,207.3,204.25,206.86,64553.0,200.1431,202.5566,199.5763,202.1266,64553.0
2022-05-02 10:30:00,206.9,207.14,204.97,205.27,48868.0,202.1657,202.4002,200.2799,200.573,48868.0
2022-05-02 11:00:00,205.2,205.34,203.28,203.32,82159.0,200.5046,200.6414,198.6285,198.6676,82159.0
2022-05-02 11:30:00,203.33,205.57,203.32,204.76,52923.0,198.6774,200.8661,198.6676,200.0747,52923.0
2022-05-02 12:00:00,204.66,205.01,203.37,203.65,28015.0,199.977,200.319,198.7165,198.9901,28015.0
2022-05-02 12:30:00,203.79,204.34,202.82,203.24,37328.0,199.1269,199.6643,198.1791,198.5895,37328.0
2022-05-02 13:00:00,203.28,204.07,203.1,203.71,54406.0,198.6285,199.4005,198.4527,199.0487,54406.0
2022-05-02 13:30:00,203.64,203.92,203.0,203.6,68097.0,198.9803,199.2539,198.3549,198.9412,68097.0
2022-05-02 14:00:00,203.51,204.09,202.57,203.62,129496.0,198.8533,199.42,197.9348,198.9608,129496.0
2022-05-02 14:30:00,203.52,203.89,202.29,202.42,57796.0,198.863,199.2246,197.6612,197.7882,57796.0
2022-05-02 15:00:00,202.53,205.55,202.4,205.15,44141.0,197.8957,200.8466,197.7687,200.4558,44141.0
2022-05-02 15:30:00,205.22,205.96,205.01,205.57,160597.0,200.5242,201.2472,200.319,200.8661,160597.0
2022-05-03 09:30:00,204.84,205.66,203.63,204.06,42396.0,200.1528,200.9541,198.9705,199.3907,42396.0
2022-05-03 10:00:00,204.6,204.9,202.38,204.51,78686.0,199.9183,200.2115,197.7491,199.8304,78686.0
2022-05-03 10:30:00,204.63,205.25,202.28,202.75,28636.0,199.9477,200.5535,197.6514,198.1107,28636.0
2022-05-03 11:00:00,202.69,205.41,202.2,205.01,87905.0,198.052,200.7098,197.5733,200.319,87905.0
2022-05-03 11:30:00,205.17,205.48,203.9,204.48,110520.0,200.4753,200.7782,199.2344,199.8011,110520.0
2022-05-03 12:00:00,204.59,204.81,203.9,204.22,33478.0,199.9086,200.1235,199.2344,199.547,33478.0
2022-05-03 12:30:00,204.19,204.79,204.13,204.55,25444.0,199.5177,200.104,199.4591,199.8695,25444.0
2022-05-03 13:00:00,204.62,205.22,204.4,204.77,26078.0,199.9379,200.5242,199.7229,200.0844,26078.0
2022-05-03 13:30:00,204.8,205.18,204.26,204.27,39736.0,200.1138,200.4851,199.5861,199.5959,39736.0
2022-05-03 14:00:00,204.16,205.05,203.17,203.31,62238.0,199.4884,200.358,198.5211,198.6579,62238.0
2022-05-03 14:30:00,203.33,204.41,203.14,204.41,38841.0,198.6774,199.7327,198.4917,199.7327,38841.0
2022-05-03 15:00:00,204.32,204.49,203.98,204.16,50186.0,199.6447,199.8109,199.3125,199.4884,50186.0
2022-05-03 15:30:00,204.25,205.07,203.44,205.04,365978.0,199.5763,200.3776,198.7849,200.3483,365978.0
2022-05-04 09:30:00,205.01,206.22,204.75,205.19,32746.0,200.319,201.5013,200.0649,200.4948,32746.0
2022-05-04 10:00:00,204.94,205.2,203.63,204.13,26247.0,200.2506,200.5046,198.9705,199.4591,26247.0
2022-05-04 10:30:00,204.04,205.3,203.36,205.14,57745.0,199.3712,200.6023,198.7067,200.446,57745.0
2022-05-04 11:00:00,205.13,205.13,204.26,204.82,17882.0,200.4362,200.4362,199.5861,200.1333,17882.0
2022-05-04 11:30:00,204.81,205.57,204.58,205.2,29128.0,200.1235,200.8661,199.8988,200.5046,29128.0
2022-05-04 12:00:00,205.26,207.22,205.26,207.14,26715.0,200.5632,202.4784,200.5632,202.4002,26715.0
2022-05-04 12:30:00,207.14,207.14,206.39,206.69,22312.0,202.4002,202.4002,201.6674,201.9605,22312.0
2022-05-04 13:00:00,206.8,206.98,205.77,205.77,27899.0,202.068,202.2439,201.0616,201.0616,27899.0
2022-05-04 13:30:00,205.89,206.36,205.19,206.17,32014.0,201.1788,201.6381,200.4948,201.4524,32014.0
2022-05-04 14:00:00,206.39,207.15,205.25,206.84,26842.0,201.6674,202.41,200.5535,202.1071,26842.0
2022-05-04 14:30:00,206.88,209.45,204.52,209.13,49985.0,202.1462,204.6574,199.8402,204.3447,49985.0
2022-05-04 15:00:00,209.47,211.38,209.28,211.38,44839.0,204.6769,206.5432,204.4912,206.5432,44839.0
2022-05-04 15:30:00,211.38,213.34,211.27,212.61,167355.0,206.5432,208.4583,206.4357,207.7451,167355.0
2022-05-05 09:30:00,211.18,212.76,210.15,210.77,51280.0,206.3478,207.8916,205.3413,205.9472,51280.0
2022-05-05 10:00:00,210.57,210.75,206.77,207.64,80485.0,205.7517,205.9276,202.0387,202.8888,80485.0
2022-05-05 10:30:00,207.65,207.65,205.48,206.29,36066.0,202.8985,202.8985,200.7782,201.5697,36066.0
2022-05-05 11:00:00,206.08,207.03,205.48,207.03,38924.0,201.3645,202.2927,200.7782,202.2927,38924.0
2022-05-05 11:30:00,207.09,207.69,206.22,206.72,44406.0,202.3514,202.9376,201.5013,201.9898,44406.0
2022-05-05 12:00:00,206.78,207.62,206.15,207.34,42879.0,202.0485,202.8692,201.4329,202.5956,42879.0
2022-05-05 12:30:00,207.29,207.98,205.72,207.26,33141.0,202.5468,203.221,201.0127,202.5175,33141.0
2022-05-05 13:00:00,207.36,208.6,207.36,208.13,71834.0,202.6152,203.8268,202.6152,203.3676,71834.0
2022-05-05 13:30:00,208.13,209.19,207.18,207.64,28114.0,203.3676,204.4033,202.4393,202.8888,28114.0
2022-05-05 14:00:00,207.53,208.55,207.33,207.58,52064.0,202.7813,203.778,202.5859,202.8301,52064.0
2022-05-05 14:30:00,207.59,208.89,207.08,208.01,123656.0,202.8399,204.1102,202.3416,203.2503,123656.0
2022-05-05 15:00:00,208.01,208.17,205.76,206.41,67109.0,203.2503,203.4066,201.0518,201.6869,67109.0
2022-05-05 15:30:00,206.39,208.5,206.17,208.49,186594.0,201.6674,203.7291,201.4524,203.7193,186594.0
2022-05-06 09:30:00,206.95,209.03,203.36,204.6,35607.0,202.2146,204.247,198.7067,199.9183,35607.0
2022-05-06 10:00:00,204.49,206.34,204.0,204.94,59630.0,199.8109,201.6185,199.3321,200.2506,59630.0
2022-05-06 10:30:00,204.97,207.42,204.6,207.11,45249.0,200.2799,202.6738,199.9183,202.3709,45249.0
2022-05-06 11:00:00,207.12,208.43,206.07,207.49,40597.0,202.3807,203.6607,201.3547,202.7422,40597.0
2022-05-06 11:30:00,207.7,207.91,205.64,205.82,32023.0,202.9474,203.1526,200.9345,201.1104,32023.0
2022-05-06 12:00:00,205.74,207.5,205.33,206.36,30278.0,201.0323,202.752,200.6316,201.6381,30278.0
2022-05-06 12:30:00,206.26,207.26,205.38,207.07,23259.0,201.5404,202.5175,200.6805,202.3318,23259.0
2022-05-06 13:00:00,207.0,207.4,205.75,205.75,24480.0,202.2634,202.6543,201.042,201.042,24480.0
2022-05-06 13:30:00,206.01,206.24,205.0,205.08,32525.0,201.2961,201.5208,200.3092,200.3874,32525.0
2022-05-06 14:00:00,205.0,205.51,205.0,205.16,31978.0,200.3092,200.8075,200.3092,200.4655,31978.0
2022-05-06 14:30:00,205.33,206.02,205.0,205.59,22357.0,200.6316,201.3058,200.3092,200.8857,22357.0
2022-05-06 15:00:00,205.2,205.57,205.0,205.4,61499.0,200.5046,200.8661,200.3092,200.7,61499.0
2022-05-06 15:30:00,205.4,206.88,205.0,205.05,162990.0,200.7,202.1462,200.3092,200.358,162990.0
2022-05-09 09:30:00,205.0,206.5,202.11,205.67,104541.0,200.3092,201.7749,197.4853,200.9639,104541.0
2022-05-09 10:00:00,205.67,205.67,202.72,202.98,67189.0,200.9639,200.9639,198.0814,198.3354,67189.0
2022-05-09 10:30:00,202.87,202.9,201.18,201.76,62794.0,198.2279,198.2572,196.5766,197.1433,62794.0
2022-05-09 11:00:00,201.68,202.39,201.19,201.46,105421.0,197.0652,197.7589,196.5864,196.8502,105421.0
2022-05-09 11:30:00,201.37,202.22,201.12,201.59,70431.0,196.7622,197.5928,196.518,196.9772,70431.0
2022-05-09 12:00:00,201.6,203.1,201.2,202.48,58519.0,196.987,198.4527,196.5961,197.8468,58519.0
2022-05-09 12:30:00,202.54,202.88,201.27,201.64,38932.0,197.9055,198.2377,196.6645,197.0261,38932.0
2022-05-09 13:00:00,201.49,201.98,201.01,201.89,41149.0,196.8795,197.3583,196.4105,197.2703,41149.0
2022-05-09 13:30:00,201.81,202.05,200.76,201.29,45489.0,197.1922,197.4267,196.1662,196.6841,45489.0
2022-05-09 14:00:00,201.37,201.76,200.5,201.23,53718.0,196.7622,197.1433,195.9122,196.6254,53718.0
2022-05-09 14:30:00,201.11,201.65,200.28,200.78,60304.0,196.5082,197.0358,195.6972,196.1857,60304.0
2022-05-09 15:00:00,200.95,201.74,200.39,200.51,77992.0,196.3519,197.1238,195.8047,195.9219,77992.0
2022-05-09 15:30:00,200.36,200.88,198.97,199.55,241395.0,195.7754,196.2835,194.4172,194.9839,241395.0
2022-05-10 09:30:00,201.93,202.75,198.57,201.07,38966.0,197.3094,198.1107,194.0263,196.4691,38966.0
2022-05-10 10:00:00,201.02,201.03,196.89,196.89,44384.0,196.4203,196.43,192.3848,192.3848,44384.0
2022-05-10 10:30:00,196.9,198.0,194.64,194.78,67490.0,192.3945,193.4694,190.1862,190.323,67490.0
2022-05-10 11:00:00,194.73,196.46,194.36,196.46,42472.0,190.2742,191.9646,189.9126,191.9646,42472.0
2022-05-10 11:30:00,196.29,197.02,195.55,196.54,34236.0,191.7985,192.5118,191.0754,192.0428,34236.0
2022-05-10 12:00:00,196.71,197.47,196.2,196.76,29208.0,192.2089,192.9515,191.7105,192.2577,29208.0
2022-05-10 12:30:00,196.86,197.81,196.23,197.09,24969.0,192.3554,193.2837,191.7399,192.5802,24969.0
2022-05-10 13:00:00,197.16,198.67,197.16,198.46,39772.0,192.6486,194.124,192.6486,193.9188,39772.0
2022-05-10 13:30:00,198.8,200.77,198.78,200.76,55859.0,194.2511,196.176,194.2315,196.1662,55859.0
2022-05-10 14:00:00,200.66,201.5,199.85,200.37,24017.0,196.0685,196.8893,195.277,195.7851,24017.0
2022-05-10 14:30:00,200.5,201.23,199.96,200.88,29933.0,195.9122,196.6254,195.3845,196.2835,29933.0
2022-05-10 15:00:00,201.06,201.65,200.33,200.54,32611.0,196.4593,197.0358,195.746,195.9512,32611.0
2022-05-10 15:30:00,200.53,200.98,200.13,200.39,158371.0,195.9415,196.3812,195.5506,195.8047,158371.0
2022-05-11 09:30:00,198.29,198.83,195.94,197.87,67499.0,193.7527,194.2804,191.4565,193.3423,67499.0
2022-05-11 10:00:00,197.24,199.39,196.69,198.43,24515.0,192.7267,194.8276,192.1893,193.8895,24515.0
2022-05-11 10:30:00,198.58,198.58,196.76,196.93,18685.0,194.0361,194.0361,192.2577,192.4238,18685.0
2022-05-11 11:00:00,197.07,197.61,196.01,197.54,25853.0,192.5606,193.0883,191.5249,193.0199,25853.0
2022-05-11 11:30:00,197.43,198.87,196.62,196.87,19855.0,192.9124,194.3195,192.1209,192.3652,19855.0
2022-05-11 12:00:00,196.88,196.89,195.31,195.36,23030.0,192.375,192.3848,190.8409,190.8898,23030.0
2022-05-11 12:30:00,195.35,196.1,193.87,194.08,28628.0,190.88,191.6128,189.4339,189.6391,28628.0
2022-05-11 13:00:00,194.02,194.57,193.45,193.55,36799.0,189.5804,190.1178,189.0235,189.1212,36799.0
2022-05-11 13:30:00,193.47,193.76,192.12,192.31,45013.0,189.043,189.3264,187.7239,187.9096,45013.0
2022-05-11 14:00:00,192.33,194.14,192.32,193.39,31659.0,187.9291,189.6977,187.9193,188.9648,31659.0
2022-05-11 14:30:00,193.18,194.68,192.99,193.14,48375.0,188.7596,190.2253,188.574,188.7206,48375.0
2022-05-11 15:00:00,193.05,193.91,192.72,193.29,26293.0,188.6326,189.4729,188.3102,188.8671,26293.0
2022-05-11 15:30:00,193.28,193.63,191.2,191.48,117082.0,188.8574,189.1994,186.825,187.0985,117082.0
2022-05-12 09:30:00,189.44,191.91,189.21,189.54,143809.0,185.1052,187.5187,184.8805,185.2029,143809.0
2022-05-12 10:00:00,189.67,192.48,189.23,191.25,56395.0,185.33,188.0757,184.9,186.8738,56395.0
2022-05-12 10:30:00,191.43,192.19,190.59,191.97,55584.0,187.0497,187.7923,186.2289,187.5773,55584.0
2022-05-12 11:00:00,191.99,193.08,191.37,191.48,45467.0,187.5969,188.6619,186.9911,187.0985,45467.0
2022-05-12 11:30:00,191.5,191.5,189.87,189.87,27484.0,187.1181,187.1181,185.5254,185.5254,27484.0
2022-05-12 12:00:00,189.74,190.98,189.44,190.85,30851.0,185.3984,186.61,185.1052,186.483,30851.0
2022-05-12 12:30:00,191.02,191.69,190.62,190.75,23967.0,186.6491,187.3037,186.2582,186.3853,23967.0
2022-05-12 13:00:00,190.59,191.18,190.3,190.76,29292.0,186.2289,186.8054,185.9456,186.395,29292.0
2022-05-12 13:30:00,190.73,191.01,190.1,190.56,107250.0,186.3657,186.6393,185.7501,186.1996,107250.0
2022-05-12 14:00:00,190.61,190.74,189.67,190.15,40153.0,186.2485,186.3755,185.33,185.799,40153.0
2022-05-12 14:30:00,189.98,190.19,188.9,189.35,31123.0,185.6329,185.8381,184.5776,185.0173,31123.0
2022-05-12 15:00:00,189.41,191.77,189.1,190.69,28607.0,185.0759,187.3819,184.773,186.3266,28607.0
2022-05-12 15:30:00,190.91,192.7,190.67,192.6,255728.0,186.5416,188.2906,186.3071,188.1929,255728.0
2022-05-13 09:30:00,194.97,197.19,194.4,195.66,60029.0,190.5087,192.6779,189.9517,191.1829,60029.0
2022-05-13 10:00:00,195.81,197.7,195.81,197.47,40797.0,191.3295,193.1762,191.3295,192.9515,40797.0
2022-05-13 10:30:00,197.58,198.71,197.5,197.99,35542.0,193.059,194.1631,192.9808,193.4596,35542.0
2022-05-13 11:00:00,198.01,198.33,196.72,198.27,42249.0,193.4791,193.7918,192.2186,193.7332,42249.0
2022-05-13 11:30:00,198.3,198.3,197.27,197.7,33897.0,193.7625,193.7625,192.7561,193.1762,33897.0
2022-05-13 12:00:00,197.67,198.6,197.6,198.31,19784.0,193.1469,194.0556,193.0785,193.7723,19784.0
2022-05-13 12:30:00,198.4,198.59,197.46,198.16,18259.0,193.8602,194.0459,192.9417,193.6257,18259.0
2022-05-13 13:00:00,198.18,198.37,197.18,197.24,17050.0,193.6452,193.8309,192.6681,192.7267,17050.0
2022-05-13 13:30:00,197.39,197.47,195.76,196.13,27202.0,192.8733,192.9515,191.2806,191.6421,27202.0
2022-05-13 14:00:00,196.15,196.18,195.18,195.46,19843.0,191.6617,191.691,190.7139,190.9875,19843.0
2022-05-13 14:30:00,195.47,196.66,195.47,196.66,21414.0,190.9973,192.16,190.9973,192.16,21414.0
2022-05-13 15:00:00,196.61,197.27,196.19,197.27,27311.0,192.1112,192.7561,191.7008,192.7561,27311.0
2022-05-13 15:30:00,197.19,198.24,196.56,198.21,148302.0,192.6779,193.7039,192.0623,193.6746,148302.0
2022-05-16 09:30:00,196.81,197.68,194.34,195.02,17366.0,192.3066,193.1567,189.8931,190.5575,17366.0
2022-05-16 10:00:00,195.2,197.21,194.88,197.21,19193.0,190.7334,192.6974,190.4208,192.6974,19193.0
2022-05-16 10:30:00,197.05,197.08,194.5,194.55,23452.0,192.5411,192.5704,190.0494,190.0983,23452.0
2022-05-16 11:00:00,194.47,195.8,193.88,195.16,16826.0,190.0201,191.3197,189.4436,190.6943,16826.0
2022-05-16 11:30:00,195.23,197.45,194.91,197.25,18818.0,190.7627,192.9319,190.4501,192.7365,18818.0
2022-05-16 12:00:00,197.21,197.52,196.01,196.05,14990.0,192.6974,193.0003,191.5249,191.564,14990.0
2022-05-16 12:30:00,195.91,196.14,195.31,195.31,8926.0,191.4272,191.6519,190.8409,190.8409,8926.0
2022-05-16 13:00:00,195.15,196.07,195.12,195.95,12242.0,190.6846,191.5835,190.6553,191.4663,12242.0
2022-05-16 13:30:00,196.2,196.44,196.05,196.24,8646.0,191.7105,191.9451,191.564,191.7496,8646.0
2022-05-16 14:00:00,196.15,197.52,195.99,197.4,12259.0,191.6617,193.0003,191.5054,192.8831,12259.0
2022-05-16 14:30:00,197.48,197.76,196.94,197.49,12509.0,192.9613,193.2349,192.4336,192.971,12509.0
2022-05-16 15:00:00,197.5,197.66,196.54,196.69,17247.0,192.9808,193.1371,192.0428,192.1893,17247.0
2022-05-16 15:30:00,196.62,196.62,195.61,196.03,85149.0,192.1209,192.1209,191.134,191.5444,85149.0
2022-05-17 09:30:00,199.23,199.23,196.22,196.76,22538.0,194.6712,194.6712,191.7301,192.2577,22538.0
2022-05-17 10:00:00,196.91,197.28,195.31,195.67,15590.0,192.4043,192.7658,190.8409,191.1927,15590.0
2022-05-17 10:30:00,195.46,195.95,194.68,195.65,66843.0,190.9875,191.4663,190.2253,191.1731,66843.0
2022-05-17 11:00:00,195.63,197.02,195.47,197.02,27795.0,191.1536,192.5118,190.9973,192.5118,27795.0
2022-05-17 11:30:00,197.18,197.66,197.04,197.19,10557.0,192.6681,193.1371,192.5313,192.6779,10557.0
2022-05-17 12:00:00,197.29,197.68,197.02,197.68,15019.0,192.7756,193.1567,192.5118,193.1567,15019.0
2022-05-17 12:30:00,197.66,197.97,197.26,197.35,12812.0,193.1371,193.44,192.7463,192.8342,12812.0
2022-05-17 13:00:00,197.3,197.86,196.71,197.48,8755.0,192.7854,193.3326,192.2089,192.9613,8755.0
2022-05-17 13:30:00,197.53,198.46,197.37,198.01,19285.0,193.0101,193.9188,192.8538,193.4791,19285.0
2022-05-17 14:00:00,198.1,198.37,196.31,196.83,20541.0,193.5671,193.8309,191.818,192.3261,20541.0
2022-05-17 14:30:00,196.83,197.94,196.29,197.63,14298.0,192.3261,193.4107,191.7985,193.1078,14298.0
2022-05-17 15:00:00,197.53,197.96,197.34,197.65,17679.0,193.0101,193.4303,192.8245,193.1274,17679.0
2022-05-17 15:30:00,197.71,197.84,196.79,197.4,121288.0,193.186,193.313,192.287,192.8831,121288.0
2022-05-18 09:30:00,195.02,195.38,192.64,193.16,86756.0,190.5575,190.9093,188.232,188.7401,86756.0
2022-05-18 10:00:00,193.22,193.8,192.25,192.26,146942.0,188.7987,189.3655,187.8509,187.8607,146942.0
2022-05-18 10:30:00,192.1,192.1,190.61,191.63,35396.0,187.7044,187.7044,186.2485,187.2451,35396.0
2022-05-18 11:00:00,191.63,191.63,190.02,190.3,28172.0,187.2451,187.2451,185.672,185.9456,28172.0
2022-05-18 11:30:00,190.26,190.63,189.5,189.61,42681.0,185.9065,186.268,185.1639,185.2713,42681.0
2022-05-18 12:00:00,189.48,190.48,189.28,189.52,25064.0,185.1443,186.1214,184.9489,185.1834,25064.0
2022-05-18 12:30:00,189.41,190.45,189.15,190.39,46632.0,185.0759,186.0921,184.8219,186.0335,46632.0
2022-05-18 13:00:00,190.28,190.32,188.75,189.44,65507.0,185.926,185.9651,184.431,185.1052,65507.0
2022-05-18 13:30:00,189.59,190.11,189.3,189.36,49930.0,185.2518,185.7599,184.9684,185.0271,49930.0
2022-05-18 14:00:00,189.39,189.43,188.25,188.37,29191.0,185.0564,185.0955,183.9425,184.0597,29191.0
2022-05-18 14:30:00,188.42,188.52,187.67,187.85,34522.0,184.1086,184.2063,183.3757,183.5516,34522.0
2022-05-18 15:00:00,187.99,188.36,187.12,187.3,34226.0,183.6884,184.0499,182.8383,183.0142,34226.0
2022-05-18 15:30:00,187.4,188.34,187.2,188.16,155759.0,183.1119,184.0304,182.9165,183.8545,155759.0
2022-05-19 09:30:00,186.43,189.07,185.76,188.49,54053.0,182.1641,184.7437,181.5094,184.177,54053.0
2022-05-19 10:00:00,188.51,192.57,188.36,190.78,82419.0,184.1965,188.1636,184.0499,186.4146,82419.0
2022-05-19 10:30:00,190.54,191.33,189.54,190.54,61985.0,186.1801,186.952,185.2029,186.1801,61985.0
2022-05-19 11:00:00,190.47,192.0,189.76,191.03,39267.0,186.1117,187.6067,185.4179,186.6588,39267.0
2022-05-19 11:30:00,191.18,194.64,191.18,193.82,60763.0,186.8054,190.1862,186.8054,189.385,60763.0
2022-05-19 12:00:00,193.79,194.0,192.81,193.41,34606.0,189.3557,189.5609,188.3981,188.9844,34606.0
2022-05-19 12:30:00,193.44,193.61,192.66,192.94,18589.0,189.0137,189.1798,188.2515,188.5251,18589.0
2022-05-19 13:00:00,193.09,193.33,191.85,193.0,31913.0,188.6717,188.9062,187.4601,188.5838,31913.0
2022-05-19 13:30:00,193.06,193.76,191.63,193.6,27459.0,188.6424,189.3264,187.2451,189.17,27459.0
2022-05-19 14:00:00,193.56,193.6,192.47,193.12,18180.0,189.131,189.17,188.0659,188.701,18180.0
2022-05-19 14:30:00,193.06,194.05,192.9,193.68,23609.0,188.6424,189.6097,188.4861,189.2482,23609.0
2022-05-19 15:00:00,193.62,194.9,191.89,192.04,26646.0,189.1896,190.4403,187.4992,187.6457,26646.0
2022-05-19 15:30:00,191.99,192.53,190.81,191.22,119938.0,187.5969,188.1245,186.4439,186.8445,119938.0
2022-05-20 09:30:00,192.2,194.86,192.14,193.37,45621.0,187.8021,190.4012,187.7434,188.9453,45621.0
2022-05-20 10:00:00,193.35,193.42,191.54,192.66,19077.0,188.9258,188.9942,187.1572,188.2515,19077.0
2022-05-20 10:30:00,192.72,192.72,190.67,190.92,14370.0,188.3102,188.3102,186.3071,186.5514,14370.0
2022-05-20 11:00:00,190.79,190.97,189.59,190.41,16180.0,186.4243,186.6002,185.2518,186.053,16180.0
2022-05-20 11:30:00,190.61,190.8,190.15,190.29,13329.0,186.2485,186.4341,185.799,185.9358,13329.0
2022-05-20 12:00:00,190.29,190.37,188.7,189.27,12258.0,185.9358,186.0139,184.3822,184.9391,12258.0
2022-05-20 12:30:00,189.15,189.74,188.71,189.25,13870.0,184.8219,185.3984,184.3919,184.9196,13870.0
2022-05-20 13:00:00,189.4,189.4,188.52,188.62,14321.0,185.0661,185.0661,184.2063,184.304,14321.0
2022-05-20 13:30:00,188.64,189.94,188.64,189.57,18733.0,184.3235,185.5938,184.3235,185.2323,18733.0
2022-05-20 14:00:00,189.64,190.34,189.38,190.26,12733.0,185.3007,185.9846,185.0466,185.9065,12733.0
2022-05-20 14:30:00,190.21,191.39,189.61,190.78,20963.0,185.8576,187.0106,185.2713,186.4146,20963.0
2022-05-20 15:00:00,190.65,191.77,190.09,191.68,18283.0,186.2875,187.3819,185.7404,187.294,18283.0
2022-05-20 15:30:00,191.59,194.98,191.35,194.66,154044.0,187.206,190.5185,186.9715,190.2058,154044.0
2022-05-23 09:30:00,196.45,196.83,193.05,193.08,36833.0,191.9548,192.3261,188.6326,188.6619,36833.0
2022-05-23 10:00:00,192.74,192.74,190.56,192.12,47615.0,188.3297,188.3297,186.1996,187.7239,47615.0
2022-05-23 10:30:00,192.28,193.21,191.73,192.68,39411.0,187.8802,188.789,187.3428,188.2711,39411.0
2022-05-23 11:00:00,192.59,194.58,192.46,194.53,45477.0,188.1832,190.1276,188.0561,190.0788,45477.0
2022-05-23 11:30:00,194.62,196.02,194.62,195.55,25908.0,190.1667,191.5347,190.1667,191.0754,25908.0
2022-05-23 12:00:00,195.6,196.4,194.92,195.78,22864.0,191.1243,191.906,190.4598,191.3002,22864.0
2022-05-23 12:30:00,195.73,196.5,195.15,195.65,8213.0,191.2513,192.0037,190.6846,191.1731,8213.0
2022-05-23 13:00:00,195.46,196.06,194.58,196.05,15607.0,190.9875,191.5737,190.1276,191.564,15607.0
2022-05-23 13:30:00,195.97,196.83,195.89,196.75,18366.0,191.4858,192.3261,191.4076,192.248,18366.0
2022-05-23 14:00:00,196.91,197.05,196.52,196.96,12123.0,192.4043,192.5411,192.0232,192.4532,12123.0
2022-05-23 14:30:00,196.97,197.75,196.78,197.09,21739.0,192.4629,193.2251,192.2773,192.5802,21739.0
2022-05-23 15:00:00,197.14,197.44,196.83,197.31,28041.0,192.629,192.9222,192.3261,192.7951,28041.0
2022-05-23 15:30:00,197.36,197.43,196.0,197.07,110479.0,192.844,192.9124,191.5151,192.5606,110479.0
2022-05-24 09:30:00,195.79,196.27,191.21,191.39,31928.0,191.6995,192.1695,187.2152,187.3914,31928.0
2022-05-24 10:00:00,191.39,191.65,189.9,191.09,22243.0,187.3914,187.646,185.9326,187.0977,22243.0
2022-05-24 10:30:00,190.92,191.16,189.49,189.8,27618.0,186.9312,187.1662,185.5311,185.8346,27618.0
2022-05-24 11:00:00,189.82,190.1,188.8,189.61,23458.0,185.8542,186.1284,184.8555,185.6486,23458.0
2022-05-24 11:30:00,189.74,191.31,189.32,190.8,18450.0,185.7759,187.3131,185.3647,186.8138,18450.0
2022-05-24 12:00:00,190.72,191.47,190.48,191.14,20561.0,186.7354,187.4698,186.5004,187.1466,20561.0
2022-05-24 12:30:00,191.19,191.19,190.11,190.44,12341.0,187.1956,187.1956,186.1382,186.4613,12341.0
2022-05-24 13:00:00,190.43,190.43,189.42,190.17,29555.0,186.4515,186.4515,185.4626,186.1969,29555.0
2022-05-24 13:30:00,190.09,190.95,189.91,190.59,19822.0,186.1186,186.9606,185.9423,186.6081,19822.0
2022-05-24 14:00:00,190.59,191.38,190.02,190.58,21367.0,186.6081,187.3816,186.05,186.5983,21367.0
2022-05-24 14:30:00,190.42,191.07,189.06,189.49,26800.0,186.4417,187.0781,185.1101,185.5311,26800.0
2022-05-24 15:00:00,189.57,190.91,189.57,190.76,19097.0,185.6095,186.9215,185.6095,186.7746,19097.0
2022-05-24 15:30:00,190.77,192.42,190.77,191.54,100483.0,186.7844,188.3999,186.7844,187.5383,100483.0
2022-05-25 09:30:00,190.99,191.98,189.55,191.29,40428.0,186.9998,187.9691,185.5899,187.2935,40428.0
2022-05-25 10:00:00,191.32,193.24,191.18,193.22,33988.0,187.3229,189.2028,187.1858,189.1832,33988.0
2022-05-25 10:30:00,193.27,193.9,192.87,193.64,22914.0,189.2321,189.849,188.8405,189.5944,22914.0
2022-05-25 11:00:00,193.63,194.1,193.35,193.44,16309.0,189.5846,190.0448,189.3105,189.3986,16309.0
2022-05-25 11:30:00,193.33,193.49,191.52,192.43,120122.0,189.2909,189.4476,187.5187,188.4097,120122.0
2022-05-25 12:00:00,192.55,193.61,192.31,192.8,59441.0,188.5272,189.565,188.2922,188.772,59441.0
2022-05-25 12:30:00,192.8,193.81,192.8,193.65,23297.0,188.772,189.7609,188.772,189.6042,23297.0
2022-05-25 13:00:00,193.61,194.1,193.38,194.1,17609.0,189.565,190.0448,189.3399,190.0448,17609.0
2022-05-25 13:30:00,193.98,194.36,193.68,193.72,39341.0,189.9273,190.2994,189.6336,189.6727,39341.0
2022-05-25 14:00:00,193.74,195.23,192.71,195.03,28628.0,189.6923,191.1512,188.6838,190.9554,28628.0
2022-05-25 14:30:00,195.17,196.13,194.73,195.93,29197.0,191.0925,192.0324,190.6616,191.8366,29197.0
2022-05-25 15:00:00,195.88,197.41,195.88,197.33,41715.0,191.7876,193.2857,191.7876,193.2073,41715.0
2022-05-25 15:30:00,197.41,197.45,195.58,195.71,218851.0,193.2857,193.3248,191.4939,191.6212,218851.0
2022-05-26 09:30:00,197.07,198.31,196.01,198.08,20090.0,192.9528,194.1669,191.9149,193.9417,20090.0
2022-05-26 10:00:00,198.18,200.38,197.78,199.87,33700.0,194.0396,196.1936,193.6479,195.6943,33700.0
2022-05-26 10:30:00,199.94,199.95,198.42,198.6,18643.0,195.7628,195.7726,194.2746,194.4508,18643.0
2022-05-26 11:00:00,198.62,199.07,198.41,198.52,16814.0,194.4704,194.911,194.2648,194.3725,16814.0
2022-05-26 11:30:00,198.55,198.75,197.97,198.48,13367.0,194.4018,194.5977,193.834,194.3333,13367.0
2022-05-26 12:00:00,198.28,198.8,198.24,198.7,15799.0,194.1375,194.6466,194.0983,194.5487,15799.0
2022-05-26 12:30:00,198.69,200.15,198.69,200.14,33704.0,194.5389,195.9684,194.5389,195.9586,33704.0
2022-05-26 13:00:00,200.11,200.81,200.11,200.32,25693.0,195.9292,196.6146,195.9292,196.1349,25693.0
2022-05-26 13:30:00,200.33,201.13,200.18,201.09,23951.0,196.1446,196.9279,195.9978,196.8888,23951.0
2022-05-26 14:00:00,201.04,201.04,200.3,200.36,11998.0,196.8398,196.8398,196.1153,196.174,11998.0
2022-05-26 14:30:00,200.42,200.89,200.11,200.81,21361.0,196.2328,196.6929,195.9292,196.6146,21361.0
2022-05-26 15:00:00,200.87,201.57,200.64,201.56,41218.0,196.6734,197.3587,196.4482,197.349,41218.0
2022-05-26 15:30:00,201.46,203.36,201.41,202.12,133513.0,197.251,199.1113,197.2021,197.8973,133513.0
2022-05-27 09:30:00,204.94,208.12,204.91,206.59,43586.0,200.6583,203.7719,200.629,202.2739,43586.0
2022-05-27 10:00:00,206.39,208.18,206.22,207.64,54642.0,202.078,203.8306,201.9116,203.3019,54642.0
2022-05-27 10:30:00,207.87,208.22,204.77,204.87,68083.0,203.5271,203.8698,200.4919,200.5898,68083.0
2022-05-27 11:00:00,204.9,206.56,204.58,205.86,59932.0,200.6192,202.2445,200.3059,201.5591,59932.0
2022-05-27 11:30:00,206.03,206.68,205.8,206.52,14645.0,201.7256,202.362,201.5004,202.2053,14645.0
2022-05-27 12:00:00,206.61,206.96,206.2,206.47,17924.0,202.2934,202.6361,201.892,202.1564,17924.0
2022-05-27 12:30:00,206.29,206.52,206.05,206.08,10102.0,201.9801,202.2053,201.7451,201.7745,10102.0
2022-05-27 13:00:00,205.99,206.32,205.91,205.99,15830.0,201.6864,202.0095,201.6081,201.6864,15830.0
2022-05-27 13:30:00,206.01,206.94,206.01,206.16,15127.0,201.706,202.6166,201.706,201.8528,15127.0
2022-05-27 14:00:00,206.31,206.73,206.04,206.05,16076.0,201.9997,202.4109,201.7354,201.7451,16076.0
2022-05-27 14:30:00,206.21,206.61,206.14,206.4,17022.0,201.9018,202.2934,201.8333,202.0878,17022.0
2022-05-27 15:00:00,206.36,207.17,206.36,206.57,28709.0,202.0487,202.8417,202.0487,202.2543,28709.0
2022-05-27 15:30:00,206.53,206.73,205.98,206.3,102034.0,202.2151,202.4109,201.6766,201.9899,102034.0
2022-05-31 09:30:00,203.19,204.18,200.7,201.28,66153.0,198.9449,199.9142,196.5069,197.0748,66153.0
2022-05-31 10:00:00,201.09,203.11,200.88,202.06,56934.0,196.8888,198.8666,196.6832,197.8385,56934.0
2022-05-31 10:30:00,202.16,203.72,202.13,203.19,80923.0,197.9364,199.4638,197.907,198.9449,80923.0
2022-05-31 11:00:00,203.23,203.5,201.53,201.53,13232.0,198.9841,199.2484,197.3196,197.3196,13232.0
2022-05-31 11:30:00,201.46,203.15,201.09,202.69,20427.0,197.251,198.9057,196.8888,198.4553,20427.0
2022-05-31 12:00:00,202.68,203.46,202.06,202.12,21257.0,198.4456,199.2093,197.8385,197.8973,21257.0
2022-05-31 12:30:00,202.18,203.31,202.18,203.16,8777.0,197.956,199.0624,197.956,198.9155,8777.0
2022-05-31 13:00:00,203.16,203.18,202.21,202.61,16387.0,198.9155,198.9351,197.9854,198.377,16387.0
2022-05-31 13:30:00,202.34,203.58,202.34,203.51,11956.0,198.1127,199.3267,198.1127,199.2582,11956.0
2022-05-31 14:00:00,203.35,203.62,201.96,202.0,26973.0,199.1016,199.3659,197.7406,197.7798,26973.0
2022-05-31 14:30:00,202.16,202.35,201.51,201.94,35892.0,197.9364,198.1224,197.3,197.721,35892.0
2022-05-31 15:00:00,201.91,201.99,201.03,201.99,26758.0,197.6916,197.77,196.83,197.77,26758.0
2022-05-31 15:30:00,202.06,203.09,202.06,202.36,144737.0,197.8385,198.847,197.8385,198.1322,144737.0
2022-06-01 09:30:00,201.0,204.28,201.0,202.7,83273.0,196.8007,200.0121,196.8007,198.4651,83273.0
2022-06-01 10:00:00,202.49,202.49,199.77,199.77,75154.0,198.2595,198.2595,195.5963,195.5963,75154.0
2022-06-01 10:30:00,199.84,201.6,199.1,201.55,92114.0,195.6649,197.3881,194.9403,197.3392,92114.0
2022-06-01 11:00:00,201.58,201.72,198.87,199.11,44763.0,197.3685,197.5056,194.7152,194.9501,44763.0
2022-06-01 11:30:00,199.12,199.73,198.81,198.94,21971.0,194.9599,195.5572,194.6564,194.7837,21971.0
2022-06-01 12:00:00,198.94,199.85,198.38,199.27,23331.0,194.7837,195.6747,194.2354,195.1068,23331.0
2022-06-01 12:30:00,199.23,199.75,198.84,199.49,22920.0,195.0676,195.5768,194.6858,195.3222,22920.0
2022-06-01 13:00:00,199.51,199.96,199.18,199.71,22371.0,195.3418,195.7824,195.0187,195.5376,22371.0
2022-06-01 13:30:00,199.73,200.31,199.54,199.76,50598.0,195.5572,196.1251,195.3712,195.5866,50598.0
2022-06-01 14:00:00,199.61,200.41,199.3,200.31,31720.0,195.4397,196.223,195.1362,196.1251,31720.0
2022-06-01 14:30:00,200.26,200.35,199.62,199.65,37759.0,196.0761,196.1642,195.4495,195.4789,37759.0
2022-06-01 15:00:00,199.67,199.96,199.35,199.36,41035.0,195.4984,195.7824,195.1851,195.1949,41035.0
2022-06-01 15:30:00,199.3,199.5,198.26,198.47,164058.0,195.1362,195.332,194.1179,194.3235,164058.0
2022-06-02 09:30:00,199.57,200.49,199.03,199.91,12312.0,195.4005,196.3013,194.8718,195.7334,12312.0
2022-06-02 10:00:00,200.3,201.63,199.99,200.06,18391.0,196.1153,197.4175,195.8118,195.8803,18391.0
2022-06-02 10:30:00,200.19,201.05,200.1,201.05,14981.0,196.0076,196.8496,195.9195,196.8496,14981.0
2022-06-02 11:00:00,200.97,201.9,200.96,201.33,17202.0,196.7713,197.6818,196.7615,197.1238,17202.0
2022-06-02 11:30:00,201.23,202.0,201.11,201.47,12558.0,197.0258,197.7798,196.9084,197.2608,12558.0
2022-06-02 12:00:00,201.45,202.36,201.36,202.22,8191.0,197.2412,198.1322,197.1531,197.9952,8191.0
2022-06-02 12:30:00,202.24,202.45,201.87,201.91,21129.0,198.0147,198.2204,197.6525,197.6916,21129.0
2022-06-02 13:00:00,201.81,202.52,201.81,202.31,15773.0,197.5937,198.2889,197.5937,198.0833,15773.0
2022-06-02 13:30:00,202.58,203.79,202.53,203.27,15039.0,198.3476,199.5324,198.2987,199.0232,15039.0
2022-06-02 14:00:00,203.32,203.41,203.07,203.18,17829.0,199.0722,199.1603,198.8274,198.9351,17829.0
2022-06-02 14:30:00,203.41,203.95,203.38,203.38,8147.0,199.1603,199.689,199.1309,199.1309,8147.0
2022-06-02 15:00:00,203.43,203.86,203.33,203.44,12460.0,199.1799,199.6009,199.082,199.1897,12460.0
2022-06-02 15:30:00,203.51,204.29,203.41,203.62,114453.0,199.2582,200.0219,199.1603,199.3659,114453.0
2022-06-03 09:30:00,200.55,201.03,199.32,200.12,23109.0,196.3601,196.83,195.1558,195.939,23109.0
2022-06-03 10:00:00,200.4,200.77,199.92,200.53,14634.0,196.2132,196.5755,195.7432,196.3405,14634.0
2022-06-03 10:30:00,200.41,200.67,199.65,200.08,9135.0,196.223,196.4775,195.4789,195.8999,9135.0
2022-06-03 11:00:00,199.82,200.2,199.27,199.42,9964.0,195.6453,196.0174,195.1068,195.2537,9964.0
2022-06-03 11:30:00,199.42,200.19,199.42,200.06,7258.0,195.2537,196.0076,195.2537,195.8803,7258.0
2022-06-03 12:00:00,200.09,200.32,199.74,200.1,7584.0,195.9097,196.1349,195.567,195.9195,7584.0
2022-06-03 12:30:00,200.28,200.51,199.95,200.48,7044.0,196.0957,196.3209,195.7726,196.2915,7044.0
2022-06-03 13:00:00,200.45,201.14,200.14,200.96,13672.0,196.2621,196.9377,195.9586,196.7615,13672.0
2022-06-03 13:30:00,200.84,200.89,200.4,200.48,9988.0,196.644,196.6929,196.2132,196.2915,9988.0
2022-06-03 14:00:00,200.53,200.86,200.32,200.86,11426.0,196.3405,196.6636,196.1349,196.6636,11426.0
2022-06-03 14:30:00,200.86,201.14,200.42,201.11,13783.0,196.6636,196.9377,196.2328,196.9084,13783.0
2022-06-03 15:00:00,201.06,201.06,200.24,200.43,44046.0,196.8594,196.8594,196.0565,196.2426,44046.0
2022-06-03 15:30:00,200.42,201.16,200.23,200.56,156350.0,196.2328,196.9573,196.0467,196.3698,156350.0
2022-06-06 09:30:00,202.43,202.43,200.28,201.07,10078.0,198.2008,198.2008,196.0957,196.8692,10078.0
2022-06-06 10:00:00,201.35,201.87,200.97,201.25,12477.0,197.1433,197.6525,196.7713,197.0454,12477.0
2022-06-06 10:30:00,201.05,201.62,200.94,201.24,10795.0,196.8496,197.4077,196.7419,197.0356,10795.0
2022-06-06 11:00:00,201.37,201.83,200.01,200.3,11120.0,197.1629,197.6133,195.8313,196.1153,11120.0
2022-06-06 11:30:00,200.4,201.18,200.23,201.0,5065.0,196.2132,196.9769,196.0467,196.8007,5065.0
2022-06-06 12:00:00,200.87,201.12,199.5,199.5,7444.0,196.6734,196.9181,195.332,195.332,7444.0
2022-06-06 12:30:00,199.67,200.17,199.57,200.03,3997.0,195.4984,195.988,195.4005,195.8509,3997.0
2022-06-06 13:00:00,200.03,200.03,199.17,199.38,4005.0,195.8509,195.8509,195.0089,195.2145,4005.0
2022-06-06 13:30:00,199.45,200.39,199.45,200.27,6309.0,195.283,196.2034,195.283,196.0859,6309.0
2022-06-06 14:00:00,200.58,200.63,199.2,199.2,4233.0,196.3894,196.4384,195.0383,195.0383,4233.0
2022-06-06 14:30:00,198.95,199.57,198.83,199.49,4659.0,194.7935,195.4005,194.676,195.3222,4659.0
2022-06-06 15:00:00,199.31,199.5,198.88,199.33,4929.0,195.146,195.332,194.7249,195.1655,4929.0
2022-06-06 15:30:00,199.2,199.76,198.77,199.38,40725.0,195.0383,195.5866,194.6172,195.2145,40725.0
2022-06-07 09:30:00,197.22,199.39,197.22,197.98,5857.0,193.0996,195.2243,193.0996,193.8437,5857.0
2022-06-07 10:00:00,197.85,199.51,197.85,199.5,5152.0,193.7165,195.3418,193.7165,195.332,5152.0
2022-06-07 10:30:00,199.78,201.05,199.58,200.57,10391.0,195.6061,196.8496,195.4103,196.3796,10391.0
2022-06-07 11:00:00,200.51,200.95,199.45,199.53,12893.0,196.3209,196.7517,195.283,195.3614,12893.0
2022-06-07 11:30:00,199.29,199.79,198.85,199.4,5286.0,195.1264,195.6159,194.6956,195.2341,5286.0
2022-06-07 12:00:00,199.36,199.36,198.54,198.8,3674.0,195.1949,195.1949,194.392,194.6466,3674.0
2022-06-07 12:30:00,198.76,199.43,198.76,199.38,8534.0,194.6075,195.2635,194.6075,195.2145,8534.0
2022-06-07 13:00:00,199.36,200.11,199.24,199.86,4554.0,195.1949,195.9292,195.0774,195.6845,4554.0
2022-06-07 13:30:00,200.01,200.01,199.7,199.75,3527.0,195.8313,195.8313,195.5278,195.5768,3527.0
2022-06-07 14:00:00,199.6,200.4,199.6,200.31,9780.0,195.4299,196.2132,195.4299,196.1251,9780.0
2022-06-07 14:30:00,200.2,200.48,199.71,199.99,8865.0,196.0174,196.2915,195.5376,195.8118,8865.0
2022-06-07 15:00:00,199.97,200.23,199.93,200.11,11967.0,195.7922,196.0467,195.753,195.9292,11967.0
2022-06-07 15:30:00,200.1,200.83,200.04,200.47,77181.0,195.9195,196.6342,195.8607,196.2817,77181.0
2022-06-08 09:30:00,199.23,199.23,196.57,197.75,36646.0,195.0676,195.0676,192.4632,193.6186,36646.0
2022-06-08 10:00:00,197.82,198.86,197.51,197.51,50082.0,193.6871,194.7054,193.3836,193.3836,50082.0
2022-06-08 10:30:00,197.58,197.58,196.1,196.62,25629.0,193.4521,193.4521,192.003,192.5122,25629.0
2022-06-08 11:00:00,196.73,198.43,196.73,198.25,14793.0,192.6199,194.2843,192.6199,194.1081,14793.0
2022-06-08 11:30:00,198.32,198.79,197.61,198.08,20582.0,194.1766,194.6368,193.4815,193.9417,20582.0
2022-06-08 12:00:00,198.17,198.35,197.25,197.27,12839.0,194.0298,194.206,193.129,193.1486,12839.0
2022-06-08 12:30:00,197.27,197.27,195.47,196.28,19471.0,193.1486,193.1486,191.3862,192.1793,19471.0
2022-06-08 13:00:00,196.24,196.79,196.05,196.37,17523.0,192.1401,192.6786,191.9541,192.2674,17523.0
2022-06-08 13:30:00,196.32,196.68,195.93,196.34,11001.0,192.2184,192.5709,191.8366,192.238,11001.0
2022-06-08 14:00:00,196.27,196.63,195.76,195.89,10894.0,192.1695,192.522,191.6701,191.7974,10894.0
2022-06-08 14:30:00,195.97,196.68,195.79,196.36,11106.0,191.8757,192.5709,191.6995,192.2576,11106.0
2022-06-08 15:00:00,196.26,197.03,196.17,196.84,17582.0,192.1597,192.9136,192.0716,192.7276,17582.0
2022-06-08 15:30:00,196.9,197.17,195.97,196.31,85166.0,192.7863,193.0507,191.8757,192.2086,85166.0
2022-06-09 09:30:00,195.64,195.64,193.61,195.41,11111.0,191.5526,191.5526,189.565,191.3274,11111.0
2022-06-09 10:00:00,195.41,195.75,194.09,195.04,31247.0,191.3274,191.6603,190.035,190.9652,31247.0
2022-06-09 10:30:00,195.2,195.7,193.63,194.39,34532.0,191.1218,191.6114,189.5846,190.3287,34532.0
2022-06-09 11:00:00,194.22,194.37,193.66,194.33,28778.0,190.1623,190.3092,189.614,190.27,28778.0
2022-06-09 11:30:00,194.39,194.57,193.55,194.28,22422.0,190.3287,190.505,189.5063,190.221,22422.0
2022-06-09 12:00:00,194.28,194.42,193.49,194.23,18069.0,190.221,190.3581,189.4476,190.1721,18069.0
2022-06-09 12:30:00,194.39,194.77,193.86,194.77,19722.0,190.3287,190.7008,189.8098,190.7008,19722.0
2022-06-09 13:00:00,194.66,194.85,194.16,194.16,15403.0,190.5931,190.7791,190.1036,190.1036,15403.0
2022-06-09 13:30:00,194.16,194.62,193.59,194.55,28992.0,190.1036,190.5539,189.5455,190.4854,28992.0
2022-06-09 14:00:00,194.55,194.55,193.02,193.04,20725.0,190.4854,190.4854,188.9874,189.007,20725.0
2022-06-09 14:30:00,193.01,193.4,192.44,192.88,57910.0,188.9776,189.3594,188.4195,188.8503,57910.0
2022-06-09 15:00:00,192.82,192.86,192.05,192.06,38084.0,188.7916,188.8307,188.0376,188.0474,38084.0
2022-06-09 15:30:00,192.0,192.12,191.5,191.97,212084.0,187.9887,188.1062,187.4991,187.9593,212084.0
2022-06-10 09:30:00,188.92,188.92,185.97,186.16,45254.0,184.973,184.973,182.0847,182.2707,45254.0
2022-06-10 10:00:00,186.19,186.19,184.37,184.8,23069.0,182.3001,182.3001,180.5181,180.9391,23069.0
2022-06-10 10:30:00,184.77,186.21,184.65,185.27,20202.0,180.9097,182.3196,180.7922,181.3993,20202.0
2022-06-10 11:00:00,185.17,185.36,184.62,184.84,22871.0,181.3014,181.4874,180.7629,180.9783,22871.0
2022-06-10 11:30:00,184.76,185.48,184.66,185.36,25258.0,180.8999,181.6049,180.802,181.4874,25258.0
2022-06-10 12:00:00,185.27,185.9,184.61,184.67,17668.0,181.3993,182.0161,180.7531,180.8118,17668.0
2022-06-10 12:30:00,184.81,185.06,183.59,184.14,35473.0,180.9489,181.1937,179.7544,180.2929,35473.0
2022-06-10 13:00:00,184.16,184.82,183.88,184.81,23666.0,180.3125,180.9587,180.0383,180.9489,23666.0
2022-06-10 13:30:00,184.73,185.08,184.16,184.34,21197.0,180.8706,181.2133,180.3125,180.4887,21197.0
2022-06-10 14:00:00,184.41,185.06,183.9,184.65,23098.0,180.5573,181.1937,180.0579,180.7922,23098.0
2022-06-10 14:30:00,184.75,185.71,184.01,185.65,48964.0,180.8902,181.8301,180.1656,181.7713,48964.0
2022-06-10 15:00:00,185.65,185.93,184.79,185.37,26604.0,181.7713,182.0455,180.9293,181.4972,26604.0
2022-06-10 15:30:00,185.3,185.34,183.29,183.29,115415.0,181.4287,181.4678,179.4607,179.4607,115415.0
2022-06-13 09:30:00,180.65,180.81,178.2,178.2,32901.0,176.8758,177.0325,174.477,174.477,32901.0
2022-06-13 10:00:00,178.44,179.11,177.35,177.38,33159.0,174.712,175.368,173.6448,173.6741,33159.0
2022-06-13 10:30:00,177.36,177.36,176.2,177.03,36381.0,173.6545,173.6545,172.5188,173.3314,36381.0
2022-06-13 11:00:00,176.91,177.95,176.8,177.7,64933.0,173.2139,174.2322,173.1062,173.9874,64933.0
2022-06-13 11:30:00,177.77,179.0,177.76,178.49,25569.0,174.056,175.2603,174.0462,174.7609,25569.0
2022-06-13 12:00:00,178.58,179.56,178.37,179.28,39531.0,174.8491,175.8086,174.6434,175.5344,39531.0
2022-06-13 12:30:00,179.21,180.35,179.06,179.33,48705.0,175.4659,176.5821,175.319,175.5834,48705.0
2022-06-13 13:00:00,179.33,179.61,178.86,179.56,26973.0,175.5834,175.8575,175.1232,175.8086,26973.0
2022-06-13 13:30:00,179.6,181.27,179.03,181.09,32169.0,175.8477,177.4829,175.2897,177.3066,32169.0
2022-06-13 14:00:00,180.93,181.15,179.85,180.86,28165.0,177.15,177.3654,176.0925,177.0814,28165.0
2022-06-13 14:30:00,180.74,181.29,180.13,180.41,23733.0,176.9639,177.5024,176.3667,176.6408,23733.0
2022-06-13 15:00:00,180.22,181.18,179.99,180.03,42814.0,176.4548,177.3947,176.2296,176.2688,42814.0
2022-06-13 15:30:00,179.99,180.08,178.69,179.59,114956.0,176.2296,176.3177,174.9568,175.838,114956.0
2022-06-14 09:30:00,179.35,180.03,177.39,178.77,14720.0,175.603,176.2688,173.6839,175.0351,14720.0
2022-06-14 10:00:00,179.18,179.21,176.49,176.49,19784.0,175.4365,175.4659,172.8027,172.8027,19784.0
2022-06-14 10:30:00,176.39,177.36,176.23,176.55,21393.0,172.7048,173.6545,172.5482,172.8615,21393.0
2022-06-14 11:00:00,176.56,176.74,175.54,175.8,22920.0,172.8713,173.0475,171.8726,172.1271,22920.0
2022-06-14 11:30:00,175.68,176.21,175.03,175.86,50095.0,172.0096,172.5286,171.3732,172.1859,50095.0
2022-06-14 12:00:00,175.83,175.83,174.55,174.99,25506.0,172.1565,172.1565,170.9033,171.3341,25506.0
2022-06-14 12:30:00,174.99,175.15,174.4,174.75,18006.0,171.3341,171.4907,170.7564,171.0991,18006.0
2022-06-14 13:00:00,174.93,175.39,174.38,174.66,21903.0,171.2753,171.7257,170.7368,171.011,21903.0
2022-06-14 13:30:00,174.34,174.5,173.7,173.86,38423.0,170.6976,170.8543,170.071,170.2277,38423.0
2022-06-14 14:00:00,173.7,173.91,173.39,173.55,35269.0,170.071,170.2766,169.7675,169.9241,35269.0
2022-06-14 14:30:00,173.39,173.94,172.85,173.31,49412.0,169.7675,170.306,169.2388,169.6892,49412.0
2022-06-14 15:00:00,173.36,173.36,171.92,172.79,34668.0,169.7381,169.7381,168.3282,169.18,34668.0
2022-06-14 15:30:00,172.72,173.23,171.94,172.03,204061.0,169.1115,169.6108,168.3478,168.4359,204061.0
2022-06-15 09:30:00,174.65,179.29,173.78,179.26,46006.0,171.0012,175.5442,170.1493,175.5148,46006.0
2022-06-15 10:00:00,179.26,180.01,177.51,177.6,24680.0,175.5148,176.2492,173.8014,173.8895,24680.0
2022-06-15 10:30:00,177.72,177.97,176.82,176.88,26082.0,174.007,174.2518,173.1258,173.1846,26082.0
2022-06-15 11:00:00,177.11,177.19,175.93,177.07,13559.0,173.4098,173.4881,172.2544,173.3706,13559.0
2022-06-15 11:30:00,176.74,177.03,176.43,176.89,10508.0,173.0475,173.3314,172.744,173.1944,10508.0
2022-06-15 12:00:00,176.76,176.87,176.43,176.69,11606.0,173.0671,173.1748,172.744,172.9985,11606.0
2022-06-15 12:30:00,176.79,177.03,175.58,175.67,13065.0,173.0965,173.3314,171.9117,171.9999,13065.0
2022-06-15 13:00:00,175.68,176.34,175.68,175.95,10346.0,172.0096,172.6559,172.0096,172.274,10346.0
2022-06-15 13:30:00,175.97,177.29,175.86,177.01,13870.0,172.2936,173.586,172.1859,173.3119,13870.0
2022-06-15 14:00:00,176.97,177.1,174.62,175.13,14414.0,173.2727,173.4,170.9718,171.4711,14414.0
2022-06-15 14:30:00,175.4,179.0,174.16,176.89,23203.0,171.7355,175.2603,170.5214,173.1944,23203.0
2022-06-15 15:00:00,177.06,179.46,176.94,179.46,16885.0,173.3608,175.7107,173.2433,175.7107,16885.0
2022-06-15 15:30:00,179.42,180.39,177.99,178.47,104765.0,175.6715,176.6212,174.2714,174.7414,104765.0
2022-06-16 09:30:00,173.63,174.63,172.11,172.69,22093.0,170.0025,170.9816,168.5142,169.0821,22093.0
2022-06-16 10:00:00,172.81,173.43,171.94,173.43,14961.0,169.1996,169.8067,168.3478,169.8067,14961.0
2022-06-16 10:30:00,173.31,173.55,171.33,171.33,18185.0,169.6892,169.9241,167.7505,167.7505,18185.0
2022-06-16 11:00:00,171.22,172.57,170.9,172.47,19052.0,167.6428,168.9646,167.3295,168.8667,19052.0
2022-06-16 11:30:00,172.56,172.56,171.51,172.23,16079.0,168.9548,168.9548,167.9268,168.6317,16079.0
2022-06-16 12:00:00,172.31,172.48,171.8,172.48,15738.0,168.7101,168.8765,168.2107,168.8765,15738.0
2022-06-16 12:30:00,172.41,173.13,172.26,172.77,15228.0,168.808,169.5129,168.6611,169.1604,15228.0
2022-06-16 13:00:00,172.85,173.71,172.66,173.47,13963.0,169.2388,170.0808,169.0527,169.8458,13963.0
2022-06-16 13:30:00,173.42,173.62,170.43,170.58,136002.0,169.7969,169.9927,166.8693,167.0162,136002.0
2022-06-16 14:00:00,170.51,171.04,169.63,169.63,80139.0,166.9477,167.4666,166.086,166.086,80139.0
2022-06-16 14:30:00,169.67,170.15,169.25,169.83,67379.0,166.1252,166.5952,165.714,166.2819,67379.0
2022-06-16 15:00:00,169.87,171.07,169.78,170.94,84244.0,166.321,167.496,166.2329,167.3687,84244.0
2022-06-16 15:30:00,170.94,170.97,169.53,170.66,131951.0,167.3687,167.398,165.9881,167.0945,131951.0
2022-06-17 09:30:00,170.34,174.07,170.22,173.43,157475.0,166.7812,170.4333,166.6637,169.8067,157475.0
2022-06-17 10:00:00,173.57,173.71,171.77,172.52,35070.0,169.9437,170.0808,168.1813,168.9157,35070.0
2022-06-17 10:30:00,172.29,172.37,170.85,171.66,16683.0,168.6905,168.7688,167.2806,168.0736,16683.0
2022-06-17 11:00:00,171.12,173.17,171.12,172.89,20174.0,167.5449,169.5521,167.5449,169.2779,20174.0
2022-06-17 11:30:00,172.95,173.26,172.37,172.93,28470.0,169.3367,169.6402,168.7688,169.3171,28470.0
2022-06-17 12:00:00,172.46,174.1,172.33,173.81,16612.0,168.8569,170.4627,168.7296,170.1787,16612.0
2022-06-17 12:30:00,173.89,174.25,173.21,173.65,21897.0,170.257,170.6095,169.5912,170.0221,21897.0
2022-06-17 13:00:00,173.47,174.43,173.05,173.11,36141.0,169.8458,170.7858,169.4346,169.4933,36141.0
2022-06-17 13:30:00,173.22,173.95,173.18,173.39,77327.0,169.601,170.3158,169.5619,169.7675,77327.0
2022-06-17 14:00:00,173.47,173.85,173.08,173.42,30250.0,169.8458,170.2179,169.464,169.7969,30250.0
2022-06-17 14:30:00,173.38,174.05,173.1,173.64,31997.0,169.7577,170.4137,169.4835,170.0123,31997.0
2022-06-17 15:00:00,173.73,174.11,172.88,173.96,61330.0,170.1004,170.4724,169.2681,170.3256,61330.0
2022-06-17 15:30:00,174.01,174.07,173.02,173.25,156016.0,170.3745,170.4333,169.4052,169.6304,156016.0
2022-06-21 09:30:00,175.82,177.14,174.89,177.13,41612.0,172.1467,173.4391,171.2361,173.4294,41612.0
2022-06-21 10:00:00,177.14,177.69,176.67,177.2,35756.0,173.4391,173.9777,172.979,173.4979,35756.0
2022-06-21 10:30:00,177.26,177.96,177.17,177.48,20310.0,173.5566,174.242,173.4685,173.772,20310.0
2022-06-21 11:00:00,177.42,177.47,176.28,176.58,16164.0,173.7133,173.7622,172.5971,172.8908,16164.0
2022-06-21 11:30:00,176.57,176.66,176.1,176.4,22328.0,172.881,172.9692,172.4209,172.7146,22328.0
2022-06-21 12:00:00,176.44,176.59,176.26,176.42,14503.0,172.7538,172.9006,172.5775,172.7342,14503.0
2022-06-21 12:30:00,176.52,176.7,175.76,175.91,31195.0,172.8321,173.0083,172.088,172.2348,31195.0
2022-06-21 13:00:00,176.0,176.37,175.84,175.84,15751.0,172.323,172.6852,172.1663,172.1663,15751.0
2022-06-21 13:30:00,175.9,176.58,175.61,175.85,102803.0,172.225,172.8908,171.9411,172.1761,102803.0
2022-06-21 14:00:00,175.79,175.9,175.48,175.62,17865.0,172.1173,172.225,171.8138,171.9509,17865.0
2022-06-21 14:30:00,175.68,175.76,175.24,175.73,17182.0,172.0096,172.088,171.5788,172.0586,17182.0
2022-06-21 15:00:00,175.74,176.2,175.5,175.56,22031.0,172.0684,172.5188,171.8334,171.8922,22031.0
2022-06-21 15:30:00,175.61,176.21,175.23,175.39,145827.0,171.9411,172.5286,171.569,171.7257,145827.0
2022-06-22 09:30:00,174.6,176.4,172.78,175.75,38537.0,170.9522,172.7146,169.1702,172.0782,38537.0
2022-06-22 10:00:00,175.48,177.9,175.13,177.7,32704.0,171.8138,174.1833,171.4711,173.9874,32704.0
2022-06-22 10:30:00,177.7,178.32,177.59,177.99,25397.0,173.9874,174.5945,173.8797,174.2714,25397.0
2022-06-22 11:00:00,177.91,178.71,177.45,178.68,19938.0,174.1931,174.9763,173.7427,174.947,19938.0
2022-06-22 11:30:00,178.78,179.19,177.98,178.02,19381.0,175.0449,175.4463,174.2616,174.3008,19381.0
2022-06-22 12:00:00,178.1,178.81,177.77,178.23,16052.0,174.3791,175.0743,174.056,174.5064,16052.0
2022-06-22 12:30:00,178.15,179.45,178.14,178.85,34159.0,174.428,175.7009,174.4182,175.1134,34159.0
2022-06-22 13:00:00,178.91,180.19,178.42,179.72,34097.0,175.1722,176.4254,174.6924,175.9652,34097.0
2022-06-22 13:30:00,179.63,180.42,179.54,179.81,41490.0,175.8771,176.6506,175.789,176.0534,41490.0
2022-06-22 14:00:00,179.81,181.11,179.77,180.68,42432.0,176.0534,177.3262,176.0142,176.9052,42432.0
2022-06-22 14:30:00,180.68,181.08,180.46,180.89,28870.0,176.9052,177.2968,176.6898,177.1108,28870.0
2022-06-22 15:00:00,180.78,181.25,180.48,180.57,65430.0,177.0031,177.4633,176.7094,176.7975,65430.0
2022-06-22 15:30:00,180.61,180.9,180.17,180.73,195343.0,176.8366,177.1206,176.4058,176.9541,195343.0
2022-06-23 09:30:00,182.58,182.58,179.28,181.24,23428.0,178.7655,178.7655,175.5344,177.4535,23428.0
2022-06-23 10:00:00,181.75,181.75,179.55,180.28,46152.0,177.9528,177.9528,175.7988,176.5135,46152.0
2022-06-23 10:30:00,180.26,182.77,180.07,182.31,76528.0,176.494,178.9515,176.3079,178.5011,76528.0
2022-06-23 11:00:00,182.27,182.3,181.22,181.31,33923.0,178.462,178.4913,177.4339,177.522,33923.0
2022-06-23 11:30:00,181.61,181.85,180.64,180.64,36143.0,177.8158,178.0507,176.866,176.866,36143.0
2022-06-23 12:00:00,180.81,180.84,179.69,180.52,20295.0,177.0325,177.0618,175.9359,176.7485,20295.0
2022-06-23 12:30:00,180.55,180.88,179.96,180.37,25497.0,176.7779,177.101,176.2002,176.6017,25497.0
2022-06-23 13:00:00,180.29,181.18,179.78,180.84,23390.0,176.5233,177.3947,176.024,177.0618,23390.0
2022-06-23 13:30:00,180.95,181.68,180.49,181.14,21321.0,177.1695,177.8843,176.7192,177.3556,21321.0
2022-06-23 14:00:00,181.17,181.62,180.98,181.36,30894.0,177.3849,177.8255,177.1989,177.571,30894.0
2022-06-23 14:30:00,181.41,182.52,181.23,181.93,28636.0,177.6199,178.7067,177.4437,178.1291,28636.0
2022-06-23 15:00:00,181.88,182.8,181.71,182.59,37642.0,178.0801,178.9809,177.9137,178.7753,37642.0
2022-06-23 15:30:00,182.55,183.18,182.18,182.34,83049.0,178.7361,179.353,178.3738,178.5305,83049.0
2022-06-24 09:30:00,184.23,185.28,183.69,185.09,19356.0,180.381,181.4091,179.8523,181.223,19356.0
2022-06-24 10:00:00,185.36,186.54,185.14,185.4,13118.0,181.4874,182.6428,181.272,181.5266,13118.0
2022-06-24 10:30:00,185.5,185.65,184.12,184.35,16914.0,181.6245,181.7713,180.2733,180.4985,16914.0
2022-06-24 11:00:00,184.35,184.93,184.1,184.32,12464.0,180.4985,181.0664,180.2537,180.4691,12464.0
2022-06-24 11:30:00,184.49,184.6,183.9,184.17,10837.0,180.6356,180.7433,180.0579,180.3223,10837.0
2022-06-24 12:00:00,184.19,184.69,184.13,184.21,10233.0,180.3419,180.8314,180.2831,180.3614,10233.0
2022-06-24 12:30:00,184.29,184.55,184.08,184.4,8922.0,180.4398,180.6943,180.2341,180.5475,8922.0
2022-06-24 13:00:00,184.36,184.54,183.91,183.91,9500.0,180.5083,180.6845,180.0677,180.0677,9500.0
2022-06-24 13:30:00,183.82,184.44,183.82,184.15,11352.0,179.9796,180.5866,179.9796,180.3027,11352.0
2022-06-24 14:00:00,184.18,185.07,184.17,185.07,12153.0,180.3321,181.2035,180.3223,181.2035,12153.0
2022-06-24 14:30:00,184.99,185.06,184.2,184.31,13723.0,181.1251,181.1937,180.3516,180.4593,13723.0
2022-06-24 15:00:00,184.32,184.59,184.04,184.42,19666.0,180.4691,180.7335,180.195,180.567,19666.0
2022-06-24 15:30:00,184.38,184.88,184.1,184.83,97319.0,180.5279,181.0174,180.2537,180.9685,97319.0
2022-06-27 09:30:00,185.1,185.78,183.36,184.52,11411.0,181.2328,181.8986,179.5292,180.665,11411.0
2022-06-27 10:00:00,184.4,185.52,184.4,185.21,13453.0,180.5475,181.6441,180.5475,181.3405,13453.0
2022-06-27 10:30:00,184.94,186.82,184.68,186.45,12975.0,181.0762,182.9169,180.8216,182.5546,12975.0
2022-06-27 11:00:00,186.29,186.83,186.16,186.72,3650.0,182.398,182.9267,182.2707,182.819,3650.0
2022-06-27 11:30:00,186.6,186.83,186.11,186.39,4700.0,182.7015,182.9267,182.2217,182.4959,4700.0
2022-06-27 12:00:00,186.04,186.12,185.52,185.69,5985.0,182.1532,182.2315,181.6441,181.8105,5985.0
2022-06-27 12:30:00,185.69,186.43,185.47,186.37,7257.0,181.8105,182.5351,181.5951,182.4763,7257.0
2022-06-27 13:00:00,186.42,186.79,185.94,186.63,14516.0,182.5253,182.8875,182.0553,182.7309,14516.0
2022-06-27 13:30:00,186.63,186.69,186.15,186.49,10530.0,182.7309,182.7896,182.2609,182.5938,10530.0
2022-06-27 14:00:00,186.46,186.67,186.03,186.32,22394.0,182.5644,182.77,182.1434,182.4273,22394.0
2022-06-27 14:30:00,186.31,186.8,186.2,186.3,11905.0,182.4176,182.8973,182.3099,182.4078,11905.0
2022-06-27 15:00:00,186.29,186.3,185.6,185.84,17688.0,182.398,182.4078,181.7224,181.9574,17688.0
2022-06-27 15:30:00,185.78,185.84,184.65,185.04,95685.0,181.8986,181.9574,180.7922,181.1741,95685.0
2022-06-28 09:30:00,184.76,186.66,184.76,185.26,13759.0,180.8999,182.7602,180.8999,181.3895,13759.0
2022-06-28 10:00:00,185.81,185.81,183.24,183.24,6720.0,181.928,181.928,179.4117,179.4117,6720.0
2022-06-28 10:30:00,183.22,184.29,182.67,182.7,29668.0,179.3921,180.4398,178.8536,178.883,29668.0
2022-06-28 11:00:00,182.84,183.0,181.15,181.23,21051.0,179.0201,179.1767,177.3654,177.4437,21051.0
2022-06-28 11:30:00,181.16,181.7,179.95,180.49,16566.0,177.3752,177.9039,176.1904,176.7192,16566.0
2022-06-28 12:00:00,180.52,181.85,180.27,181.56,20043.0,176.7485,178.0507,176.5037,177.7668,20043.0
2022-06-28 12:30:00,181.38,182.13,181.3,181.74,18496.0,177.5906,178.3249,177.5122,177.943,18496.0
2022-06-28 13:00:00,181.64,181.73,180.76,181.26,10463.0,177.8451,177.9332,176.9835,177.4731,10463.0
2022-06-28 13:30:00,181.22,181.22,180.1,180.14,12267.0,177.4339,177.4339,176.3373,176.3765,12267.0
2022-06-28 14:00:00,180.21,180.55,179.7,179.96,7006.0,176.445,176.7779,175.9457,176.2002,7006.0
2022-06-28 14:30:00,179.9,179.94,179.22,179.37,20624.0,176.1415,176.1806,175.4757,175.6226,20624.0
2022-06-28 15:00:00,179.42,179.72,179.02,179.39,32424.0,175.6715,175.9652,175.2799,175.6421,32424.0
2022-06-28 15:30:00,179.37,179.69,178.83,179.55,92615.0,175.6226,175.9359,175.0938,175.7988,92615.0
2022-06-29 09:30:00,179.94,180.0,176.68,179.74,11002.0,176.1806,176.2394,172.9888,175.9848,11002.0
2022-06-29 10:00:00,179.51,180.44,179.1,180.04,13083.0,175.7596,176.6702,175.3582,176.2786,13083.0
2022-06-29 10:30:00,180.09,181.05,179.43,180.31,27075.0,176.3275,177.2675,175.6813,176.5429,27075.0
2022-06-29 11:00:00,180.23,180.5,178.97,179.5,47345.0,176.4646,176.7289,175.2309,175.7498,47345.0
2022-06-29 11:30:00,179.57,180.07,179.16,179.55,10447.0,175.8184,176.3079,175.4169,175.7988,10447.0
2022-06-29 12:00:00,179.62,179.78,178.84,178.97,6280.0,175.8673,176.024,175.1036,175.2309,6280.0
2022-06-29 12:30:00,179.03,179.71,179.03,179.28,10808.0,175.2897,175.9554,175.2897,175.5344,10808.0
2022-06-29 13:00:00,179.35,179.86,179.23,179.75,5277.0,175.603,176.1023,175.4855,175.9946,5277.0
2022-06-29 13:30:00,179.81,179.93,179.33,179.86,10359.0,176.0534,176.1709,175.5834,176.1023,10359.0
2022-06-29 14:00:00,179.79,180.24,179.38,179.67,35638.0,176.0338,176.4744,175.6323,175.9163,35638.0
2022-06-29 14:30:00,179.56,179.56,178.98,179.06,9994.0,175.8086,175.8086,175.2407,175.319,9994.0
2022-06-29 15:00:00,179.12,180.12,178.83,179.95,23370.0,175.3778,176.3569,175.0938,176.1904,23370.0
2022-06-29 15:30:00,180.03,180.47,179.46,180.18,123415.0,176.2688,176.6996,175.7107,176.4156,123415.0
2022-06-30 09:30:00,178.23,179.31,177.03,177.51,35066.0,174.5064,175.5638,173.3314,173.8014,35066.0
2022-06-30 10:00:00,177.6,177.81,176.38,177.12,17218.0,173.8895,174.0951,172.695,173.4196,17218.0
2022-06-30 10:30:00,177.48,178.62,177.48,178.58,46371.0,173.772,174.8882,173.772,174.8491,46371.0
2022-06-30 11:00:00,178.63,179.57,178.01,179.21,22010.0,174.898,175.8184,174.291,175.4659,22010.0
2022-06-30 11:30:00,179.14,180.33,178.96,180.33,26532.0,175.3974,176.5625,175.2211,176.5625,26532.0
2022-06-30 12:00:00,180.34,181.59,180.25,181.59,24144.0,176.5723,177.7962,176.4842,177.7962,24144.0
2022-06-30 12:30:00,181.77,182.07,181.33,181.79,17461.0,177.9724,178.2661,177.5416,177.992,17461.0
2022-06-30 13:00:00,181.7,182.52,181.3,182.31,39581.0,177.9039,178.7067,177.5122,178.5011,39581.0
2022-06-30 13:30:00,182.3,183.32,181.79,183.32,138847.0,178.4913,179.49,177.992,179.49,138847.0
2022-06-30 14:00:00,183.29,183.78,182.48,183.0,25405.0,179.4607,179.9404,178.6676,179.1767,25405.0
2022-06-30 14:30:00,183.09,183.4,182.54,183.0,24262.0,179.2648,179.5684,178.7263,179.1767,24262.0
2022-06-30 15:00:00,182.99,183.04,181.77,183.01,151872.0,179.1669,179.2159,177.9724,179.1865,151872.0
2022-06-30 15:30:00,183.01,183.55,182.06,182.78,625935.0,179.1865,179.7152,178.2564,178.9613,625935.0
2022-07-01 09:30:00,183.17,185.71,182.3,184.63,44202.0,179.3432,181.8301,178.4913,180.7727,44202.0
2022-07-01 10:00:00,184.89,185.67,183.88,184.31,20118.0,181.0272,181.7909,180.0383,180.4593,20118.0
2022-07-01 10:30:00,184.17,184.17,182.82,183.74,14604.0,180.3223,180.3223,179.0005,179.9013,14604.0
2022-07-01 11:00:00,183.58,184.68,183.17,184.4,10536.0,179.7446,180.8216,179.3432,180.5475,10536.0
2022-07-01 11:30:00,184.68,184.85,183.51,183.73,7217.0,180.8216,180.9881,179.6761,179.8915,7217.0
2022-07-01 12:00:00,183.56,185.51,183.43,185.51,45686.0,179.725,181.6343,179.5977,181.6343,45686.0
2022-07-01 12:30:00,185.27,185.51,184.94,185.05,79001.0,181.3993,181.6343,181.0762,181.1839,79001.0
2022-07-01 13:00:00,185.04,185.08,184.13,184.55,11565.0,181.1741,181.2133,180.2831,180.6943,11565.0
2022-07-01 13:30:00,184.61,185.31,184.53,185.31,14270.0,180.7531,181.4385,180.6747,181.4385,14270.0
2022-07-01 14:00:00,185.33,186.09,185.15,185.94,14169.0,181.458,182.2022,181.2818,182.0553,14169.0
2022-07-01 14:30:00,185.91,186.9,185.87,186.44,16513.0,182.0259,182.9952,181.9868,182.5448,16513.0
2022-07-01 15:00:00,186.45,186.77,186.16,186.55,19305.0,182.5546,182.8679,182.2707,182.6525,19305.0
2022-07-01 15:30:00,186.64,187.49,186.41,186.48,116352.0,182.7407,183.5729,182.5155,182.584,116352.0
2022-07-05 09:30:00,183.91,185.03,181.5,182.34,159070.0,180.0677,181.1643,177.7081,178.5305,159070.0
2022-07-05 10:00:00,182.05,183.04,181.84,182.75,12387.0,178.2466,179.2159,178.0409,178.9319,12387.0
2022-07-05 10:30:00,182.56,183.42,182.27,182.46,6561.0,178.7459,179.5879,178.462,178.648,6561.0
2022-07-05 11:00:00,182.25,182.65,181.86,182.04,16825.0,178.4424,178.834,178.0605,178.2368,16825.0
2022-07-05 11:30:00,182.36,183.08,182.21,182.5,8396.0,178.5501,179.255,178.4032,178.6872,8396.0
2022-07-05 12:00:00,182.58,182.87,181.87,182.62,6155.0,178.7655,179.0494,178.0703,178.8047,6155.0
2022-07-05 12:30:00,182.74,182.83,182.42,182.54,5450.0,178.9221,179.0103,178.6088,178.7263,5450.0
2022-07-05 13:00:00,182.57,183.29,182.32,183.21,13473.0,178.7557,179.4607,178.5109,179.3823,13473.0
2022-07-05 13:30:00,183.16,183.57,182.83,183.21,16731.0,179.3334,179.7348,179.0103,179.3823,16731.0
2022-07-05 14:00:00,183.28,184.7,183.08,184.56,27233.0,179.4509,180.8412,179.255,180.7041,27233.0
2022-07-05 14:30:00,184.53,185.72,184.53,185.61,11538.0,180.6747,181.8399,180.6747,181.7322,11538.0
2022-07-05 15:00:00,185.51,186.74,185.28,186.69,17662.0,181.6343,182.8386,181.4091,182.7896,17662.0
2022-07-05 15:30:00,186.69,186.75,185.88,186.07,103901.0,182.7896,182.8484,181.9965,182.1826,103901.0
2022-07-06 09:30:00,187.48,188.41,186.08,187.85,14058.0,183.5631,184.4737,182.1924,183.9254,14058.0
2022-07-06 10:00:00,187.49,188.05,186.37,187.04,15485.0,183.5729,184.1212,182.4763,183.1323,15485.0
2022-07-06 10:30:00,186.75,187.34,186.57,186.66,17379.0,182.8484,183.426,182.6721,182.7602,17379.0
2022-07-06 11:00:00,186.62,187.23,186.08,186.6,34701.0,182.7211,183.3183,182.1924,182.7015,34701.0
2022-07-06 11:30:00,186.49,187.41,185.79,187.36,9152.0,182.5938,183.4946,181.9084,183.4456,9152.0
2022-07-06 12:00:00,187.23,187.25,186.74,187.24,37105.0,183.3183,183.3379,182.8386,183.3281,37105.0
2022-07-06 12:30:00,187.0,187.48,186.99,187.32,10870.0,183.0931,183.5631,183.0834,183.4065,10870.0
2022-07-06 13:00:00,187.36,187.88,187.35,187.53,11582.0,183.4456,183.9548,183.4358,183.6121,11582.0
2022-07-06 13:30:00,187.33,187.36,186.58,187.3,16532.0,183.4162,183.4456,182.6819,183.3869,16532.0
2022-07-06 14:00:00,187.12,187.76,186.75,187.67,16809.0,183.2106,183.8373,182.8484,183.7491,16809.0
2022-07-06 14:30:00,187.68,188.58,187.67,187.94,45870.0,183.7589,184.6401,183.7491,184.0135,45870.0
2022-07-06 15:00:00,187.94,189.05,187.29,189.0,40490.0,184.0135,185.1003,183.3771,185.0514,40490.0
2022-07-06 15:30:00,189.04,189.46,188.38,188.9,95091.0,185.0905,185.5017,184.4443,184.9534,95091.0
2022-07-07 09:30:00,188.82,189.78,188.28,189.49,58955.0,184.8751,185.8151,184.3464,185.5311,58955.0
2022-07-07 10:00:00,189.15,189.8,188.36,189.3,38293.0,185.1982,185.8346,184.4247,185.3451,38293.0
2022-07-07 10:30:00,189.33,189.94,188.71,188.89,41160.0,185.3745,185.9717,184.7674,184.9437,41160.0
2022-07-07 11:00:00,188.97,189.41,188.65,188.65,39264.0,185.022,185.4528,184.7087,184.7087,39264.0
2022-07-07 11:30:00,188.75,189.5,188.2,188.97,28708.0,184.8066,185.5409,184.2681,185.022,28708.0
2022-07-07 12:00:00,188.89,189.02,188.26,188.61,17485.0,184.9437,185.0709,184.3268,184.6695,17485.0
2022-07-07 12:30:00,188.51,190.02,188.22,189.91,50801.0,184.5716,186.05,184.2877,185.9423,50801.0
2022-07-07 13:00:00,190.11,190.45,189.94,190.27,18654.0,186.1382,186.4711,185.9717,186.2948,18654.0
2022-07-07 13:30:00,190.39,190.58,189.82,190.49,18314.0,186.4123,186.5983,185.8542,186.5102,18314.0
2022-07-07 14:00:00,190.58,190.63,190.11,190.11,11595.0,186.5983,186.6473,186.1382,186.1382,11595.0
2022-07-07 14:30:00,190.12,190.12,189.45,189.96,12612.0,186.148,186.148,185.492,185.9913,12612.0
2022-07-07 15:00:00,189.96,190.99,189.92,190.84,14180.0,185.9913,186.9998,185.9521,186.8529,14180.0
2022-07-07 15:30:00,190.88,191.24,190.53,190.8,110990.0,186.8921,187.2446,186.5494,186.8138,110990.0
2022-07-08 09:30:00,190.01,190.03,187.87,188.74,24241.0,186.0403,186.0598,183.945,184.7968,24241.0
2022-07-08 10:00:00,188.79,190.29,188.45,190.17,18624.0,184.8457,186.3144,184.5128,186.1969,18624.0
2022-07-08 10:30:00,190.29,190.66,189.78,190.56,5535.0,186.3144,186.6767,185.8151,186.5788,5535.0
2022-07-08 11:00:00,190.57,190.96,190.36,190.96,5506.0,186.5886,186.9704,186.3829,186.9704,5506.0
2022-07-08 11:30:00,190.76,190.8,189.92,189.93,6295.0,186.7746,186.8138,185.9521,185.9619,6295.0
2022-07-08 12:00:00,189.85,189.85,189.11,189.11,3403.0,185.8836,185.8836,185.1591,185.1591,3403.0
2022-07-08 12:30:00,189.05,189.05,188.5,188.69,7591.0,185.1003,185.1003,184.5618,184.7478,7591.0
2022-07-08 13:00:00,188.84,190.3,188.76,190.27,22713.0,184.8947,186.3242,184.8164,186.2948,22713.0
2022-07-08 13:30:00,190.28,190.69,190.04,190.5,19566.0,186.3046,186.7061,186.0696,186.52,19566.0
2022-07-08 14:00:00,190.5,190.84,190.28,190.84,21191.0,186.52,186.8529,186.3046,186.8529,21191.0
2022-07-08 14:30:00,190.79,191.62,190.79,190.92,17901.0,186.804,187.6166,186.804,186.9312,17901.0
2022-07-08 15:00:00,190.81,191.16,190.56,190.59,7919.0,186.8235,187.1662,186.5788,186.6081,7919.0
2022-07-08 15:30:00,190.67,190.78,190.16,190.39,39355.0,186.6865,186.7942,186.1871,186.4123,39355.0
2022-07-11 09:30:00,189.81,190.03,188.54,188.54,15551.0,185.8444,186.0598,184.601,184.601,15551.0
2022-07-11 10:00:00,188.58,190.14,188.4,189.53,10027.0,184.6401,186.1675,184.4639,185.5703,10027.0
2022-07-11 10:30:00,189.79,190.44,189.52,189.93,7763.0,185.8249,186.4613,185.5605,185.9619,7763.0
2022-07-11 11:00:00,189.69,190.41,189.69,189.78,5360.0,185.7269,186.4319,185.7269,185.8151,5360.0
2022-07-11 11:30:00,189.77,190.17,189.11,189.2,4970.0,185.8053,186.1969,185.1591,185.2472,4970.0
2022-07-11 12:00:00,189.34,189.83,189.16,189.17,4684.0,185.3843,185.864,185.208,185.2178,4684.0
2022-07-11 12:30:00,189.14,189.62,188.91,189.54,5970.0,185.1884,185.6584,184.9632,185.5801,5970.0
2022-07-11 13:00:00,189.76,189.98,189.57,189.85,3783.0,185.7955,186.0109,185.6095,185.8836,3783.0
2022-07-11 13:30:00,189.93,190.08,189.6,189.6,5995.0,185.9619,186.1088,185.6388,185.6388,5995.0
2022-07-11 14:00:00,189.64,189.64,189.04,189.38,5438.0,185.678,185.678,185.0905,185.4234,5438.0
2022-07-11 14:30:00,189.42,189.6,188.99,189.0,5166.0,185.4626,185.6388,185.0416,185.0514,5166.0
2022-07-11 15:00:00,189.08,189.28,188.89,189.19,14151.0,185.1297,185.3255,184.9437,185.2374,14151.0
2022-07-11 15:30:00,189.19,189.7,188.88,189.7,72276.0,185.2374,185.7367,184.9339,185.7367,72276.0
2022-07-12 09:30:00,189.72,191.79,189.04,190.18,7539.0,185.7563,187.7831,185.0905,186.2067,7539.0
2022-07-12 10:00:00,190.31,190.85,189.53,189.61,5919.0,186.334,186.8627,185.5703,185.6486,5919.0
2022-07-12 10:30:00,190.12,190.59,189.72,190.04,3504.0,186.148,186.6081,185.7563,186.0696,3504.0
2022-07-12 11:00:00,190.18,190.18,189.23,189.61,3577.0,186.2067,186.2067,185.2766,185.6486,3577.0
2022-07-12 11:30:00,189.64,189.88,188.88,189.67,10545.0,185.678,185.913,184.9339,185.7074,10545.0
2022-07-12 12:00:00,189.73,189.73,189.24,189.31,5147.0,185.7661,185.7661,185.2863,185.3549,5147.0
2022-07-12 12:30:00,189.14,189.66,189.05,189.66,5640.0,185.1884,185.6976,185.1003,185.6976,5640.0
2022-07-12 13:00:00,189.71,189.77,189.02,189.29,5881.0,185.7465,185.8053,185.0709,185.3353,5881.0
2022-07-12 13:30:00,189.35,189.44,188.94,189.13,17076.0,185.394,185.4822,184.9926,185.1786,17076.0
2022-07-12 14:00:00,189.07,189.32,188.9,189.25,13931.0,185.1199,185.3647,184.9534,185.2961,13931.0
2022-07-12 14:30:00,189.29,189.38,188.85,189.15,82353.0,185.3353,185.4234,184.9045,185.1982,82353.0
2022-07-12 15:00:00,189.09,189.19,187.82,188.04,129986.0,185.1395,185.2374,183.896,184.1114,129986.0
2022-07-12 15:30:00,187.98,188.26,186.34,187.32,131518.0,184.0527,184.3268,182.4469,183.4065,131518.0
2022-07-13 09:30:00,183.24,184.63,182.71,183.3,18187.0,179.4117,180.7727,178.8928,179.4704,18187.0
2022-07-13 10:00:00,182.92,183.17,181.03,182.03,19693.0,179.0984,179.3432,177.2479,178.227,19693.0
2022-07-13 10:30:00,182.0,184.7,182.0,184.34,18886.0,178.1976,180.8412,178.1976,180.4887,18886.0
2022-07-13 11:00:00,184.36,185.49,184.35,184.66,11180.0,180.5083,181.6147,180.4985,180.802,11180.0
2022-07-13 11:30:00,184.64,185.09,184.19,184.73,7992.0,180.7824,181.223,180.3419,180.8706,7992.0
2022-07-13 12:00:00,185.06,185.46,184.79,185.46,4860.0,181.1937,181.5853,180.9293,181.5853,4860.0
2022-07-13 12:30:00,185.54,185.97,185.54,185.97,3302.0,181.6636,182.0847,181.6636,182.0847,3302.0
2022-07-13 13:00:00,186.17,186.56,185.89,185.93,3306.0,182.2805,182.6623,182.0063,182.0455,3306.0
2022-07-13 13:30:00,186.01,186.32,185.63,186.13,4922.0,182.1238,182.4273,181.7518,182.2413,4922.0
2022-07-13 14:00:00,186.0,186.0,184.86,185.36,6070.0,182.114,182.114,180.9979,181.4874,6070.0
2022-07-13 14:30:00,185.57,185.77,185.32,185.77,5230.0,181.693,181.8888,181.4482,181.8888,5230.0
2022-07-13 15:00:00,185.58,185.87,185.11,185.44,9121.0,181.7028,181.9868,181.2426,181.5657,9121.0
2022-07-13 15:30:00,185.38,185.55,184.51,184.63,71064.0,181.507,181.6734,180.6552,180.7727,71064.0
2022-07-14 09:30:00,181.87,183.03,181.43,181.81,22060.0,178.0703,179.2061,177.6395,178.0116,22060.0
2022-07-14 10:00:00,181.7,182.71,181.62,182.61,6929.0,177.9039,178.8928,177.8255,178.7949,6929.0
2022-07-14 10:30:00,182.46,183.29,182.12,182.89,12233.0,178.648,179.4607,178.3151,179.069,12233.0
2022-07-14 11:00:00,182.97,184.97,182.97,184.75,15901.0,179.1473,181.1056,179.1473,180.8902,15901.0
2022-07-14 11:30:00,184.89,186.86,184.53,186.86,18970.0,181.0272,182.9561,180.6747,182.9561,18970.0
2022-07-14 12:00:00,186.92,187.32,186.63,186.68,19944.0,183.0148,183.4065,182.7309,182.7798,19944.0
2022-07-14 12:30:00,186.74,186.74,185.6,186.22,20636.0,182.8386,182.8386,181.7224,182.3294,20636.0
2022-07-14 13:00:00,186.2,186.96,186.02,186.91,6203.0,182.3099,183.054,182.1336,183.005,6203.0
2022-07-14 13:30:00,186.81,187.59,186.67,187.57,11303.0,182.9071,183.6708,182.77,183.6512,11303.0
2022-07-14 14:00:00,187.61,189.0,187.61,188.79,12308.0,183.6904,185.0514,183.6904,184.8457,12308.0
2022-07-14 14:30:00,189.03,189.74,188.87,189.5,31849.0,185.0807,185.7759,184.9241,185.5409,31849.0
2022-07-14 15:00:00,189.5,189.96,189.16,189.66,32621.0,185.5409,185.9913,185.208,185.6976,32621.0
2022-07-14 15:30:00,189.61,189.75,188.83,189.27,125243.0,185.6486,185.7857,184.8849,185.3157,125243.0
2022-07-15 09:30:00,191.62,192.76,190.38,191.01,31634.0,187.6166,188.7328,186.4025,187.0194,31634.0
2022-07-15 10:00:00,191.22,191.72,189.94,191.51,12238.0,187.225,187.7145,185.9717,187.5089,12238.0
2022-07-15 10:30:00,191.54,192.16,191.26,191.84,12871.0,187.5383,188.1453,187.2641,187.832,12871.0
2022-07-15 11:00:00,191.85,192.37,191.58,192.31,13934.0,187.8418,188.351,187.5775,188.2922,13934.0
2022-07-15 11:30:00,192.41,193.06,192.33,192.71,15355.0,188.3901,189.0265,188.3118,188.6838,15355.0
2022-07-15 12:00:00,192.65,193.18,192.13,192.41,17763.0,188.6251,189.144,188.116,188.3901,17763.0
2022-07-15 12:30:00,192.49,192.61,191.78,191.99,7970.0,188.4684,188.5859,187.7733,187.9789,7970.0
2022-07-15 13:00:00,192.04,192.12,191.58,191.86,5535.0,188.0278,188.1062,187.5775,187.8516,5535.0
2022-07-15 13:30:00,191.73,192.2,191.51,192.2,9306.0,187.7243,188.1845,187.5089,188.1845,9306.0
2022-07-15 14:00:00,192.13,192.13,191.29,191.47,5516.0,188.116,188.116,187.2935,187.4698,5516.0
2022-07-15 14:30:00,191.63,191.88,191.42,191.69,9495.0,187.6264,187.8712,187.4208,187.6852,9495.0
2022-07-15 15:00:00,191.74,191.92,191.54,191.67,8891.0,187.7341,187.9104,187.5383,187.6656,8891.0
2022-07-15 15:30:00,191.71,192.45,191.44,192.34,81866.0,187.7047,188.4293,187.4404,188.3216,81866.0
2022-07-18 09:30:00,193.53,194.25,192.43,193.91,9867.0,189.4867,190.1917,188.4097,189.8588,9867.0
2022-07-18 10:00:00,193.5,193.84,193.02,193.53,4901.0,189.4573,189.7902,188.9874,189.4867,4901.0
2022-07-18 10:30:00,193.68,193.83,192.95,193.62,39968.0,189.6336,189.7804,188.9188,189.5748,39968.0
2022-07-18 11:00:00,193.53,193.87,193.28,193.55,5500.0,189.4867,189.8196,189.2419,189.5063,5500.0
2022-07-18 11:30:00,193.28,194.21,193.27,194.21,7820.0,189.2419,190.1525,189.2321,190.1525,7820.0
2022-07-18 12:00:00,194.09,194.51,193.88,194.06,8675.0,190.035,190.4462,189.8294,190.0056,8675.0
2022-07-18 12:30:00,194.15,194.35,193.6,193.82,10019.0,190.0938,190.2896,189.5553,189.7707,10019.0
2022-07-18 13:00:00,193.9,194.24,193.69,194.15,10006.0,189.849,190.1819,189.6434,190.0938,10006.0
2022-07-18 13:30:00,194.15,194.15,193.07,193.07,11153.0,190.0938,190.0938,189.0363,189.0363,11153.0
2022-07-18 14:00:00,192.96,193.18,192.41,192.42,8436.0,188.9286,189.144,188.3901,188.3999,8436.0
2022-07-18 14:30:00,192.5,192.6,191.83,191.93,10315.0,188.4782,188.5761,187.8222,187.9201,10315.0
2022-07-18 15:00:00,191.82,192.47,191.62,191.96,19383.0,187.8124,188.4489,187.6166,187.9495,19383.0
2022-07-18 15:30:00,191.81,191.9,190.73,191.66,102055.0,187.8027,187.8908,186.7452,187.6558,102055.0
2022-07-19 09:30:00,193.87,195.43,192.92,195.43,17855.0,189.8196,191.347,188.8895,191.347,17855.0
2022-07-19 10:00:00,195.27,197.38,195.16,197.38,21508.0,191.1904,193.2563,191.0827,193.2563,21508.0
2022-07-19 10:30:00,197.21,198.5,197.07,198.31,27230.0,193.0898,194.3529,192.9528,194.1669,27230.0
2022-07-19 11:00:00,198.39,198.75,197.97,198.54,21798.0,194.2452,194.5977,193.834,194.392,21798.0
2022-07-19 11:30:00,198.43,198.86,198.23,198.78,13702.0,194.2843,194.7054,194.0885,194.627,13702.0
2022-07-19 12:00:00,198.86,198.96,198.29,198.66,16397.0,194.7054,194.8033,194.1473,194.5095,16397.0
2022-07-19 12:30:00,198.69,199.38,198.59,199.31,12914.0,194.5389,195.2145,194.441,195.146,12914.0
2022-07-19 13:00:00,199.34,199.35,198.61,199.1,16368.0,195.1753,195.1851,194.4606,194.9403,16368.0
2022-07-19 13:30:00,199.15,200.3,199.15,200.3,16921.0,194.9893,196.1153,194.9893,196.1153,16921.0
2022-07-19 14:00:00,200.28,200.74,200.09,200.59,11616.0,196.0957,196.5461,195.9097,196.3992,11616.0
2022-07-19 14:30:00,200.63,200.8,200.49,200.69,14791.0,196.4384,196.6048,196.3013,196.4971,14791.0
2022-07-19 15:00:00,200.69,200.98,200.5,200.88,18414.0,196.4971,196.7811,196.3111,196.6832,18414.0
2022-07-19 15:30:00,200.81,201.16,200.41,201.01,116466.0,196.6146,196.9573,196.223,196.8104,116466.0
2022-07-20 09:30:00,201.25,203.33,200.4,201.63,50718.0,197.0454,199.082,196.2132,197.4175,50718.0
2022-07-20 10:00:00,201.48,202.7,200.88,202.51,29621.0,197.2706,198.4651,196.6832,198.2791,29621.0
2022-07-20 10:30:00,202.64,203.9,202.5,203.78,22932.0,198.4064,199.6401,198.2693,199.5226,22932.0
2022-07-20 11:00:00,203.89,204.41,203.29,204.03,46408.0,199.6303,200.1394,199.0428,199.7673,46408.0
2022-07-20 11:30:00,204.04,204.82,204.04,204.81,31648.0,199.7771,200.5408,199.7771,200.5311,31648.0
2022-07-20 12:00:00,204.75,205.01,204.59,204.72,34140.0,200.4723,200.7269,200.3156,200.4429,34140.0
2022-07-20 12:30:00,204.71,205.41,203.55,204.48,49098.0,200.4331,201.1185,199.2974,200.2079,49098.0
2022-07-20 13:00:00,204.56,204.96,203.95,204.92,72880.0,200.2863,200.6779,199.689,200.6388,72880.0
2022-07-20 13:30:00,204.91,205.62,204.14,204.25,65577.0,200.629,201.3241,199.875,199.9828,65577.0
2022-07-20 14:00:00,204.25,205.25,204.25,205.1,24879.0,199.9828,200.9619,199.9828,200.815,24879.0
2022-07-20 14:30:00,205.06,205.55,204.55,205.2,28412.0,200.7758,201.2556,200.2765,200.9129,28412.0
2022-07-20 15:00:00,205.16,205.84,205.1,205.7,69105.0,200.8737,201.5395,200.815,201.4025,69105.0
2022-07-20 15:30:00,205.71,205.82,204.51,204.64,185494.0,201.4122,201.52,200.2373,200.3646,185494.0
2022-07-21 09:30:00,202.0,203.38,194.82,199.11,231327.0,197.7798,199.1309,190.7498,194.9501,231327.0
2022-07-21 10:00:00,199.02,201.85,198.16,199.8,58666.0,194.862,197.6329,194.02,195.6257,58666.0
2022-07-21 10:30:00,199.79,201.38,198.8,201.16,52762.0,195.6159,197.1727,194.6466,196.9573,52762.0
2022-07-21 11:00:00,201.02,202.34,200.81,200.82,33230.0,196.8202,198.1127,196.6146,196.6244,33230.0
2022-07-21 11:30:00,200.72,201.24,200.13,200.38,44993.0,196.5265,197.0356,195.9488,196.1936,44993.0
2022-07-21 12:00:00,200.45,203.49,200.37,203.49,29783.0,196.2621,199.2386,196.1838,199.2386,29783.0
2022-07-21 12:30:00,203.42,203.88,203.07,203.59,24118.0,199.1701,199.6205,198.8274,199.3365,24118.0
2022-07-21 13:00:00,203.65,203.68,200.87,200.87,55324.0,199.3953,199.4247,196.6734,196.6734,55324.0
2022-07-21 13:30:00,201.06,201.54,200.05,200.22,23556.0,196.8594,197.3294,195.8705,196.0369,23556.0
2022-07-21 14:00:00,200.3,201.78,199.78,201.24,23513.0,196.1153,197.5644,195.6061,197.0356,23513.0
2022-07-21 14:30:00,201.17,201.46,200.45,200.78,23752.0,196.9671,197.251,196.2621,196.5852,23752.0
2022-07-21 15:00:00,200.93,201.73,200.79,200.9,29879.0,196.7321,197.5154,196.595,196.7027,29879.0
2022-07-21 15:30:00,200.84,201.03,200.28,200.44,99163.0,196.644,196.83,196.0957,196.2524,99163.0
2022-07-22 09:30:00,201.04,202.11,200.04,201.22,18635.0,196.8398,197.8875,195.8607,197.0161,18635.0
2022-07-22 10:00:00,201.37,201.37,200.08,201.0,15419.0,197.1629,197.1629,195.8999,196.8007,15419.0
2022-07-22 10:30:00,201.19,201.88,201.19,201.39,11470.0,196.9867,197.6623,196.9867,197.1825,11470.0
2022-07-22 11:00:00,201.52,201.52,199.56,199.57,11361.0,197.3098,197.3098,195.3907,195.4005,11361.0
2022-07-22 11:30:00,199.7,200.05,199.19,199.79,10636.0,195.5278,195.8705,195.0285,195.6159,10636.0
2022-07-22 12:00:00,199.79,199.98,199.33,199.41,8770.0,195.6159,195.802,195.1655,195.2439,8770.0
2022-07-22 12:30:00,199.35,199.61,199.08,199.46,9106.0,195.1851,195.4397,194.9208,195.2928,9106.0
2022-07-22 13:00:00,199.43,199.8,198.92,198.94,10729.0,195.2635,195.6257,194.7641,194.7837,10729.0
2022-07-22 13:30:00,198.91,199.19,198.56,199.19,12225.0,194.7543,195.0285,194.4116,195.0285,12225.0
2022-07-22 14:00:00,199.1,199.49,198.49,199.05,25440.0,194.9403,195.3222,194.3431,194.8914,25440.0
2022-07-22 14:30:00,199.1,199.6,198.87,199.59,12282.0,194.9403,195.4299,194.7152,195.4201,12282.0
2022-07-22 15:00:00,199.52,199.7,198.99,199.7,15555.0,195.3516,195.5278,194.8326,195.5278,15555.0
2022-07-22 15:30:00,199.59,200.88,199.58,200.78,138949.0,195.4201,196.6832,195.4103,196.5852,138949.0
2022-07-25 09:30:00,200.4,202.66,198.28,201.78,34286.0,196.2132,198.426,194.1375,197.5644,34286.0
2022-07-25 10:00:00,201.78,202.68,200.26,200.85,33737.0,197.5644,198.4456,196.0761,196.6538,33737.0
2022-07-25 10:30:00,200.85,201.54,200.71,201.32,15951.0,196.6538,197.3294,196.5167,197.114,15951.0
2022-07-25 11:00:00,201.4,201.4,199.28,199.8,26564.0,197.1923,197.1923,195.1166,195.6257,26564.0
2022-07-25 11:30:00,199.85,200.76,199.77,200.47,16284.0,195.6747,196.5657,195.5963,196.2817,16284.0
2022-07-25 12:00:00,200.47,200.55,199.22,199.22,15918.0,196.2817,196.3601,195.0578,195.0578,15918.0
2022-07-25 12:30:00,199.38,200.08,199.01,200.06,16007.0,195.2145,195.8999,194.8522,195.8803,16007.0
2022-07-25 13:00:00,199.96,199.98,198.35,198.35,13624.0,195.7824,195.802,194.206,194.206,13624.0
2022-07-25 13:30:00,198.5,199.1,197.55,197.62,25459.0,194.3529,194.9403,193.4227,193.4913,25459.0
2022-07-25 14:00:00,197.59,197.9,197.12,197.17,18440.0,193.4619,193.7654,193.0017,193.0507,18440.0
2022-07-25 14:30:00,197.19,197.96,197.14,197.65,35759.0,193.0703,193.8242,193.0213,193.5206,35759.0
2022-07-25 15:00:00,197.69,198.1,197.01,197.77,40701.0,193.5598,193.9612,192.894,193.6381,40701.0
2022-07-25 15:30:00,197.73,198.16,197.25,198.07,133976.0,193.599,194.02,193.129,193.9319,133976.0
2022-07-26 09:30:00,195.99,196.97,192.72,193.04,47888.0,191.8953,192.8548,188.6936,189.007,47888.0
2022-07-26 10:00:00,193.58,195.0,193.18,194.21,20477.0,189.5357,190.926,189.144,190.1525,20477.0
2022-07-26 10:30:00,194.08,194.15,192.45,192.83,18585.0,190.0252,190.0938,188.4293,188.8013,18585.0
2022-07-26 11:00:00,192.89,193.62,192.16,192.78,20135.0,188.8601,189.5748,188.1453,188.7524,20135.0
2022-07-26 11:30:00,192.86,193.69,192.46,192.77,11724.0,188.8307,189.6434,188.4391,188.7426,11724.0
2022-07-26 12:00:00,192.75,193.03,192.15,192.92,9734.0,188.723,188.9972,188.1355,188.8895,9734.0
2022-07-26 12:30:00,193.13,193.92,193.05,193.8,9999.0,189.0951,189.8686,189.0167,189.7511,9999.0
2022-07-26 13:00:00,193.8,194.07,193.5,194.02,13682.0,189.7511,190.0154,189.4573,189.9665,13682.0
2022-07-26 13:30:00,193.99,194.19,193.43,194.18,28232.0,189.9371,190.1329,189.3888,190.1231,28232.0
2022-07-26 14:00:00,194.13,194.74,192.77,192.79,19247.0,190.0742,190.6714,188.7426,188.7622,19247.0
2022-07-26 14:30:00,192.79,193.07,192.54,193.06,11203.0,188.7622,189.0363,188.5174,189.0265,11203.0
2022-07-26 15:00:00,192.96,193.61,192.76,193.1,34320.0,188.9286,189.565,188.7328,189.0657,34320.0
2022-07-26 15:30:00,192.97,193.36,192.32,193.21,89105.0,188.9384,189.3203,188.302,189.1734,89105.0
2022-07-27 09:30:00,195.1,195.28,191.9,193.81,75969.0,191.0239,191.2002,187.8908,189.7609,75969.0
2022-07-27 10:00:00,193.83,195.52,193.61,194.92,51149.0,189.7804,191.4351,189.565,190.8477,51149.0
2022-07-27 10:30:00,194.94,196.37,194.66,196.23,20280.0,190.8673,192.2674,190.5931,192.1303,20280.0
2022-07-27 11:00:00,196.31,196.6,195.33,195.62,11857.0,192.2086,192.4926,191.2491,191.5331,11857.0
2022-07-27 11:30:00,195.67,195.8,195.06,195.77,14231.0,191.582,191.7093,190.9848,191.6799,14231.0
2022-07-27 12:00:00,195.7,195.93,195.35,195.37,9516.0,191.6114,191.8366,191.2687,191.2883,9516.0
2022-07-27 12:30:00,195.45,195.91,194.58,195.0,16768.0,191.3666,191.817,190.5148,190.926,16768.0
2022-07-27 13:00:00,195.0,195.31,194.5,194.78,17884.0,190.926,191.2295,190.4365,190.7106,17884.0
2022-07-27 13:30:00,194.87,196.41,194.87,195.86,21795.0,190.7987,192.3065,190.7987,191.768,21795.0
2022-07-27 14:00:00,195.64,195.86,194.83,195.3,17674.0,191.5526,191.768,190.7596,191.2197,17674.0
2022-07-27 14:30:00,195.24,197.79,194.74,197.32,34405.0,191.161,193.6577,190.6714,193.1975,34405.0
2022-07-27 15:00:00,197.5,199.18,197.35,199.18,30444.0,193.3738,195.0187,193.2269,195.0187,30444.0
2022-07-27 15:30:00,199.28,199.28,198.2,198.23,98458.0,195.1166,195.1166,194.0591,194.0885,98458.0
2022-07-28 09:30:00,199.41,201.75,198.83,199.85,46113.0,195.2439,197.535,194.676,195.6747,46113.0
2022-07-28 10:00:00,199.92,200.83,199.5,200.27,28137.0,195.7432,196.6342,195.332,196.0859,28137.0
2022-07-28 10:30:00,200.34,202.64,199.7,202.18,29398.0,196.1544,198.4064,195.5278,197.956,29398.0
2022-07-28 11:00:00,202.03,204.72,201.91,204.72,25085.0,197.8091,200.4429,197.6916,200.4429,25085.0
2022-07-28 11:30:00,204.8,206.46,204.49,205.87,38785.0,200.5213,202.1466,200.2177,201.5689,38785.0
2022-07-28 12:00:00,205.71,206.51,205.66,206.32,20032.0,201.4122,202.1955,201.3633,202.0095,20032.0
2022-07-28 12:30:00,206.32,207.22,206.32,207.18,20142.0,202.0095,202.8907,202.0095,202.8515,20142.0
2022-07-28 13:00:00,207.17,208.05,206.62,207.9,27030.0,202.8417,203.7034,202.3032,203.5565,27030.0
2022-07-28 13:30:00,207.87,208.27,207.44,208.09,23223.0,203.5271,203.9188,203.1061,203.7425,23223.0
2022-07-28 14:00:00,208.12,208.32,207.5,207.71,34894.0,203.7719,203.9677,203.1649,203.3705,34894.0
2022-07-28 14:30:00,207.78,208.04,207.52,207.78,28523.0,203.439,203.6936,203.1844,203.439,28523.0
2022-07-28 15:00:00,207.78,208.02,207.06,207.76,42175.0,203.439,203.674,202.734,203.4194,42175.0
2022-07-28 15:30:00,207.75,207.85,206.96,207.5,181264.0,203.4096,203.5075,202.6361,203.1649,181264.0
2022-07-29 09:30:00,207.26,208.32,205.07,206.58,21765.0,202.9299,203.9677,200.7856,202.2641,21765.0
2022-07-29 10:00:00,206.75,209.0,206.75,208.45,50624.0,202.4305,204.6335,202.4305,204.095,50624.0
2022-07-29 10:30:00,208.38,208.93,208.07,208.35,20566.0,204.0265,204.565,203.7229,203.9971,20566.0
2022-07-29 11:00:00,208.42,208.81,206.84,207.11,18063.0,204.0656,204.4475,202.5186,202.783,18063.0
2022-07-29 11:30:00,207.26,207.39,206.85,207.27,13292.0,202.9299,203.0571,202.5284,202.9397,13292.0
2022-07-29 12:00:00,207.18,207.69,207.09,207.69,12772.0,202.8515,203.3509,202.7634,203.3509,12772.0
2022-07-29 12:30:00,207.76,208.62,207.7,208.51,27053.0,203.4194,204.2615,203.3607,204.1538,27053.0
2022-07-29 13:00:00,208.52,208.54,208.18,208.18,10867.0,204.1635,204.1831,203.8306,203.8306,10867.0
2022-07-29 13:30:00,208.19,208.7,208.19,208.62,17798.0,203.8404,204.3398,203.8404,204.2615,17798.0
2022-07-29 14:00:00,208.69,209.1,208.6,208.96,13012.0,204.33,204.7314,204.2419,204.5943,13012.0
2022-07-29 14:30:00,209.0,209.09,208.81,209.03,13727.0,204.6335,204.7216,204.4475,204.6629,13727.0
2022-07-29 15:00:00,208.98,209.09,208.66,208.95,16575.0,204.6139,204.7216,204.3006,204.5846,16575.0
2022-07-29 15:30:00,208.94,209.49,208.4,209.14,84389.0,204.5748,205.1133,204.046,204.7706,84389.0
2022-08-01 09:30:00,207.12,208.36,206.05,207.73,28137.0,202.7928,204.0069,201.7451,203.39,28137.0
2022-08-01 10:00:00,207.73,209.13,206.79,207.7,39269.0,203.39,204.7608,202.4697,203.3607,39269.0
2022-08-01 10:30:00,207.89,209.21,207.82,209.0,16078.0,203.5467,204.8391,203.4782,204.6335,16078.0
2022-08-01 11:00:00,209.32,209.36,208.49,209.07,27103.0,204.9468,204.986,204.1342,204.7021,27103.0
2022-08-01 11:30:00,209.15,210.13,208.96,209.85,26381.0,204.7804,205.7399,204.5943,205.4658,26381.0
2022-08-01 12:00:00,209.68,209.7,209.0,209.42,17614.0,205.2993,205.3189,204.6335,205.0447,17614.0
2022-08-01 12:30:00,209.52,209.87,209.26,209.47,11903.0,205.1426,205.4853,204.8881,205.0937,11903.0
2022-08-01 13:00:00,209.46,209.77,209.0,209.08,24349.0,205.0839,205.3874,204.6335,204.7118,24349.0
2022-08-01 13:30:00,209.07,209.49,208.51,209.47,46302.0,204.7021,205.1133,204.1538,205.0937,46302.0
2022-08-01 14:00:00,209.58,210.66,209.29,210.33,34428.0,205.2014,206.2588,204.9175,205.9357,34428.0
2022-08-01 14:30:00,210.34,211.55,210.29,211.32,26218.0,205.9455,207.1302,205.8966,206.905,26218.0
2022-08-01 15:00:00,211.12,211.53,210.87,210.88,36083.0,206.7092,207.1107,206.4644,206.4742,36083.0
2022-08-01 15:30:00,210.87,211.25,210.42,210.78,121395.0,206.4644,206.8365,206.0238,206.3763,121395.0
2022-08-02 09:30:00,209.13,209.8,208.26,209.45,29624.0,204.7608,205.4168,203.909,205.0741,29624.0
2022-08-02 10:00:00,209.19,209.9,208.75,209.01,46209.0,204.8195,205.5147,204.3887,204.6433,46209.0
2022-08-02 10:30:00,209.13,210.23,209.13,209.27,11529.0,204.7608,205.8378,204.7608,204.8979,11529.0
2022-08-02 11:00:00,209.31,209.53,208.92,209.36,15538.0,204.937,205.1524,204.5552,204.986,15538.0
2022-08-02 11:30:00,209.28,209.64,209.05,209.25,14102.0,204.9077,205.2601,204.6825,204.8783,14102.0
2022-08-02 12:00:00,209.41,210.8,209.32,210.69,12171.0,205.0349,206.3959,204.9468,206.2882,12171.0
2022-08-02 12:30:00,210.67,210.75,210.38,210.62,8401.0,206.2686,206.347,205.9847,206.2197,8401.0
2022-08-02 13:00:00,210.62,210.69,210.15,210.19,15023.0,206.2197,206.2882,205.7595,205.7987,15023.0
2022-08-02 13:30:00,209.79,210.18,209.25,210.14,24826.0,205.407,205.7889,204.8783,205.7497,24826.0
2022-08-02 14:00:00,210.07,210.35,209.77,209.89,7238.0,205.6812,205.9553,205.3874,205.5049,7238.0
2022-08-02 14:30:00,209.91,209.96,209.04,209.21,16653.0,205.5245,205.5735,204.6727,204.8391,16653.0
2022-08-02 15:00:00,209.19,209.85,206.29,209.02,205179.0,204.8195,205.4658,201.9801,204.6531,205179.0
2022-08-02 15:30:00,209.0,209.63,206.06,206.22,182867.0,204.6335,205.2504,201.7549,201.9116,182867.0
2022-08-03 09:30:00,207.59,211.29,207.59,211.25,40654.0,203.253,206.8757,203.253,206.8365,40654.0
2022-08-03 10:00:00,211.19,211.92,210.29,210.97,30792.0,206.7778,207.4925,205.8966,206.5624,30792.0
2022-08-03 10:30:00,211.18,211.72,210.8,211.48,9699.0,206.768,207.2967,206.3959,207.0617,9699.0
2022-08-03 11:00:00,211.54,211.97,211.25,211.62,8664.0,207.1204,207.5415,206.8365,207.1988,8664.0
2022-08-03 11:30:00,211.55,212.22,211.13,212.22,9537.0,207.1302,207.7862,206.719,207.7862,9537.0
2022-08-03 12:00:00,212.16,212.23,211.87,212.06,10531.0,207.7275,207.796,207.4436,207.6296,10531.0
2022-08-03 12:30:00,212.17,213.11,212.0,212.95,10870.0,207.7373,208.6576,207.5708,208.501,10870.0
2022-08-03 13:00:00,212.79,213.26,212.44,212.48,13451.0,208.3443,208.8045,208.0016,208.0408,13451.0
2022-08-03 13:30:00,212.35,212.39,211.87,211.88,13285.0,207.9135,207.9527,207.4436,207.4533,13285.0
2022-08-03 14:00:00,211.92,212.89,211.74,212.75,11739.0,207.4925,208.4422,207.3163,208.3052,11739.0
2022-08-03 14:30:00,212.62,212.95,212.34,212.91,8152.0,208.1779,208.501,207.9037,208.4618,8152.0
2022-08-03 15:00:00,212.83,213.2,212.57,212.66,9722.0,208.3835,208.7458,208.1289,208.217,9722.0
2022-08-03 15:30:00,212.69,213.09,212.53,213.01,91819.0,208.2464,208.6381,208.0898,208.5597,91819.0
2022-08-04 09:30:00,213.22,214.64,211.69,212.63,21444.0,208.7653,210.1557,207.2673,208.1877,21444.0
2022-08-04 10:00:00,212.68,213.33,212.52,212.52,18966.0,208.2366,208.873,208.08,208.08,18966.0
2022-08-04 10:30:00,212.34,212.38,210.61,211.88,14142.0,207.9037,207.9429,206.2099,207.4533,14142.0
2022-08-04 11:00:00,212.05,213.06,212.05,212.98,92320.0,207.6198,208.6087,207.6198,208.5304,92320.0
2022-08-04 11:30:00,212.92,213.4,212.75,213.15,18696.0,208.4716,208.9416,208.3052,208.6968,18696.0
2022-08-04 12:00:00,213.06,213.65,212.89,213.65,20179.0,208.6087,209.1864,208.4422,209.1864,20179.0
2022-08-04 12:30:00,213.59,213.59,212.78,213.03,17561.0,209.1276,209.1276,208.3345,208.5793,17561.0
2022-08-04 13:00:00,212.94,213.73,212.85,213.39,15839.0,208.4912,209.2647,208.4031,208.9318,15839.0
2022-08-04 13:30:00,213.34,213.86,213.33,213.42,12975.0,208.8828,209.392,208.873,208.9612,12975.0
2022-08-04 14:00:00,213.43,213.53,212.26,213.09,14532.0,208.971,209.0689,207.8254,208.6381,14532.0
2022-08-04 14:30:00,213.14,213.67,213.03,213.47,20236.0,208.687,209.2059,208.5793,209.0101,20236.0
2022-08-04 15:00:00,213.47,213.85,213.29,213.67,14825.0,209.0101,209.3822,208.8339,209.2059,14825.0
2022-08-04 15:30:00,213.73,214.16,212.91,213.79,65138.0,209.2647,209.6857,208.4618,209.3234,65138.0
2022-08-05 09:30:00,210.83,211.22,209.75,210.81,63781.0,206.4253,206.8071,205.3678,206.4057,63781.0
2022-08-05 10:00:00,210.82,211.81,210.62,210.72,35577.0,206.4155,207.3848,206.2197,206.3176,35577.0
2022-08-05 10:30:00,210.76,211.5,210.32,210.52,98187.0,206.3567,207.0813,205.9259,206.1218,98187.0
2022-08-05 11:00:00,210.45,210.88,209.92,210.34,44639.0,206.0532,206.4742,205.5343,205.9455,44639.0
2022-08-05 11:30:00,210.35,210.9,209.95,210.69,72346.0,205.9553,206.4938,205.5637,206.2882,72346.0
2022-08-05 12:00:00,210.6,211.07,210.6,210.9,23495.0,206.2001,206.6603,206.2001,206.4938,23495.0
2022-08-05 12:30:00,210.9,210.9,210.31,210.61,13004.0,206.4938,206.4938,205.9161,206.2099,13004.0
2022-08-05 13:00:00,210.74,210.98,210.61,210.66,10749.0,206.3372,206.5721,206.2099,206.2588,10749.0
2022-08-05 13:30:00,210.68,211.05,210.28,210.37,12218.0,206.2784,206.6407,205.8868,205.9749,12218.0
2022-08-05 14:00:00,210.28,211.18,210.26,210.8,22206.0,205.8868,206.768,205.8672,206.3959,22206.0
2022-08-05 14:30:00,210.77,211.49,210.68,211.26,10921.0,206.3665,207.0715,206.2784,206.8463,10921.0
2022-08-05 15:00:00,211.43,211.87,211.3,211.87,13046.0,207.0127,207.4436,206.8855,207.4436,13046.0
2022-08-05 15:30:00,211.8,212.74,211.66,212.44,52793.0,207.375,208.2954,207.2379,208.0016,52793.0
2022-08-08 09:30:00,213.91,215.07,213.91,214.94,11919.0,209.4409,210.5767,209.4409,210.4494,11919.0
2022-08-08 10:00:00,214.94,215.31,213.43,213.68,10878.0,210.4494,210.8117,208.971,209.2157,10878.0
2022-08-08 10:30:00,213.76,214.41,213.62,213.63,7352.0,209.2941,209.9305,209.157,209.1668,7352.0
2022-08-08 11:00:00,213.95,214.38,212.71,212.71,6401.0,209.4801,209.9011,208.266,208.266,6401.0
2022-08-08 11:30:00,212.9,213.05,211.76,212.39,8257.0,208.452,208.5989,207.3359,207.9527,8257.0
2022-08-08 12:00:00,212.31,212.38,211.22,211.24,8323.0,207.8744,207.9429,206.8071,206.8267,8323.0
2022-08-08 12:30:00,211.31,212.74,211.29,212.68,5543.0,206.8953,208.2954,206.8757,208.2366,5543.0
2022-08-08 13:00:00,212.63,213.01,212.31,212.59,10718.0,208.1877,208.5597,207.8744,208.1485,10718.0
2022-08-08 13:30:00,212.42,213.25,212.42,213.1,6368.0,207.9821,208.7947,207.9821,208.6479,6368.0
2022-08-08 14:00:00,213.08,213.19,212.49,212.56,7924.0,208.6283,208.736,208.0506,208.1191,7924.0
2022-08-08 14:30:00,212.81,212.89,212.31,212.59,7463.0,208.3639,208.4422,207.8744,208.1485,7463.0
2022-08-08 15:00:00,212.63,212.78,212.22,212.59,12284.0,208.1877,208.3345,207.7862,208.1485,12284.0
2022-08-08 15:30:00,212.38,213.77,212.37,213.11,65889.0,207.9429,209.3039,207.9331,208.6576,65889.0
2022-08-09 09:30:00,213.11,213.11,210.0,210.04,13551.0,208.6576,208.6576,205.6126,205.6518,13551.0
2022-08-09 10:00:00,210.28,211.42,210.06,210.93,15151.0,205.8868,207.003,205.6714,206.5232,15151.0
2022-08-09 10:30:00,210.94,211.41,210.87,211.11,10526.0,206.533,206.9932,206.4644,206.6994,10526.0
2022-08-09 11:00:00,211.13,211.83,210.93,211.76,10419.0,206.719,207.4044,206.5232,207.3359,10419.0
2022-08-09 11:30:00,211.78,212.26,211.76,212.02,15251.0,207.3554,207.8254,207.3359,207.5904,15251.0
2022-08-09 12:00:00,212.02,212.02,211.5,211.94,9558.0,207.5904,207.5904,207.0813,207.5121,9558.0
2022-08-09 12:30:00,212.07,212.32,211.69,211.79,9994.0,207.6394,207.8842,207.2673,207.3652,9994.0
2022-08-09 13:00:00,211.71,211.98,210.96,210.97,8101.0,207.2869,207.5513,206.5526,206.5624,8101.0
2022-08-09 13:30:00,210.92,212.03,210.83,211.89,11017.0,206.5134,207.6002,206.4253,207.4631,11017.0
2022-08-09 14:00:00,211.9,212.11,211.25,211.87,12214.0,207.4729,207.6785,206.8365,207.4436,12214.0
2022-08-09 14:30:00,211.94,212.13,211.64,212.01,13270.0,207.5121,207.6981,207.2184,207.5806,13270.0
2022-08-09 15:00:00,212.04,212.14,211.55,212.01,17343.0,207.61,207.7079,207.1302,207.5806,17343.0
2022-08-09 15:30:00,211.99,212.52,211.56,212.38,76777.0,207.561,208.08,207.14,207.9429,76777.0
2022-08-10 09:30:00,216.84,219.67,216.82,219.45,25111.0,212.3097,215.0806,212.2901,214.8652,25111.0
2022-08-10 10:00:00,219.7,220.33,218.53,218.94,20587.0,215.11,215.7268,213.9644,214.3658,20587.0
2022-08-10 10:30:00,218.72,219.41,218.3,219.31,14337.0,214.1504,214.826,213.7392,214.7281,14337.0
2022-08-10 11:00:00,219.38,220.38,219.38,219.94,24164.0,214.7967,215.7758,214.7967,215.345,24164.0
2022-08-10 11:30:00,220.05,220.39,219.93,220.39,12640.0,215.4527,215.7855,215.3352,215.7855,12640.0
2022-08-10 12:00:00,220.42,220.51,219.47,219.84,12062.0,215.8149,215.903,214.8848,215.247,12062.0
2022-08-10 12:30:00,219.9,220.14,219.78,219.78,6672.0,215.3058,215.5408,215.1883,215.1883,6672.0
2022-08-10 13:00:00,219.9,220.04,219.62,219.72,23571.0,215.3058,215.4429,215.0316,215.1295,23571.0
2022-08-10 13:30:00,219.78,219.87,219.5,219.68,20174.0,215.1883,215.2764,214.9141,215.0904,20174.0
2022-08-10 14:00:00,219.78,219.78,219.25,219.61,32973.0,215.1883,215.1883,214.6694,215.0218,32973.0
2022-08-10 14:30:00,219.69,219.73,218.82,219.1,31955.0,215.1002,215.1393,214.2484,214.5225,31955.0
2022-08-10 15:00:00,218.93,219.38,218.87,219.38,26900.0,214.3561,214.7967,214.2973,214.7967,26900.0
2022-08-10 15:30:00,219.36,219.66,219.11,219.55,80228.0,214.7771,215.0708,214.5323,214.9631,80228.0
2022-08-11 09:30:00,220.78,220.78,218.2,218.86,33843.0,216.1674,216.1674,213.6413,214.2875,33843.0
2022-08-11 10:00:00,219.0,219.68,218.68,219.33,20049.0,214.4246,215.0904,214.1113,214.7477,20049.0
2022-08-11 10:30:00,219.34,219.95,218.56,219.17,38432.0,214.7575,215.3547,213.9938,214.591,38432.0
2022-08-11 11:00:00,219.03,219.04,217.63,217.94,21110.0,214.454,214.4638,213.0832,213.3867,21110.0
2022-08-11 11:30:00,218.1,218.6,217.91,218.47,23214.0,213.5434,214.0329,213.3574,213.9057,23214.0
2022-08-11 12:00:00,218.35,218.61,217.4,217.4,13013.0,213.7882,214.0427,212.858,212.858,13013.0
2022-08-11 12:30:00,217.6,218.27,217.6,218.26,5650.0,213.0538,213.7098,213.0538,213.7001,5650.0
2022-08-11 13:00:00,218.06,218.62,217.63,218.12,6960.0,213.5042,214.0525,213.0832,213.563,6960.0
2022-08-11 13:30:00,218.3,218.3,217.77,218.09,8692.0,213.7392,213.7392,213.2203,213.5336,8692.0
2022-08-11 14:00:00,218.01,218.24,217.87,218.04,14922.0,213.4553,213.6805,213.3182,213.4846,14922.0
2022-08-11 14:30:00,217.95,218.18,217.72,218.06,26255.0,213.3965,213.6217,213.1713,213.5042,26255.0
2022-08-11 15:00:00,218.03,218.09,216.76,217.66,23895.0,213.4749,213.5336,212.2314,213.1126,23895.0
2022-08-11 15:30:00,217.58,218.34,216.75,218.31,108669.0,213.0343,213.7784,212.2216,213.749,108669.0
2022-08-12 09:30:00,218.61,220.15,218.61,220.09,31784.0,214.0427,215.5506,214.0427,215.4918,31784.0
2022-08-12 10:00:00,219.98,220.08,219.34,219.98,43278.0,215.3841,215.482,214.7575,215.3841,43278.0
2022-08-12 10:30:00,219.99,220.44,219.44,219.97,47403.0,215.3939,215.8345,214.8554,215.3743,47403.0
2022-08-12 11:00:00,219.88,220.34,219.64,219.76,34589.0,215.2862,215.7366,215.0512,215.1687,34589.0
2022-08-12 11:30:00,219.89,220.1,219.58,219.58,58520.0,215.296,215.5016,214.9925,214.9925,58520.0
2022-08-12 12:00:00,219.74,220.03,219.49,219.66,11816.0,215.1491,215.4331,214.9044,215.0708,11816.0
2022-08-12 12:30:00,219.78,220.39,219.78,219.94,7940.0,215.1883,215.7855,215.1883,215.345,7940.0
2022-08-12 13:00:00,220.1,220.47,220.01,220.29,4919.0,215.5016,215.8639,215.4135,215.6876,4919.0
2022-08-12 13:30:00,220.21,220.8,220.2,220.72,8146.0,215.6093,216.187,215.5995,216.1087,8146.0
2022-08-12 14:00:00,220.7,221.59,220.69,221.49,8369.0,216.0891,216.9605,216.0793,216.8626,8369.0
2022-08-12 14:30:00,221.7,221.98,221.0,221.91,15917.0,217.0682,217.3423,216.3828,217.2738,15917.0
2022-08-12 15:00:00,221.94,222.38,221.72,222.34,12153.0,217.3032,217.734,217.0878,217.6948,12153.0
2022-08-12 15:30:00,222.29,222.47,221.68,222.18,48979.0,217.6459,217.8221,217.0486,217.5382,48979.0
2022-08-15 09:30:00,219.78,222.25,219.61,222.08,15750.0,215.1883,217.6067,215.0218,217.4402,15750.0
2022-08-15 10:00:00,222.48,223.03,220.78,220.95,8689.0,217.8319,218.3704,216.1674,216.3339,8689.0
2022-08-15 10:30:00,220.95,221.77,220.72,220.73,11915.0,216.3339,217.1367,216.1087,216.1184,11915.0
2022-08-15 11:00:00,220.54,220.96,220.24,220.38,6102.0,215.9324,216.3436,215.6387,215.7758,6102.0
2022-08-15 11:30:00,220.28,221.59,220.18,221.19,6672.0,215.6778,216.9605,215.5799,216.5688,6672.0
2022-08-15 12:00:00,221.24,221.3,220.66,221.11,6044.0,216.6178,216.6765,216.0499,216.4905,6044.0
2022-08-15 12:30:00,221.21,221.38,220.94,221.19,6974.0,216.5884,216.7549,216.3241,216.5688,6974.0
2022-08-15 13:00:00,221.24,221.3,220.67,220.88,5317.0,216.6178,216.6765,216.0597,216.2653,5317.0
2022-08-15 13:30:00,221.02,221.02,220.58,220.96,5717.0,216.4024,216.4024,215.9716,216.3436,5717.0
2022-08-15 14:00:00,220.87,221.17,220.59,220.89,5872.0,216.2555,216.5493,215.9814,216.2751,5872.0
2022-08-15 14:30:00,220.83,221.23,220.79,221.12,8174.0,216.2164,216.608,216.1772,216.5003,8174.0
2022-08-15 15:00:00,221.08,221.08,220.76,221.03,11659.0,216.4611,216.4611,216.1478,216.4122,11659.0
2022-08-15 15:30:00,221.02,221.03,220.1,220.19,48187.0,216.4024,216.4122,215.5016,215.5897,48187.0
2022-08-16 09:30:00,217.02,218.48,216.12,216.55,21418.0,212.486,213.9155,211.6048,212.0258,21418.0
2022-08-16 10:00:00,216.82,216.95,215.58,216.43,22089.0,212.2901,212.4174,211.076,211.9083,22089.0
2022-08-16 10:30:00,216.33,217.15,215.78,216.95,7469.0,211.8104,212.6132,211.2719,212.4174,7469.0
2022-08-16 11:00:00,217.0,217.38,216.55,217.18,9836.0,212.4664,212.8384,212.0258,212.6426,9836.0
2022-08-16 11:30:00,217.54,218.13,217.4,217.84,11586.0,212.9951,213.5728,212.858,213.2888,11586.0
2022-08-16 12:00:00,217.97,217.97,216.84,217.03,11977.0,213.4161,213.4161,212.3097,212.4957,11977.0
2022-08-16 12:30:00,216.98,217.06,216.19,216.19,19257.0,212.4468,212.5251,211.6733,211.6733,19257.0
2022-08-16 13:00:00,216.31,216.53,215.92,216.4,23404.0,211.7908,212.0062,211.4089,211.8789,23404.0
2022-08-16 13:30:00,216.39,216.72,216.16,216.72,18220.0,211.8691,212.1922,211.6439,212.1922,18220.0
2022-08-16 14:00:00,216.62,217.5,216.54,217.26,31236.0,212.0943,212.9559,212.016,212.7209,31236.0
2022-08-16 14:30:00,217.2,217.2,215.02,215.67,10706.0,212.6622,212.6622,210.5277,211.1642,10706.0
2022-08-16 15:00:00,215.56,215.6,215.02,215.48,14611.0,211.0565,211.0956,210.5277,210.9781,14611.0
2022-08-16 15:30:00,215.47,216.33,215.46,215.99,93116.0,210.9683,211.8104,210.9585,211.4775,93116.0
2022-08-17 09:30:00,213.75,214.09,211.91,213.29,18825.0,209.2843,209.6172,207.4827,208.8339,18825.0
2022-08-17 10:00:00,213.33,213.9,213.16,213.44,20138.0,208.873,209.4311,208.7066,208.9808,20138.0
2022-08-17 10:30:00,213.46,213.85,212.79,213.18,15571.0,209.0003,209.3822,208.3443,208.7262,15571.0
2022-08-17 11:00:00,213.06,213.79,212.92,213.52,18672.0,208.6087,209.3234,208.4716,209.0591,18672.0
2022-08-17 11:30:00,213.42,213.93,213.05,213.46,14206.0,208.9612,209.4605,208.5989,209.0003,14206.0
2022-08-17 12:00:00,213.45,213.68,212.78,213.56,8457.0,208.9905,209.2157,208.3345,209.0982,8457.0
2022-08-17 12:30:00,213.76,214.21,213.7,213.93,5738.0,209.2941,209.7347,209.2353,209.4605,5738.0
2022-08-17 13:00:00,213.87,213.9,213.36,213.8,10433.0,209.4018,209.4311,208.9024,209.3332,10433.0
2022-08-17 13:30:00,213.83,213.92,213.26,213.77,84462.0,209.3626,209.4507,208.8045,209.3039,84462.0
2022-08-17 14:00:00,213.84,214.67,213.47,214.24,57952.0,209.3724,210.1851,209.0101,209.764,57952.0
2022-08-17 14:30:00,214.29,215.03,213.94,214.24,12669.0,209.813,210.5375,209.4703,209.764,12669.0
2022-08-17 15:00:00,214.13,214.49,213.36,213.71,14329.0,209.6563,210.0088,208.9024,209.2451,14329.0
2022-08-17 15:30:00,213.71,214.21,213.32,214.14,56339.0,209.2451,209.7347,208.8633,209.6661,56339.0
2022-08-18 09:30:00,214.49,214.66,213.02,214.19,10901.0,210.0088,210.1753,208.5695,209.7151,10901.0
2022-08-18 10:00:00,213.8,214.19,213.35,213.46,5793.0,209.3332,209.7151,208.8926,209.0003,5793.0
2022-08-18 10:30:00,213.53,214.0,213.32,213.45,6561.0,209.0689,209.5291,208.8633,208.9905,6561.0
2022-08-18 11:00:00,213.62,214.12,213.23,214.03,5594.0,209.157,209.6465,208.7751,209.5584,5594.0
2022-08-18 11:30:00,214.09,214.63,214.06,214.18,5201.0,209.6172,210.1459,209.5878,209.7053,5201.0
2022-08-18 12:00:00,214.28,214.36,213.31,213.49,3177.0,209.8032,209.8815,208.8535,209.0297,3177.0
2022-08-18 12:30:00,213.41,213.62,213.19,213.49,2875.0,208.9514,209.157,208.736,209.0297,2875.0
2022-08-18 13:00:00,213.44,214.19,213.33,214.19,5063.0,208.9808,209.7151,208.873,209.7151,5063.0
2022-08-18 13:30:00,214.04,214.33,213.89,214.01,3255.0,209.5682,209.8522,209.4213,209.5388,3255.0
2022-08-18 14:00:00,214.03,214.27,213.82,214.01,30731.0,209.5584,209.7934,209.3528,209.5388,30731.0
2022-08-18 14:30:00,214.01,214.02,213.44,213.77,6699.0,209.5388,209.5486,208.9808,209.3039,6699.0
2022-08-18 15:00:00,213.78,213.89,213.45,213.52,11842.0,209.3136,209.4213,208.9905,209.0591,11842.0
2022-08-18 15:30:00,213.53,213.83,212.59,212.95,52609.0,209.0689,209.3626,208.1485,208.501,52609.0
2022-08-19 09:30:00,211.56,211.63,208.72,209.41,35065.0,207.14,207.2086,204.3594,205.0349,35065.0
2022-08-19 10:00:00,208.95,209.8,208.74,209.6,21715.0,204.5846,205.4168,204.3789,205.221,21715.0
2022-08-19 10:30:00,209.66,209.94,209.28,209.31,36471.0,205.2797,205.5539,204.9077,204.937,36471.0
2022-08-19 11:00:00,209.38,209.82,208.46,208.46,78790.0,205.0056,205.4364,204.1048,204.1048,78790.0
2022-08-19 11:30:00,208.58,209.03,208.21,208.52,11455.0,204.2223,204.6629,203.86,204.1635,11455.0
2022-08-19 12:00:00,208.5,208.65,207.98,208.37,9894.0,204.144,204.2908,203.6348,204.0167,9894.0
2022-08-19 12:30:00,208.44,209.05,208.44,208.85,18233.0,204.0852,204.6825,204.0852,204.4866,18233.0
2022-08-19 13:00:00,208.89,209.06,208.56,208.8,42523.0,204.5258,204.6923,204.2027,204.4377,42523.0
2022-08-19 13:30:00,208.7,209.07,208.5,208.96,47712.0,204.3398,204.7021,204.144,204.5943,47712.0
2022-08-19 14:00:00,208.86,208.96,207.9,208.05,23785.0,204.4964,204.5943,203.5565,203.7034,23785.0
2022-08-19 14:30:00,208.27,208.27,207.57,207.68,10933.0,203.9188,203.9188,203.2334,203.3411,10933.0
2022-08-19 15:00:00,207.69,207.96,207.37,207.81,8227.0,203.3509,203.6152,203.0376,203.4684,8227.0
2022-08-19 15:30:00,207.75,208.72,207.74,208.69,69744.0,203.4096,204.3594,203.3998,204.33,69744.0
2022-08-22 09:30:00,206.39,208.14,205.05,207.53,12898.0,202.078,203.7915,200.766,203.1942,12898.0
2022-08-22 10:00:00,207.8,208.32,207.29,207.35,15871.0,203.4586,203.9677,202.9592,203.018,15871.0
2022-08-22 10:30:00,207.33,208.09,207.32,207.38,15799.0,202.9984,203.7425,202.9886,203.0474,15799.0
2022-08-22 11:00:00,207.38,208.24,207.25,207.66,11185.0,203.0474,203.8894,202.9201,203.3215,11185.0
2022-08-22 11:30:00,207.69,208.05,207.68,207.97,8470.0,203.3509,203.7034,203.3411,203.625,8470.0
2022-08-22 12:00:00,207.97,208.13,207.63,207.91,6206.0,203.625,203.7817,203.2921,203.5663,6206.0
2022-08-22 12:30:00,207.88,207.92,207.54,207.76,3352.0,203.5369,203.5761,203.204,203.4194,3352.0
2022-08-22 13:00:00,207.81,207.81,207.44,207.64,9244.0,203.4684,203.4684,203.1061,203.3019,9244.0
2022-08-22 13:30:00,207.58,208.27,207.09,207.98,51883.0,203.2432,203.9188,202.7634,203.6348,51883.0
2022-08-22 14:00:00,207.95,208.11,207.81,208.0,64905.0,203.6054,203.7621,203.4684,203.6544,64905.0
2022-08-22 14:30:00,207.98,208.42,207.81,207.98,28278.0,203.6348,204.0656,203.4684,203.6348,28278.0
2022-08-22 15:00:00,207.93,208.32,207.37,207.91,36159.0,203.5859,203.9677,203.0376,203.5663,36159.0
2022-08-22 15:30:00,207.98,208.33,207.3,207.97,136185.0,203.6348,203.9775,202.969,203.625,136185.0
2022-08-23 09:30:00,207.06,207.75,205.65,206.9,16335.0,202.734,203.4096,201.3535,202.5774,16335.0
2022-08-23 10:00:00,206.98,207.67,206.23,206.84,8633.0,202.6557,203.3313,201.9214,202.5186,8633.0
2022-08-23 10:30:00,206.87,207.37,206.64,206.72,18161.0,202.548,203.0376,202.3228,202.4011,18161.0
2022-08-23 11:00:00,206.55,207.05,206.4,206.84,24778.0,202.2347,202.7243,202.0878,202.5186,24778.0
2022-08-23 11:30:00,206.87,207.12,206.69,206.95,20892.0,202.548,202.7928,202.3718,202.6263,20892.0
2022-08-23 12:00:00,206.95,206.95,205.5,205.67,27864.0,202.6263,202.6263,201.2066,201.3731,27864.0
2022-08-23 12:30:00,205.64,206.48,205.61,206.29,6383.0,201.3437,202.1662,201.3143,201.9801,6383.0
2022-08-23 13:00:00,206.16,206.22,205.47,205.47,5680.0,201.8528,201.9116,201.1773,201.1773,5680.0
2022-08-23 13:30:00,205.53,205.71,204.44,204.44,6495.0,201.236,201.4122,200.1688,200.1688,6495.0
2022-08-23 14:00:00,204.5,205.21,204.49,205.07,7941.0,200.2275,200.9227,200.2177,200.7856,7941.0
2022-08-23 14:30:00,205.17,205.17,204.57,204.81,7829.0,200.8835,200.8835,200.2961,200.5311,7829.0
2022-08-23 15:00:00,204.78,205.49,204.77,205.43,21251.0,200.5017,201.1968,200.4919,201.1381,21251.0
2022-08-23 15:30:00,205.37,205.41,204.45,204.52,37743.0,201.0794,201.1185,200.1786,200.2471,37743.0
2022-08-24 09:30:00,203.81,204.4,203.64,203.76,12069.0,199.5519,200.1296,199.3855,199.503,12069.0
2022-08-24 10:00:00,203.89,204.27,202.62,203.17,19087.0,199.6303,200.0023,198.3868,198.9253,19087.0
2022-08-24 10:30:00,203.36,203.99,203.0,203.86,11231.0,199.1113,199.7282,198.7589,199.6009,11231.0
2022-08-24 11:00:00,203.96,205.39,203.95,205.31,7495.0,199.6988,201.0989,199.689,201.0206,7495.0
2022-08-24 11:30:00,205.21,205.85,205.1,205.75,6591.0,200.9227,201.5493,200.815,201.4514,6591.0
2022-08-24 12:00:00,205.79,205.79,205.06,205.06,3293.0,201.4906,201.4906,200.7758,200.7758,3293.0
2022-08-24 12:30:00,204.99,205.5,204.33,204.93,21910.0,200.7073,201.2066,200.0611,200.6485,21910.0
2022-08-24 13:00:00,204.93,205.07,204.53,204.63,5959.0,200.6485,200.7856,200.2569,200.3548,5959.0
2022-08-24 13:30:00,204.53,205.43,204.53,205.29,15153.0,200.2569,201.1381,200.2569,201.001,15153.0
2022-08-24 14:00:00,205.32,205.91,205.3,205.74,7236.0,201.0304,201.6081,201.0108,201.4416,7236.0
2022-08-24 14:30:00,205.73,205.97,205.55,205.97,8622.0,201.4318,201.6668,201.2556,201.6668,8622.0
2022-08-24 15:00:00,205.96,206.46,205.95,206.4,8026.0,201.657,202.1466,201.6472,202.0878,8026.0
2022-08-24 15:30:00,206.39,206.66,205.84,206.0,40432.0,202.078,202.3424,201.5395,201.6962,40432.0
2022-08-25 09:30:00,207.18,207.18,205.19,206.42,45508.0,202.8515,202.8515,200.9031,202.1074,45508.0
2022-08-25 10:00:00,206.19,207.56,206.19,207.35,22119.0,201.8822,203.2236,201.8822,203.018,22119.0
2022-08-25 10:30:00,207.39,207.49,206.88,206.89,5558.0,203.0571,203.1551,202.5578,202.5676,5558.0
2022-08-25 11:00:00,206.76,206.9,205.98,206.15,11161.0,202.4403,202.5774,201.6766,201.8431,11161.0
2022-08-25 11:30:00,206.22,206.47,205.09,205.41,18497.0,201.9116,202.1564,200.8052,201.1185,18497.0
2022-08-25 12:00:00,205.32,205.57,204.97,205.56,9268.0,201.0304,201.2752,200.6877,201.2654,9268.0
2022-08-25 12:30:00,205.53,205.58,205.03,205.32,8281.0,201.236,201.285,200.7465,201.0304,8281.0
2022-08-25 13:00:00,205.41,206.15,205.41,206.12,6733.0,201.1185,201.8431,201.1185,201.8137,6733.0
2022-08-25 13:30:00,206.2,206.65,206.09,206.55,4913.0,201.892,202.3326,201.7843,202.2347,4913.0
2022-08-25 14:00:00,206.56,206.86,206.54,206.77,6842.0,202.2445,202.5382,202.2249,202.4501,6842.0
2022-08-25 14:30:00,206.81,206.93,206.38,206.76,6973.0,202.4893,202.6068,202.0683,202.4403,6973.0
2022-08-25 15:00:00,206.77,207.26,206.61,207.21,8555.0,202.4501,202.9299,202.2934,202.8809,8555.0
2022-08-25 15:30:00,207.26,207.93,206.91,207.82,67187.0,202.9299,203.5859,202.5872,203.4782,67187.0
2022-08-26 09:30:00,207.28,208.09,206.47,207.37,7698.0,202.9494,203.7425,202.1564,203.0376,7698.0
2022-08-26 10:00:00,207.56,207.56,204.22,204.63,23100.0,203.2236,203.2236,199.9534,200.3548,23100.0
2022-08-26 10:30:00,204.28,204.52,203.18,203.4,15163.0,200.0121,200.2471,198.9351,199.1505,15163.0
2022-08-26 11:00:00,203.38,203.38,202.58,202.93,13010.0,199.1309,199.1309,198.3476,198.6903,13010.0
2022-08-26 11:30:00,202.95,203.26,202.51,202.51,13875.0,198.7099,199.0134,198.2791,198.2791,13875.0
2022-08-26 12:00:00,202.31,202.31,201.08,201.23,7348.0,198.0833,198.0833,196.879,197.0258,7348.0
2022-08-26 12:30:00,201.24,201.24,200.7,201.16,9386.0,197.0356,197.0356,196.5069,196.9573,9386.0
2022-08-26 13:00:00,201.03,201.23,200.58,200.75,25319.0,196.83,197.0258,196.3894,196.5559,25319.0
2022-08-26 13:30:00,200.63,200.64,199.89,199.9,13365.0,196.4384,196.4482,195.7138,195.7236,13365.0
2022-08-26 14:00:00,199.85,199.94,199.3,199.49,5473.0,195.6747,195.7628,195.1362,195.3222,5473.0
2022-08-26 14:30:00,199.51,199.55,198.77,198.77,6852.0,195.3418,195.3809,194.6172,194.6172,6852.0
2022-08-26 15:00:00,198.69,198.87,197.66,197.76,34393.0,194.5389,194.7152,193.5304,193.6283,34393.0
2022-08-26 15:30:00,197.75,198.19,197.07,197.19,111749.0,193.6186,194.0494,192.9528,193.0703,111749.0
2022-08-29 09:30:00,195.76,196.77,195.02,195.02,10352.0,191.6701,192.659,190.9456,190.9456,10352.0
2022-08-29 10:00:00,195.47,195.87,194.85,195.0,28925.0,191.3862,191.7778,190.7791,190.926,28925.0
2022-08-29 10:30:00,194.99,195.21,193.46,193.83,19883.0,190.9162,191.1316,189.4182,189.7804,19883.0
2022-08-29 11:00:00,193.67,194.37,193.48,194.37,7946.0,189.6238,190.3092,189.4378,190.3092,7946.0
2022-08-29 11:30:00,194.14,194.86,193.92,194.67,7650.0,190.084,190.7889,189.8686,190.6029,7650.0
2022-08-29 12:00:00,194.61,195.32,194.44,194.92,5891.0,190.5442,191.2393,190.3777,190.8477,5891.0
2022-08-29 12:30:00,194.99,195.61,194.74,195.21,5523.0,190.9162,191.5233,190.6714,191.1316,5523.0
2022-08-29 13:00:00,195.25,195.32,193.77,194.39,13817.0,191.1708,191.2393,189.7217,190.3287,13817.0
2022-08-29 13:30:00,194.3,194.95,194.3,194.84,5473.0,190.2406,190.877,190.2406,190.7693,5473.0
2022-08-29 14:00:00,194.63,194.63,194.04,194.23,7297.0,190.5637,190.5637,189.9861,190.1721,7297.0
2022-08-29 14:30:00,194.16,194.55,193.46,194.01,7637.0,190.1036,190.4854,189.4182,189.9567,7637.0
2022-08-29 15:00:00,194.06,194.53,193.26,193.26,12195.0,190.0056,190.4658,189.2224,189.2224,12195.0
2022-08-29 15:30:00,193.29,193.29,192.04,192.09,89129.0,189.2517,189.2517,188.0278,188.0768,89129.0
2022-08-30 09:30:00,193.04,193.84,192.6,193.04,18483.0,189.007,189.7902,188.5761,189.007,18483.0
2022-08-30 10:00:00,193.03,193.16,191.41,191.42,13181.0,188.9972,189.1244,187.411,187.4208,13181.0
2022-08-30 10:30:00,191.47,191.56,189.9,190.77,17268.0,187.4698,187.5579,185.9326,186.7844,17268.0
2022-08-30 11:00:00,190.74,190.85,189.82,190.37,21158.0,186.755,186.8627,185.8542,186.3927,21158.0
2022-08-30 11:30:00,190.19,190.91,189.98,190.74,10793.0,186.2165,186.9215,186.0109,186.755,10793.0
2022-08-30 12:00:00,190.81,191.46,190.76,190.94,11330.0,186.8235,187.46,186.7746,186.9508,11330.0
2022-08-30 12:30:00,190.8,190.83,190.11,190.15,5949.0,186.8138,186.8431,186.1382,186.1773,5949.0
2022-08-30 13:00:00,189.96,190.04,188.92,189.43,7432.0,185.9913,186.0696,184.973,185.4724,7432.0
2022-08-30 13:30:00,189.52,189.53,188.74,189.37,11713.0,185.5605,185.5703,184.7968,185.4136,11713.0
2022-08-30 14:00:00,189.36,189.79,189.14,189.14,18506.0,185.4038,185.8249,185.1884,185.1884,18506.0
2022-08-30 14:30:00,189.1,189.74,189.04,189.07,13682.0,185.1493,185.7759,185.0905,185.1199,13682.0
2022-08-30 15:00:00,189.07,190.2,189.07,189.92,19202.0,185.1199,186.2263,185.1199,185.9521,19202.0
2022-08-30 15:30:00,189.89,190.15,189.42,189.85,70166.0,185.9228,186.1773,185.4626,185.8836,70166.0
2022-08-31 09:30:00,190.62,191.54,190.42,190.47,11924.0,186.6375,187.5383,186.4417,186.4906,11924.0
2022-08-31 10:00:00,190.38,190.59,189.17,189.18,13452.0,186.4025,186.6081,185.2178,185.2276,13452.0
2022-08-31 10:30:00,188.92,189.84,188.9,189.02,14780.0,184.973,185.8738,184.9534,185.0709,14780.0
2022-08-31 11:00:00,188.97,189.15,188.34,188.62,11428.0,185.022,185.1982,184.4051,184.6793,11428.0
2022-08-31 11:30:00,188.58,189.72,188.48,189.66,10042.0,184.6401,185.7563,184.5422,185.6976,10042.0
2022-08-31 12:00:00,189.73,189.73,188.86,189.05,9184.0,185.7661,185.7661,184.9143,185.1003,9184.0
2022-08-31 12:30:00,189.08,189.48,188.63,188.63,9866.0,185.1297,185.5213,184.6891,184.6891,9866.0
2022-08-31 13:00:00,188.78,188.82,187.83,188.22,7011.0,184.836,184.8751,183.9058,184.2877,7011.0
2022-08-31 13:30:00,188.09,188.17,187.61,188.0,8861.0,184.1604,184.2387,183.6904,184.0723,8861.0
2022-08-31 14:00:00,188.03,188.27,187.69,188.16,14884.0,184.1016,184.3366,183.7687,184.2289,14884.0
2022-08-31 14:30:00,188.23,188.23,187.35,187.88,11353.0,184.2974,184.2974,183.4358,183.9548,11353.0
2022-08-31 15:00:00,187.97,188.91,187.9,188.3,17289.0,184.0429,184.9632,183.9743,184.366,17289.0
2022-08-31 15:30:00,188.25,189.78,188.17,188.84,137997.0,184.317,185.8151,184.2387,184.8947,137997.0
2022-09-01 09:30:00,186.94,186.94,185.93,186.22,37698.0,183.0344,183.0344,182.0455,182.3294,37698.0
2022-09-01 10:00:00,186.72,186.72,185.14,186.3,12365.0,182.819,182.819,181.272,182.4078,12365.0
2022-09-01 10:30:00,186.16,186.16,184.39,184.57,9537.0,182.2707,182.2707,180.5377,180.7139,9537.0
2022-09-01 11:00:00,184.59,185.73,184.38,185.16,13156.0,180.7335,181.8497,180.5279,181.2916,13156.0
2022-09-01 11:30:00,185.21,186.1,185.1,185.24,7262.0,181.3405,182.2119,181.2328,181.3699,7262.0
2022-09-01 12:00:00,185.26,185.68,185.15,185.68,9561.0,181.3895,181.8007,181.2818,181.8007,9561.0
2022-09-01 12:30:00,185.6,186.04,185.51,186.02,14482.0,181.7224,182.1532,181.6343,182.1336,14482.0
2022-09-01 13:00:00,186.07,187.31,186.07,187.18,19332.0,182.1826,183.3967,182.1826,183.2694,19332.0
2022-09-01 13:30:00,187.25,187.44,186.91,187.28,14323.0,183.3379,183.524,183.005,183.3673,14323.0
2022-09-01 14:00:00,187.24,188.36,187.24,188.07,15768.0,183.3281,184.4247,183.3281,184.1408,15768.0
2022-09-01 14:30:00,188.1,188.61,188.1,188.51,21654.0,184.1702,184.6695,184.1702,184.5716,21654.0
2022-09-01 15:00:00,188.53,189.11,188.43,188.67,18970.0,184.5912,185.1591,184.4933,184.7283,18970.0
2022-09-01 15:30:00,188.6,190.19,188.44,190.06,95053.0,184.6597,186.2165,184.5031,186.0892,95053.0
2022-09-02 09:30:00,191.32,191.87,189.25,189.52,18964.0,187.7125,188.2521,185.6816,185.9465,18964.0
2022-09-02 10:00:00,189.34,191.16,188.79,190.91,16209.0,185.7699,187.5555,185.2302,187.3103,16209.0
2022-09-02 10:30:00,190.91,191.75,190.55,191.24,12392.0,187.3103,188.1344,186.957,187.634,12392.0
2022-09-02 11:00:00,191.53,192.14,191.52,191.75,8995.0,187.9186,188.5171,187.9087,188.1344,8995.0
2022-09-02 11:30:00,191.84,192.06,191.27,191.92,9216.0,188.2227,188.4386,187.6635,188.3012,9216.0
2022-09-02 12:00:00,191.94,191.94,190.05,190.06,11342.0,188.3208,188.3208,186.4665,186.4763,11342.0
2022-09-02 12:30:00,190.01,190.24,188.93,189.12,7785.0,186.4272,186.6529,185.3676,185.554,7785.0
2022-09-02 13:00:00,189.07,189.07,187.78,187.82,11427.0,185.5049,185.5049,184.2393,184.2785,11427.0
2022-09-02 13:30:00,187.84,188.36,187.14,187.31,10852.0,184.2981,184.8083,183.6113,183.7781,10852.0
2022-09-02 14:00:00,187.26,187.68,187.08,187.68,9241.0,183.7291,184.1412,183.5525,184.1412,9241.0
2022-09-02 14:30:00,187.49,188.08,187.35,187.46,11086.0,183.9547,184.5336,183.8174,183.9253,11086.0
2022-09-02 15:00:00,187.46,187.93,187.18,187.44,22033.0,183.9253,184.3864,183.6506,183.9057,22033.0
2022-09-02 15:30:00,187.37,187.63,186.19,187.62,69985.0,183.837,184.0921,182.6793,184.0823,69985.0
2022-09-06 09:30:00,188.52,188.52,186.77,187.47,8877.0,184.9653,184.9653,183.2483,183.9351,8877.0
2022-09-06 10:00:00,187.37,187.59,185.75,186.72,17643.0,183.837,184.0529,182.2475,183.1993,17643.0
2022-09-06 10:30:00,186.64,189.28,186.45,188.91,18913.0,183.1208,185.711,182.9343,185.348,18913.0
2022-09-06 11:00:00,188.75,189.2,187.88,188.14,9798.0,185.191,185.6325,184.3374,184.5925,9798.0
2022-09-06 11:30:00,187.88,188.96,187.72,188.65,11542.0,184.3374,185.397,184.1804,185.0929,11542.0
2022-09-06 12:00:00,188.46,188.65,186.56,186.75,9679.0,184.9064,185.0929,183.0423,183.2287,9679.0
2022-09-06 12:30:00,186.74,187.54,186.74,187.16,9425.0,183.2189,184.0038,183.2189,183.631,9425.0
2022-09-06 13:00:00,187.23,187.33,185.96,186.48,11832.0,183.6996,183.7978,182.4536,182.9638,11832.0
2022-09-06 13:30:00,186.49,186.98,186.18,186.73,10167.0,182.9736,183.4544,182.6694,183.2091,10167.0
2022-09-06 14:00:00,186.63,187.11,186.46,186.81,12098.0,183.111,183.5819,182.9442,183.2876,12098.0
2022-09-06 14:30:00,186.81,186.91,186.35,186.68,9477.0,183.2876,183.3857,182.8362,183.16,9477.0
2022-09-06 15:00:00,186.7,187.44,186.54,187.14,8621.0,183.1796,183.9057,183.0227,183.6113,8621.0
2022-09-06 15:30:00,187.08,187.64,186.53,187.39,70467.0,183.5525,184.1019,183.0128,183.8566,70467.0
2022-09-07 09:30:00,188.16,189.62,187.25,188.81,9305.0,184.6121,186.0446,183.7193,185.2498,9305.0
2022-09-07 10:00:00,189.09,189.1,188.39,188.96,17292.0,185.5246,185.5344,184.8378,185.397,17292.0
2022-09-07 10:30:00,189.06,189.71,188.58,189.36,14500.0,185.4951,186.1329,185.0242,185.7895,14500.0
2022-09-07 11:00:00,189.11,189.79,189.05,189.48,7613.0,185.5442,186.2114,185.4853,185.9072,7613.0
2022-09-07 11:30:00,189.42,189.86,189.37,189.78,6630.0,185.8483,186.28,185.7993,186.2016,6630.0
2022-09-07 12:00:00,189.75,190.06,189.47,190.06,13005.0,186.1721,186.4763,185.8974,186.4763,13005.0
2022-09-07 12:30:00,190.11,191.33,190.04,191.09,11181.0,186.5253,187.7223,186.4567,187.4869,11181.0
2022-09-07 13:00:00,191.27,191.58,190.99,191.23,6696.0,187.6635,187.9676,187.3887,187.6242,6696.0
2022-09-07 13:30:00,191.16,192.37,191.07,192.2,11224.0,187.5555,188.7427,187.4672,188.5759,11224.0
2022-09-07 14:00:00,192.13,193.1,192.11,193.09,13149.0,188.5072,189.459,188.4876,189.4491,13149.0
2022-09-07 14:30:00,193.12,194.09,193.12,194.09,15270.0,189.4786,190.4303,189.4786,190.4303,15270.0
2022-09-07 15:00:00,193.97,194.34,193.78,194.25,15842.0,190.3126,190.6756,190.1261,190.5873,15842.0
2022-09-07 15:30:00,194.19,194.39,193.3,193.48,88740.0,190.5284,190.7246,189.6552,189.8318,88740.0
2022-09-08 09:30:00,191.91,193.8,191.85,193.8,11259.0,188.2914,190.1458,188.2325,190.1458,11259.0
2022-09-08 10:00:00,193.28,194.5,193.03,194.13,9296.0,189.6356,190.8326,189.3903,190.4695,9296.0
2022-09-08 10:30:00,194.21,195.28,194.14,195.09,13597.0,190.548,191.5979,190.4793,191.4114,13597.0
2022-09-08 11:00:00,195.35,196.12,195.33,196.0,12486.0,191.6665,192.422,191.6469,192.3043,12486.0
2022-09-08 11:30:00,195.98,195.98,195.03,195.24,16336.0,192.2847,192.2847,191.3526,191.5586,16336.0
2022-09-08 12:00:00,194.87,194.94,192.68,193.74,13559.0,191.1956,191.2643,189.0469,190.0869,13559.0
2022-09-08 12:30:00,193.43,194.33,193.43,193.9,11763.0,189.7827,190.6658,189.7827,190.2439,11763.0
2022-09-08 13:00:00,193.85,194.65,193.47,194.65,10637.0,190.1948,190.9797,189.822,190.9797,10637.0
2022-09-08 13:30:00,194.62,195.2,194.22,194.56,11629.0,190.9503,191.5194,190.5578,190.8914,11629.0
2022-09-08 14:00:00,194.7,195.01,194.21,194.81,25939.0,191.0288,191.3329,190.548,191.1367,25939.0
2022-09-08 14:30:00,194.83,195.66,194.74,194.92,25160.0,191.1563,191.9707,191.068,191.2446,25160.0
2022-09-08 15:00:00,194.93,195.1,194.12,194.97,41241.0,191.2545,191.4212,190.4597,191.2937,41241.0
2022-09-08 15:30:00,194.96,196.43,194.91,196.36,102548.0,191.2839,192.7262,191.2348,192.6575,102548.0
2022-09-09 09:30:00,197.24,198.46,197.24,197.74,8467.0,193.5209,194.7179,193.5209,194.0115,8467.0
2022-09-09 10:00:00,197.59,197.88,196.87,197.5,12835.0,193.8643,194.1488,193.1579,193.776,12835.0
2022-09-09 10:30:00,197.42,198.53,197.33,198.18,7212.0,193.6975,194.7866,193.6092,194.4432,7212.0
2022-09-09 11:00:00,198.18,198.24,197.22,197.31,9223.0,194.4432,194.502,193.5013,193.5896,9223.0
2022-09-09 11:30:00,197.21,197.52,196.8,197.08,6664.0,193.4915,193.7956,193.0892,193.3639,6664.0
2022-09-09 12:00:00,196.99,197.08,196.47,196.47,6531.0,193.2756,193.3639,192.7654,192.7654,6531.0
2022-09-09 12:30:00,196.44,196.98,196.44,196.98,8416.0,192.736,193.2658,192.736,193.2658,8416.0
2022-09-09 13:00:00,196.98,197.79,196.77,197.46,9562.0,193.2658,194.0605,193.0598,193.7367,9562.0
2022-09-09 13:30:00,197.59,197.73,197.13,197.29,6229.0,193.8643,194.0017,193.413,193.57,6229.0
2022-09-09 14:00:00,197.33,197.85,196.98,197.84,22820.0,193.6092,194.1194,193.2658,194.1096,22820.0
2022-09-09 14:30:00,197.84,198.03,197.25,197.61,16029.0,194.1096,194.296,193.5307,193.8839,16029.0
2022-09-09 15:00:00,197.68,197.83,197.44,197.46,11026.0,193.9526,194.0998,193.7171,193.7367,11026.0
2022-09-09 15:30:00,197.44,198.01,197.05,197.06,64343.0,193.7171,194.2764,193.3345,193.3443,64343.0
2022-09-12 09:30:00,198.08,198.92,197.62,198.69,14771.0,194.3451,195.1692,193.8937,194.9436,14771.0
2022-09-12 10:00:00,198.77,199.42,198.66,198.72,16966.0,195.022,195.6598,194.9141,194.973,16966.0
2022-09-12 10:30:00,198.71,199.09,198.28,198.34,24097.0,194.9632,195.336,194.5413,194.6002,24097.0
2022-09-12 11:00:00,198.34,198.35,197.45,198.02,20180.0,194.6002,194.61,193.7269,194.2862,20180.0
2022-09-12 11:30:00,198.1,198.17,196.89,197.11,14981.0,194.3647,194.4334,193.1775,193.3933,14981.0
2022-09-12 12:00:00,197.16,197.97,196.92,197.91,28387.0,193.4424,194.2371,193.2069,194.1783,28387.0
2022-09-12 12:30:00,197.96,198.45,197.94,198.35,7137.0,194.2273,194.7081,194.2077,194.61,7137.0
2022-09-12 13:00:00,198.21,198.81,197.94,198.73,6079.0,194.4726,195.0613,194.2077,194.9828,6079.0
2022-09-12 13:30:00,198.81,198.82,198.16,198.52,18855.0,195.0613,195.0711,194.4235,194.7768,18855.0
2022-09-12 14:00:00,198.68,198.68,197.63,197.89,9154.0,194.9337,194.9337,193.9035,194.1586,9154.0
2022-09-12 14:30:00,197.57,197.77,197.52,197.63,7052.0,193.8447,194.0409,193.7956,193.9035,7052.0
2022-09-12 15:00:00,197.58,198.04,197.5,197.79,10708.0,193.8545,194.3058,193.776,194.0605,10708.0
2022-09-12 15:30:00,197.72,198.76,197.66,198.62,60161.0,193.9918,195.0122,193.933,194.8749,60161.0
2022-09-13 09:30:00,194.04,194.64,191.51,192.73,50030.0,190.3812,190.9699,187.8989,189.0959,50030.0
2022-09-13 10:00:00,192.53,193.43,191.64,193.05,23948.0,188.8997,189.7827,188.0265,189.4099,23948.0
2022-09-13 10:30:00,193.05,193.24,191.8,191.99,29295.0,189.4099,189.5963,188.1835,188.3699,29295.0
2022-09-13 11:00:00,192.01,192.6,191.64,192.39,14792.0,188.3895,188.9684,188.0265,188.7623,14792.0
2022-09-13 11:30:00,192.39,193.33,192.38,193.33,14057.0,188.7623,189.6846,188.7525,189.6846,14057.0
2022-09-13 12:00:00,193.18,194.12,193.13,193.34,13409.0,189.5374,190.4597,189.4884,189.6944,13409.0
2022-09-13 12:30:00,193.12,193.79,193.1,193.26,15400.0,189.4786,190.1359,189.459,189.6159,15400.0
2022-09-13 13:00:00,193.07,194.33,192.99,194.31,9375.0,189.4295,190.6658,189.351,190.6461,9375.0
2022-09-13 13:30:00,194.25,194.31,193.52,194.02,13646.0,190.5873,190.6461,189.871,190.3616,13646.0
2022-09-13 14:00:00,193.91,194.13,193.55,193.81,21904.0,190.2537,190.4695,189.9005,190.1556,21904.0
2022-09-13 14:30:00,193.8,194.06,193.11,193.22,29781.0,190.1458,190.4009,189.4688,189.5767,29781.0
2022-09-13 15:00:00,193.34,193.35,192.58,192.59,43576.0,189.6944,189.7042,188.9488,188.9586,43576.0
2022-09-13 15:30:00,192.51,192.71,191.15,191.4,102858.0,188.8801,189.0763,187.5457,187.791,102858.0
2022-09-14 09:30:00,191.49,191.95,189.36,189.74,14264.0,187.8793,188.3306,185.7895,186.1623,14264.0
2022-09-14 10:00:00,190.28,190.53,189.37,189.49,30097.0,186.6921,186.9374,185.7993,185.917,30097.0
2022-09-14 10:30:00,189.59,191.45,189.36,190.94,12844.0,186.0151,187.8401,185.7895,187.3397,12844.0
2022-09-14 11:00:00,190.8,191.19,190.15,190.61,17607.0,187.2023,187.585,186.5646,187.0159,17607.0
2022-09-14 11:30:00,190.49,190.55,189.65,189.75,10243.0,186.8982,186.957,186.074,186.1721,10243.0
2022-09-14 12:00:00,189.92,190.01,189.33,189.81,8141.0,186.3389,186.4272,185.76,186.231,8141.0
2022-09-14 12:30:00,189.66,190.04,189.49,189.75,5377.0,186.0838,186.4567,185.917,186.1721,5377.0
2022-09-14 13:00:00,189.86,189.97,188.88,188.92,5776.0,186.28,186.388,185.3185,185.3578,5776.0
2022-09-14 13:30:00,189.05,189.06,188.03,188.25,27062.0,185.4853,185.4951,184.4846,184.7004,27062.0
2022-09-14 14:00:00,188.23,188.42,187.31,187.81,13147.0,184.6808,184.8672,183.7781,184.2687,13147.0
2022-09-14 14:30:00,187.95,188.0,187.14,187.52,23399.0,184.4061,184.4551,183.6113,183.9842,23399.0
2022-09-14 15:00:00,187.43,187.95,187.06,187.54,100273.0,183.8959,184.4061,183.5328,184.0038,100273.0
2022-09-14 15:30:00,187.54,188.18,186.62,188.0,81754.0,184.0038,184.6317,183.1011,184.4551,81754.0
2022-09-15 09:30:00,186.99,190.42,186.95,190.42,46477.0,183.4642,186.8295,183.4249,186.8295,46477.0
2022-09-15 10:00:00,190.59,190.82,188.48,188.62,14531.0,186.9963,187.2219,184.9261,185.0634,14531.0
2022-09-15 10:30:00,188.74,189.32,187.25,187.5,28008.0,185.1812,185.7502,183.7193,183.9645,28008.0
2022-09-15 11:00:00,187.45,187.91,186.82,187.59,13951.0,183.9155,184.3668,183.2974,184.0529,13951.0
2022-09-15 11:30:00,187.74,187.99,186.77,187.05,19263.0,184.2,184.4453,183.2483,183.523,19263.0
2022-09-15 12:00:00,187.1,187.21,186.52,186.68,8350.0,183.5721,183.68,183.003,183.16,8350.0
2022-09-15 12:30:00,186.72,187.24,186.71,187.18,13375.0,183.1993,183.7095,183.1894,183.6506,13375.0
2022-09-15 13:00:00,187.31,189.04,187.3,188.97,22264.0,183.7781,185.4755,183.7683,185.4068,22264.0
2022-09-15 13:30:00,188.75,188.98,187.34,187.67,23469.0,185.191,185.4166,183.8076,184.1313,23469.0
2022-09-15 14:00:00,187.66,187.68,186.49,187.22,27197.0,184.1215,184.1412,182.9736,183.6898,27197.0
2022-09-15 14:30:00,187.23,187.36,186.68,186.69,15680.0,183.6996,183.8272,183.16,183.1698,15680.0
2022-09-15 15:00:00,186.69,186.83,185.61,185.81,33939.0,183.1698,183.3072,182.1102,182.3064,33939.0
2022-09-15 15:30:00,185.77,186.87,185.69,186.72,141408.0,182.2672,183.3464,182.1887,183.1993,141408.0
2022-09-16 09:30:00,184.66,184.66,180.65,180.68,171524.0,181.1781,181.1781,177.2437,177.2731,171524.0
2022-09-16 10:00:00,180.97,183.18,180.85,183.0,39403.0,177.5577,179.726,177.4399,179.5494,39403.0
2022-09-16 10:30:00,183.08,183.6,182.85,183.03,10635.0,179.6279,180.1381,179.4022,179.5788,10635.0
2022-09-16 11:00:00,183.09,183.38,182.45,182.58,9595.0,179.6377,179.9222,179.0098,179.1373,9595.0
2022-09-16 11:30:00,182.54,182.98,182.28,182.93,29567.0,179.0981,179.5298,178.843,179.4807,29567.0
2022-09-16 12:00:00,182.72,182.72,182.2,182.67,10913.0,179.2747,179.2747,178.7645,179.2256,10913.0
2022-09-16 12:30:00,182.69,182.89,182.38,182.81,7417.0,179.2452,179.4415,178.9411,179.363,7417.0
2022-09-16 13:00:00,182.73,182.79,182.34,182.53,10438.0,179.2845,179.3434,178.9018,179.0883,10438.0
2022-09-16 13:30:00,182.61,183.02,182.61,183.0,11070.0,179.1668,179.569,179.1668,179.5494,11070.0
2022-09-16 14:00:00,182.86,183.51,182.67,183.27,14189.0,179.412,180.0498,179.2256,179.8143,14189.0
2022-09-16 14:30:00,183.27,183.46,183.0,183.23,11358.0,179.8143,180.0007,179.5494,179.7751,11358.0
2022-09-16 15:00:00,183.24,183.64,182.65,182.81,16586.0,179.7849,180.1773,179.206,179.363,16586.0
2022-09-16 15:30:00,182.74,183.41,182.7,183.24,61598.0,179.2943,179.9517,179.2551,179.7849,61598.0
2022-09-19 09:30:00,181.77,183.22,180.03,182.62,20183.0,178.3426,179.7653,176.6354,179.1766,20183.0
2022-09-19 10:00:00,182.61,182.61,181.32,181.75,31806.0,179.1668,179.1668,177.9011,178.323,31806.0
2022-09-19 10:30:00,181.63,182.38,181.4,181.71,12998.0,178.2052,178.9411,177.9796,178.2837,12998.0
2022-09-19 11:00:00,181.69,182.29,181.23,181.5,13105.0,178.2641,178.8528,177.8128,178.0777,13105.0
2022-09-19 11:30:00,181.39,181.43,180.25,180.81,19940.0,177.9698,178.009,176.8513,177.4007,19940.0
2022-09-19 12:00:00,180.88,181.31,180.29,180.61,28369.0,177.4694,177.8913,176.8905,177.2045,28369.0
2022-09-19 12:30:00,180.59,181.5,180.58,181.33,10827.0,177.1848,178.0777,177.175,177.9109,10827.0
2022-09-19 13:00:00,181.34,181.92,181.07,181.92,9066.0,177.9207,178.4898,177.6558,178.4898,9066.0
2022-09-19 13:30:00,181.81,181.92,181.05,181.2,21618.0,178.3818,178.4898,177.6362,177.7833,21618.0
2022-09-19 14:00:00,181.27,181.35,181.06,181.11,19937.0,177.852,177.9305,177.646,177.695,19937.0
2022-09-19 14:30:00,181.25,181.67,181.01,181.57,16537.0,177.8324,178.2445,177.5969,178.1464,16537.0
2022-09-19 15:00:00,181.6,182.84,181.6,182.32,21403.0,178.1758,179.3924,178.1758,178.8822,21403.0
2022-09-19 15:30:00,182.46,182.87,182.21,182.64,88452.0,179.0196,179.4219,178.7743,179.1962,88452.0
2022-09-20 09:30:00,179.86,180.05,176.47,177.72,72340.0,176.4686,176.655,173.1425,174.369,72340.0
2022-09-20 10:00:00,177.61,178.97,177.39,177.85,31609.0,174.261,175.5954,174.0452,174.4965,31609.0
2022-09-20 10:30:00,178.27,178.29,177.49,178.0,47792.0,174.9086,174.9282,174.1433,174.6437,47792.0
2022-09-20 11:00:00,178.09,178.27,177.6,178.03,19570.0,174.732,174.9086,174.2512,174.6731,19570.0
2022-09-20 11:30:00,178.14,178.8,177.92,178.8,10058.0,174.781,175.4286,174.5652,175.4286,10058.0
2022-09-20 12:00:00,178.8,178.86,177.84,177.86,9801.0,175.4286,175.4875,174.4867,174.5063,9801.0
2022-09-20 12:30:00,177.75,178.09,177.59,178.07,10064.0,174.3984,174.732,174.2414,174.7124,10064.0
2022-09-20 13:00:00,178.12,178.15,177.5,177.75,20470.0,174.7614,174.7909,174.1531,174.3984,20470.0
2022-09-20 13:30:00,177.72,177.75,176.4,176.51,22663.0,174.369,174.3984,173.0738,173.1818,22663.0
2022-09-20 14:00:00,176.48,177.38,176.36,177.33,17904.0,173.1523,174.0354,173.0346,173.9863,17904.0
2022-09-20 14:30:00,177.22,178.14,177.0,177.99,16813.0,173.8784,174.781,173.6625,174.6339,16813.0
2022-09-20 15:00:00,177.89,178.32,177.62,178.13,43834.0,174.5358,174.9576,174.2708,174.7712,43834.0
2022-09-20 15:30:00,178.06,178.81,177.62,177.99,140886.0,174.7025,175.4384,174.2708,174.6339,140886.0
2022-09-21 09:30:00,179.23,180.47,178.42,180.39,8368.0,175.8505,177.0671,175.0558,176.9886,8368.0
2022-09-21 10:00:00,180.29,180.85,179.9,180.76,55419.0,176.8905,177.4399,176.5079,177.3516,55419.0
2022-09-21 10:30:00,180.68,180.71,179.77,179.87,26193.0,177.2731,177.3026,176.3803,176.4784,26193.0
2022-09-21 11:00:00,179.84,179.85,179.47,179.67,7240.0,176.449,176.4588,176.086,176.2822,7240.0
2022-09-21 11:30:00,179.75,180.15,179.0,179.36,16154.0,176.3607,176.7531,175.6248,175.978,16154.0
2022-09-21 12:00:00,179.28,179.89,179.27,179.83,5909.0,175.8995,176.498,175.8897,176.4392,5909.0
2022-09-21 12:30:00,179.8,180.31,179.73,179.73,8936.0,176.4097,176.9101,176.3411,176.3411,8936.0
2022-09-21 13:00:00,179.62,179.98,179.62,179.77,4751.0,176.2331,176.5863,176.2331,176.3803,4751.0
2022-09-21 13:30:00,179.81,180.52,179.79,180.44,6079.0,176.4195,177.1162,176.3999,177.0377,6079.0
2022-09-21 14:00:00,180.5,180.5,177.56,178.29,20292.0,177.0965,177.0965,174.212,174.9282,20292.0
2022-09-21 14:30:00,178.15,181.68,177.86,180.65,14669.0,174.7909,178.2543,174.5063,177.2437,14669.0
2022-09-21 15:00:00,180.92,181.11,177.62,177.63,22766.0,177.5086,177.695,174.2708,174.2807,22766.0
2022-09-21 15:30:00,177.49,177.73,175.97,176.88,159121.0,174.1433,174.3788,172.652,173.5448,159121.0
2022-09-22 09:30:00,175.16,175.7,172.75,172.97,17774.0,171.8572,172.387,169.4927,169.7085,17774.0
2022-09-22 10:00:00,172.65,173.38,172.41,172.69,27128.0,169.3946,170.1108,169.1591,169.4338,27128.0
2022-09-22 10:30:00,172.3,172.76,171.33,171.33,17996.0,169.0512,169.5025,168.0994,168.0994,17996.0
2022-09-22 11:00:00,171.36,171.86,171.22,171.56,20433.0,168.1289,168.6195,167.9915,168.3251,20433.0
2022-09-22 11:30:00,171.71,171.92,171.25,171.31,34075.0,168.4723,168.6783,168.021,168.0798,34075.0
2022-09-22 12:00:00,171.26,171.71,170.98,171.37,13535.0,168.0308,168.4723,167.756,168.1387,13535.0
2022-09-22 12:30:00,171.39,171.81,171.1,171.11,20965.0,168.1583,168.5704,167.8738,167.8836,20965.0
2022-09-22 13:00:00,171.11,171.36,170.62,171.34,21062.0,167.8836,168.1289,167.4028,168.1093,21062.0
2022-09-22 13:30:00,171.4,172.22,171.32,172.03,40787.0,168.1681,168.9727,168.0896,168.7862,40787.0
2022-09-22 14:00:00,172.1,172.36,171.79,172.36,21790.0,168.8549,169.11,168.5508,169.11,21790.0
2022-09-22 14:30:00,172.17,172.47,171.89,172.28,18715.0,168.9236,169.218,168.6489,169.0315,18715.0
2022-09-22 15:00:00,172.35,173.02,172.32,172.68,34323.0,169.1002,169.7576,169.0708,169.424,34323.0
2022-09-22 15:30:00,172.74,173.43,172.22,172.29,136729.0,169.4829,170.1598,168.9727,169.0413,136729.0
2022-09-23 09:30:00,172.27,173.0,171.35,171.68,44528.0,169.0217,169.738,168.1191,168.4428,44528.0
2022-09-23 10:00:00,171.69,172.53,171.46,172.52,11983.0,168.4527,169.2768,168.227,169.267,11983.0
2022-09-23 10:30:00,172.69,172.8,171.63,171.99,10705.0,169.4338,169.5417,168.3938,168.747,10705.0
2022-09-23 11:00:00,171.94,173.25,171.94,172.88,12269.0,168.6979,169.9832,168.6979,169.6202,12269.0
2022-09-23 11:30:00,172.88,173.03,171.88,172.58,24400.0,169.6202,169.7674,168.6391,169.3259,24400.0
2022-09-23 12:00:00,172.54,172.72,171.89,171.9,9247.0,169.2866,169.4632,168.6489,168.6587,9247.0
2022-09-23 12:30:00,171.9,172.88,171.85,172.88,18404.0,168.6587,169.6202,168.6096,169.6202,18404.0
2022-09-23 13:00:00,172.79,173.24,172.74,172.78,10554.0,169.5319,169.9734,169.4829,169.5221,10554.0
2022-09-23 13:30:00,172.89,173.02,172.18,172.46,20935.0,169.63,169.7576,168.9334,169.2081,20935.0
2022-09-23 14:00:00,172.27,173.0,171.79,172.47,26594.0,169.0217,169.738,168.5508,169.218,26594.0
2022-09-23 14:30:00,172.4,172.74,171.84,172.3,35751.0,169.1493,169.4829,168.5998,169.0512,35751.0
2022-09-23 15:00:00,172.29,173.52,172.29,173.18,27276.0,169.0413,170.2482,169.0413,169.9146,27276.0
2022-09-23 15:30:00,173.45,174.94,173.24,174.75,268507.0,170.1795,171.6414,169.9734,171.455,268507.0
2022-09-26 09:30:00,174.91,176.66,173.72,176.25,76737.0,171.6119,173.3289,170.4444,172.9267,76737.0
2022-09-26 10:00:00,176.63,177.36,176.39,177.33,26642.0,173.2995,174.0157,173.064,173.9863,26642.0
2022-09-26 10:30:00,177.59,177.71,176.47,176.8,38514.0,174.2414,174.3591,173.1425,173.4663,38514.0
2022-09-26 11:00:00,176.78,176.88,174.05,174.05,31058.0,173.4467,173.5448,170.7682,170.7682,31058.0
2022-09-26 11:30:00,174.01,174.97,173.88,174.93,24055.0,170.7289,171.6708,170.6014,171.6316,24055.0
2022-09-26 12:00:00,174.66,174.67,174.23,174.33,22149.0,171.3667,171.3765,170.9448,171.0429,22149.0
2022-09-26 12:30:00,174.24,174.92,173.79,174.76,16342.0,170.9546,171.6218,170.5131,171.4648,16342.0
2022-09-26 13:00:00,174.84,174.84,173.71,174.0,29518.0,171.5433,171.5433,170.4346,170.7191,29518.0
2022-09-26 13:30:00,174.09,174.39,173.49,173.55,36198.0,170.8074,171.1017,170.2187,170.2776,36198.0
2022-09-26 14:00:00,173.68,174.36,173.61,173.66,26706.0,170.4051,171.0723,170.3365,170.3855,26706.0
2022-09-26 14:30:00,173.65,174.51,173.48,174.27,31446.0,170.3757,171.2195,170.2089,170.984,31446.0
2022-09-26 15:00:00,174.34,174.86,174.15,174.36,39833.0,171.0527,171.5629,170.8663,171.0723,39833.0
2022-09-26 15:30:00,174.31,174.54,173.24,173.55,202354.0,171.0233,171.2489,169.9734,170.2776,202354.0
2022-09-27 09:30:00,174.48,175.2,173.4,173.58,23920.0,171.1901,171.8965,170.1304,170.307,23920.0
2022-09-27 10:00:00,173.27,173.4,171.76,172.52,14862.0,170.0029,170.1304,168.5213,169.267,14862.0
2022-09-27 10:30:00,172.4,173.7,172.4,173.54,52654.0,169.1493,170.4248,169.1493,170.2678,52654.0
2022-09-27 11:00:00,173.52,173.66,170.66,170.82,12440.0,170.2482,170.3855,167.4421,167.5991,12440.0
2022-09-27 11:30:00,170.93,171.56,170.61,170.96,43892.0,167.707,168.3251,167.393,167.7364,43892.0
2022-09-27 12:00:00,170.73,170.73,169.62,170.02,62095.0,167.5108,167.5108,166.4217,166.8141,62095.0
2022-09-27 12:30:00,170.16,170.19,169.64,169.98,31141.0,166.9515,166.9809,166.4413,166.7749,31141.0
2022-09-27 13:00:00,170.06,170.06,169.05,169.24,30168.0,166.8534,166.8534,165.8624,166.0489,30168.0
2022-09-27 13:30:00,169.37,169.57,168.64,168.97,8586.0,166.1764,166.3726,165.4602,165.7839,8586.0
2022-09-27 14:00:00,169.02,169.41,168.7,169.29,8893.0,165.833,166.2156,165.519,166.0979,8893.0
2022-09-27 14:30:00,169.39,170.44,169.1,170.21,14065.0,166.196,167.2262,165.9115,167.0006,14065.0
2022-09-27 15:00:00,170.15,170.25,169.59,169.63,38741.0,166.9417,167.0398,166.3923,166.4315,38741.0
2022-09-27 15:30:00,169.71,170.09,169.13,169.43,154058.0,166.51,166.8828,165.9409,166.2353,154058.0
2022-09-28 09:30:00,171.02,171.02,168.98,170.13,46101.0,167.7953,167.7953,165.7938,166.9221,46101.0
2022-09-28 10:00:00,170.13,171.61,169.08,171.47,43391.0,166.9221,168.3742,165.8919,168.2368,43391.0
2022-09-28 10:30:00,171.46,172.0,170.77,170.84,33474.0,168.227,168.7568,167.55,167.6187,33474.0
2022-09-28 11:00:00,170.78,172.0,170.64,171.93,64333.0,167.5598,168.7568,167.4225,168.6881,64333.0
2022-09-28 11:30:00,171.94,172.75,171.88,172.53,14633.0,168.6979,169.4927,168.6391,169.2768,14633.0
2022-09-28 12:00:00,172.52,173.01,172.34,172.49,7938.0,169.267,169.7478,169.0904,169.2376,7938.0
2022-09-28 12:30:00,172.49,172.93,172.32,172.51,7262.0,169.2376,169.6693,169.0708,169.2572,7262.0
2022-09-28 13:00:00,172.44,173.08,172.27,172.71,8631.0,169.1885,169.8164,169.0217,169.4534,8631.0
2022-09-28 13:30:00,172.71,173.08,172.43,172.44,12812.0,169.4534,169.8164,169.1787,169.1885,12812.0
2022-09-28 14:00:00,172.53,172.62,171.78,172.06,10145.0,169.2768,169.3651,168.541,168.8157,10145.0
2022-09-28 14:30:00,172.12,172.57,171.85,172.24,14306.0,168.8746,169.3161,168.6096,168.9923,14306.0
2022-09-28 15:00:00,172.18,173.31,172.15,172.89,23159.0,168.9334,170.0421,168.904,169.63,23159.0
2022-09-28 15:30:00,172.97,173.75,172.96,173.03,102478.0,169.7085,170.4738,169.6987,169.7674,102478.0
2022-09-29 09:30:00,171.99,171.99,170.06,170.22,33255.0,168.747,168.747,166.8534,167.0104,33255.0
2022-09-29 10:00:00,170.32,170.32,168.58,169.03,24859.0,167.1085,167.1085,165.4013,165.8428,24859.0
2022-09-29 10:30:00,168.96,169.2,168.4,168.77,16972.0,165.7741,166.0096,165.2247,165.5877,16972.0
2022-09-29 11:00:00,168.86,169.43,168.53,168.7,24135.0,165.676,166.2353,165.3522,165.519,24135.0
2022-09-29 11:30:00,168.75,169.46,168.53,169.26,20044.0,165.5681,166.2647,165.3522,166.0685,20044.0
2022-09-29 12:00:00,169.24,169.43,168.44,168.72,19770.0,166.0489,166.2353,165.2639,165.5387,19770.0
2022-09-29 12:30:00,168.78,169.0,168.53,168.65,10132.0,165.5975,165.8134,165.3522,165.47,10132.0
2022-09-29 13:00:00,168.61,168.71,168.29,168.65,6826.0,165.4307,165.5288,165.1168,165.47,6826.0
2022-09-29 13:30:00,168.45,168.65,167.52,167.59,14988.0,165.2738,165.47,164.3613,164.43,14988.0
2022-09-29 14:00:00,167.39,167.47,166.44,166.82,73369.0,164.2337,164.3122,163.3017,163.6745,73369.0
2022-09-29 14:30:00,166.8,167.41,166.25,166.58,28741.0,163.6549,164.2534,163.1152,163.439,28741.0
2022-09-29 15:00:00,166.69,167.26,166.46,166.84,20331.0,163.5469,164.1062,163.3213,163.6941,20331.0
2022-09-29 15:30:00,166.89,167.73,166.88,167.16,190569.0,163.7432,164.5673,163.7334,164.0081,190569.0
2022-09-30 09:30:00,167.45,168.46,165.63,168.25,14061.0,164.2926,165.2836,162.5069,165.0775,14061.0
2022-09-30 10:00:00,168.32,169.58,167.95,169.33,19180.0,165.1462,166.3824,164.7832,166.1372,19180.0
2022-09-30 10:30:00,169.87,172.22,169.59,172.18,25594.0,166.667,168.9727,166.3923,168.9334,25594.0
2022-09-30 11:00:00,172.41,172.98,172.12,172.3,19391.0,169.1591,169.7183,168.8746,169.0512,19391.0
2022-09-30 11:30:00,172.1,172.45,171.37,172.03,25414.0,168.8549,169.1983,168.1387,168.7862,25414.0
2022-09-30 12:00:00,172.0,172.52,171.79,172.08,35494.0,168.7568,169.267,168.5508,168.8353,35494.0
2022-09-30 12:30:00,172.0,172.92,172.0,172.8,15405.0,168.7568,169.6595,168.7568,169.5417,15405.0
2022-09-30 13:00:00,172.7,172.85,172.24,172.74,16714.0,169.4436,169.5908,168.9923,169.4829,16714.0
2022-09-30 13:30:00,172.62,172.62,171.56,171.63,39030.0,169.3651,169.3651,168.3251,168.3938,39030.0
2022-09-30 14:00:00,171.66,172.5,171.52,171.85,29359.0,168.4232,169.2474,168.2859,168.6096,29359.0
2022-09-30 14:30:00,171.9,172.18,171.31,171.39,34740.0,168.6587,168.9334,168.0798,168.1583,34740.0
2022-09-30 15:00:00,171.39,172.33,171.01,171.74,75980.0,168.1583,169.0806,167.7855,168.5017,75980.0
2022-09-30 15:30:00,171.84,172.26,171.0,171.5,181939.0,168.5998,169.0119,167.7757,168.2662,181939.0
2022-10-03 09:30:00,173.74,173.82,171.04,172.42,49534.0,170.464,170.5425,167.8149,169.1689,49534.0
2022-10-03 10:00:00,172.62,173.65,172.25,173.32,34633.0,169.3651,170.3757,169.0021,170.0519,34633.0
2022-10-03 10:30:00,173.33,173.5,172.06,172.22,33990.0,170.0617,170.2285,168.8157,168.9727,33990.0
2022-10-03 11:00:00,172.28,173.76,172.22,173.48,41921.0,169.0315,170.4836,168.9727,170.2089,41921.0
2022-10-03 11:30:00,173.49,173.69,170.37,170.79,46954.0,170.2187,170.4149,167.1575,167.5696,46954.0
2022-10-03 12:00:00,170.87,171.18,170.3,170.43,19111.0,167.6481,167.9523,167.0889,167.2164,19111.0
2022-10-03 12:30:00,170.35,171.05,170.13,170.28,25497.0,167.1379,167.8247,166.9221,167.0692,25497.0
2022-10-03 13:00:00,170.46,171.28,170.18,170.98,19913.0,167.2459,168.0504,166.9711,167.756,19913.0
2022-10-03 13:30:00,171.1,172.44,171.1,172.35,23709.0,167.8738,169.1885,167.8738,169.1002,23709.0
2022-10-03 14:00:00,172.61,173.85,172.61,173.79,40504.0,169.3553,170.5719,169.3553,170.5131,40504.0
2022-10-03 14:30:00,173.72,174.35,173.49,174.28,33946.0,170.4444,171.0625,170.2187,170.9938,33946.0
2022-10-03 15:00:00,174.24,174.49,174.0,174.29,53689.0,170.9546,171.1999,170.7191,171.0036,53689.0
2022-10-03 15:30:00,174.29,174.4,173.05,173.37,150069.0,171.0036,171.1116,169.787,170.101,150069.0
2022-10-04 09:30:00,175.76,179.77,175.76,179.77,17851.0,172.4459,176.3803,172.4459,176.3803,17851.0
2022-10-04 10:00:00,180.02,180.85,179.86,180.5,14262.0,176.6256,177.4399,176.4686,177.0965,14262.0
2022-10-04 10:30:00,180.53,182.0,180.48,181.71,14689.0,177.126,178.5683,177.0769,178.2837,14689.0
2022-10-04 11:00:00,181.86,182.33,181.38,182.25,20446.0,178.4309,178.892,177.9599,178.8135,20446.0
2022-10-04 11:30:00,182.51,182.51,181.56,181.87,13318.0,179.0686,179.0686,178.1366,178.4407,13318.0
2022-10-04 12:00:00,182.09,182.98,181.97,182.81,11554.0,178.6566,179.5298,178.5388,179.363,11554.0
2022-10-04 12:30:00,182.86,182.86,181.81,182.1,11894.0,179.412,179.412,178.3818,178.6664,11894.0
2022-10-04 13:00:00,182.09,182.14,180.98,181.22,29910.0,178.6566,178.7056,177.5675,177.803,29910.0
2022-10-04 13:30:00,181.3,181.79,180.97,181.46,22354.0,177.8815,178.3622,177.5577,178.0384,22354.0
2022-10-04 14:00:00,181.52,182.16,181.52,181.84,13747.0,178.0973,178.7252,178.0973,178.4113,13747.0
2022-10-04 14:30:00,181.97,182.46,181.73,182.46,14757.0,178.5388,179.0196,178.3033,179.0196,14757.0
2022-10-04 15:00:00,182.47,182.63,181.37,181.91,22265.0,179.0294,179.1864,177.9501,178.48,22265.0
2022-10-04 15:30:00,181.81,182.59,181.54,182.41,116491.0,178.3818,179.1471,178.1169,178.9705,116491.0
2022-10-05 09:30:00,180.0,180.24,178.19,178.52,34130.0,176.606,176.8414,174.8301,175.1539,34130.0
2022-10-05 10:00:00,178.25,178.25,176.91,177.08,11173.0,174.889,174.889,173.5742,173.741,11173.0
2022-10-05 10:30:00,176.93,178.34,176.7,177.61,22418.0,173.5939,174.9773,173.3682,174.261,22418.0
2022-10-05 11:00:00,177.61,179.23,177.6,179.05,30379.0,174.261,175.8505,174.2512,175.6739,30379.0
2022-10-05 11:30:00,178.84,179.64,178.76,179.1,14429.0,175.4678,176.2528,175.3893,175.7229,14429.0
2022-10-05 12:00:00,179.11,179.7,178.27,179.7,21660.0,175.7327,176.3116,174.9086,176.3116,21660.0
2022-10-05 12:30:00,179.73,179.98,179.32,179.62,14986.0,176.3411,176.5863,175.9388,176.2331,14986.0
2022-10-05 13:00:00,179.67,180.42,179.56,180.25,16393.0,176.2822,177.018,176.1743,176.8513,16393.0
2022-10-05 13:30:00,180.23,180.64,179.83,179.83,11886.0,176.8316,177.2339,176.4392,176.4392,11886.0
2022-10-05 14:00:00,179.88,180.79,179.7,180.79,11331.0,176.4882,177.3811,176.3116,177.3811,11331.0
2022-10-05 14:30:00,180.8,181.23,180.53,181.1,11557.0,177.3909,177.8128,177.126,177.6852,11557.0
2022-10-05 15:00:00,181.34,182.0,181.28,181.9,14870.0,177.9207,178.5683,177.8618,178.4701,14870.0
2022-10-05 15:30:00,181.74,181.86,179.87,180.16,67706.0,178.3132,178.4309,176.4784,176.763,67706.0
2022-10-06 09:30:00,180.06,180.32,178.49,178.76,7550.0,176.6648,176.9199,175.1244,175.3893,7550.0
2022-10-06 10:00:00,178.4,178.76,176.1,176.1,83356.0,175.0361,175.3893,172.7795,172.7795,83356.0
2022-10-06 10:30:00,176.02,177.25,175.29,177.15,62202.0,172.701,173.9078,171.9848,173.8097,62202.0
2022-10-06 11:00:00,177.15,177.75,176.77,177.45,52521.0,173.8097,174.3984,173.4369,174.104,52521.0
2022-10-06 11:30:00,177.56,178.43,177.11,177.21,55156.0,174.212,175.0656,173.7705,173.8686,55156.0
2022-10-06 12:00:00,177.03,177.38,176.12,176.8,16666.0,173.692,174.0354,172.7991,173.4663,16666.0
2022-10-06 12:30:00,176.83,177.37,176.44,176.91,13424.0,173.4957,174.0256,173.1131,173.5742,13424.0
2022-10-06 13:00:00,176.89,176.97,175.8,176.33,24985.0,173.5546,173.6331,172.4852,173.0052,24985.0
2022-10-06 13:30:00,176.21,176.48,175.83,176.19,26231.0,172.8874,173.1523,172.5146,172.8678,26231.0
2022-10-06 14:00:00,176.15,176.15,175.23,175.39,29872.0,172.8286,172.8286,171.9259,172.0829,29872.0
2022-10-06 14:30:00,175.5,175.72,174.51,174.75,16464.0,172.1908,172.4067,171.2195,171.455,16464.0
2022-10-06 15:00:00,174.79,174.87,174.14,174.72,35793.0,171.4942,171.5727,170.8565,171.4255,35793.0
2022-10-06 15:30:00,174.76,174.92,173.77,174.21,144719.0,171.4648,171.6218,170.4934,170.9251,144719.0
2022-10-07 09:30:00,171.18,171.62,169.53,169.53,12143.0,167.9523,168.384,166.3334,166.3334,12143.0
2022-10-07 10:00:00,169.47,171.24,169.37,170.44,21234.0,166.2745,168.0111,166.1764,167.2262,21234.0
2022-10-07 10:30:00,170.59,170.87,170.11,170.47,15860.0,167.3734,167.6481,166.9025,167.2557,15860.0
2022-10-07 11:00:00,170.48,170.84,169.58,170.16,47740.0,167.2655,167.6187,166.3824,166.9515,47740.0
2022-10-07 11:30:00,170.1,170.34,169.92,170.28,21305.0,166.8926,167.1281,166.716,167.0692,21305.0
2022-10-07 12:00:00,170.25,170.29,169.53,169.68,19208.0,167.0398,167.0791,166.3334,166.4806,19208.0
2022-10-07 12:30:00,169.55,169.57,168.99,169.46,8389.0,166.353,166.3726,165.8036,166.2647,8389.0
2022-10-07 13:00:00,169.33,169.97,169.07,169.78,8744.0,166.1372,166.7651,165.8821,166.5787,8744.0
2022-10-07 13:30:00,169.78,170.07,169.4,169.4,7307.0,166.5787,166.8632,166.2058,166.2058,7307.0
2022-10-07 14:00:00,169.32,169.52,168.75,168.81,8530.0,166.1273,166.3236,165.5681,165.627,8530.0
2022-10-07 14:30:00,168.8,169.35,168.79,169.31,19126.0,165.6172,166.1568,165.6073,166.1175,19126.0
2022-10-07 15:00:00,169.32,169.71,168.44,168.55,25924.0,166.1273,166.51,165.2639,165.3719,25924.0
2022-10-07 15:30:00,168.62,169.17,168.34,168.92,81005.0,165.4405,165.9802,165.1658,165.7349,81005.0
2022-10-10 09:30:00,169.97,169.97,167.58,168.03,16262.0,166.7651,166.7651,164.4202,164.8617,16262.0
2022-10-10 10:00:00,167.91,168.38,167.11,167.9,21640.0,164.7439,165.2051,163.959,164.7341,21640.0
2022-10-10 10:30:00,167.94,168.23,165.93,166.78,16187.0,164.7734,165.0579,162.8013,163.6352,16187.0
2022-10-10 11:00:00,166.78,167.57,166.48,167.17,12765.0,163.6352,164.4103,163.3409,164.0179,12765.0
2022-10-10 11:30:00,167.27,167.59,166.75,167.4,19180.0,164.116,164.43,163.6058,164.2435,19180.0
2022-10-10 12:00:00,167.29,167.38,166.79,167.02,20429.0,164.1356,164.2239,163.6451,163.8707,20429.0
2022-10-10 12:30:00,167.02,167.2,166.81,166.97,14732.0,163.8707,164.0473,163.6647,163.8217,14732.0
2022-10-10 13:00:00,166.88,167.41,166.52,167.41,7001.0,163.7334,164.2534,163.3801,164.2534,7001.0
2022-10-10 13:30:00,167.42,168.37,167.42,168.15,12762.0,164.2632,165.1953,164.2632,164.9794,12762.0
2022-10-10 14:00:00,168.07,168.07,167.41,167.6,13203.0,164.9009,164.9009,164.2534,164.4398,13203.0
2022-10-10 14:30:00,167.54,168.04,167.41,167.64,11915.0,164.3809,164.8715,164.2534,164.479,11915.0
2022-10-10 15:00:00,167.83,168.64,167.59,168.05,14094.0,164.6654,165.4602,164.43,164.8813,14094.0
2022-10-10 15:30:00,168.12,168.86,168.04,168.53,67655.0,164.95,165.676,164.8715,165.3522,67655.0
2022-10-11 09:30:00,168.25,168.25,165.03,165.26,25859.0,165.0775,165.0775,161.9182,162.1439,25859.0
2022-10-11 10:00:00,165.42,165.42,163.81,164.51,31028.0,162.3009,162.3009,160.7212,161.408,31028.0
2022-10-11 10:30:00,164.34,165.57,164.17,164.92,33676.0,161.2412,162.4481,161.0745,161.8103,33676.0
2022-10-11 11:00:00,164.89,165.81,164.84,165.67,53068.0,161.7809,162.6835,161.7318,162.5462,53068.0
2022-10-11 11:30:00,165.75,167.14,165.75,166.82,19256.0,162.6247,163.9885,162.6247,163.6745,19256.0
2022-10-11 12:00:00,166.74,166.97,165.85,166.52,16418.0,163.596,163.8217,162.7228,163.3801,16418.0
2022-10-11 12:30:00,166.5,167.62,166.5,167.06,19686.0,163.3605,164.4594,163.3605,163.91,19686.0
2022-10-11 13:00:00,166.97,167.09,166.22,166.23,24630.0,163.8217,163.9394,163.0858,163.0956,24630.0
2022-10-11 13:30:00,166.23,166.73,165.94,166.5,26201.0,163.0956,163.5862,162.8111,163.3605,26201.0
2022-10-11 14:00:00,166.51,166.84,165.94,166.14,15640.0,163.3703,163.6941,162.8111,163.0073,15640.0
2022-10-11 14:30:00,166.17,166.33,164.16,164.17,38408.0,163.0367,163.1937,161.0646,161.0745,38408.0
2022-10-11 15:00:00,164.15,164.28,163.32,164.11,31506.0,161.0548,161.1824,160.2405,161.0156,31506.0
2022-10-11 15:30:00,164.06,164.42,163.6,163.83,236166.0,160.9665,161.3197,160.5152,160.7409,236166.0
2022-10-12 09:30:00,164.68,164.68,162.12,163.96,43177.0,161.5748,161.5748,159.0631,160.8684,43177.0
2022-10-12 10:00:00,163.75,163.81,162.23,163.16,29265.0,160.6624,160.7212,159.171,160.0835,29265.0
2022-10-12 10:30:00,163.12,163.78,162.98,163.52,18038.0,160.0443,160.6918,159.9069,160.4367,18038.0
2022-10-12 11:00:00,163.51,164.29,163.51,164.28,15813.0,160.4269,161.1922,160.4269,161.1824,15813.0
2022-10-12 11:30:00,164.32,164.65,164.03,164.42,15982.0,161.2216,161.5454,160.9371,161.3197,15982.0
2022-10-12 12:00:00,164.53,164.75,164.05,164.14,17826.0,161.4277,161.6435,160.9567,161.045,17826.0
2022-10-12 12:30:00,164.13,165.3,163.94,165.13,19266.0,161.0352,162.1831,160.8488,162.0164,19266.0
2022-10-12 13:00:00,165.09,165.43,164.74,165.4,46169.0,161.9771,162.3107,161.6337,162.2813,46169.0
2022-10-12 13:30:00,165.33,165.9,164.98,165.76,36939.0,162.2126,162.7718,161.8692,162.6345,36939.0
2022-10-12 14:00:00,165.78,166.36,165.45,166.36,27276.0,162.6541,163.2232,162.3303,163.2232,27276.0
2022-10-12 14:30:00,166.27,166.6,165.23,165.24,15228.0,163.1349,163.4586,162.1145,162.1243,15228.0
2022-10-12 15:00:00,165.2,165.36,164.85,164.88,23622.0,162.085,162.242,161.7416,161.7711,23622.0
2022-10-12 15:30:00,164.82,165.33,164.56,164.58,160290.0,161.7122,162.2126,161.4571,161.4767,160290.0
2022-10-13 09:30:00,161.04,161.04,156.74,158.86,70944.0,158.0035,158.0035,153.7846,155.8646,70944.0
2022-10-13 10:00:00,158.84,159.79,158.3,159.17,53350.0,155.845,156.777,155.3151,156.1687,53350.0
2022-10-13 10:30:00,159.2,160.53,159.01,159.43,60364.0,156.1982,157.5031,156.0117,156.4238,60364.0
2022-10-13 11:00:00,159.59,163.75,159.37,162.42,33171.0,156.5808,160.6624,156.365,159.3575,33171.0
2022-10-13 11:30:00,162.47,164.94,162.05,163.98,45129.0,159.4065,161.8299,158.9944,160.888,45129.0
2022-10-13 12:00:00,163.99,164.27,162.98,163.39,33800.0,160.8978,161.1726,159.9069,160.3092,33800.0
2022-10-13 12:30:00,163.39,164.78,163.36,164.63,19272.0,160.3092,161.673,160.2797,161.5258,19272.0
2022-10-13 13:00:00,164.65,166.16,164.61,165.98,20903.0,161.5454,163.0269,161.5062,162.8503,20903.0
2022-10-13 13:30:00,166.07,166.4,165.35,165.7,14348.0,162.9386,163.2624,162.2322,162.5756,14348.0
2022-10-13 14:00:00,165.63,166.04,165.05,165.05,8655.0,162.5069,162.9092,161.9379,161.9379,8655.0
2022-10-13 14:30:00,165.18,166.12,164.75,165.99,32540.0,162.0654,162.9877,161.6435,162.8601,32540.0
2022-10-13 15:00:00,165.92,166.18,165.28,165.33,40786.0,162.7915,163.0466,162.1635,162.2126,40786.0
2022-10-13 15:30:00,165.3,165.58,164.75,164.95,116757.0,162.1831,162.4579,161.6435,161.8397,116757.0
2022-10-14 09:30:00,166.81,167.6,165.78,166.7,42889.0,163.6647,164.4398,162.6541,163.5567,42889.0
2022-10-14 10:00:00,166.54,166.87,164.18,164.94,42891.0,163.3998,163.7235,161.0843,161.8299,42891.0
2022-10-14 10:30:00,165.29,165.53,163.87,164.33,21593.0,162.1733,162.4088,160.7801,161.2314,21593.0
2022-10-14 11:00:00,164.3,164.9,161.95,163.03,49814.0,161.202,161.7907,158.8963,159.9559,49814.0
2022-10-14 11:30:00,162.9,163.15,160.92,161.03,46535.0,159.8284,160.0737,157.8857,157.9937,46535.0
2022-10-14 12:00:00,160.89,161.45,160.3,161.11,19146.0,157.8563,158.4057,157.2774,158.0722,19146.0
2022-10-14 12:30:00,161.21,161.28,160.3,160.49,19670.0,158.1703,158.2389,157.2774,157.4638,19670.0
2022-10-14 13:00:00,160.42,161.05,160.02,160.42,21155.0,157.3952,158.0133,157.0027,157.3952,21155.0
2022-10-14 13:30:00,160.39,160.64,159.96,160.44,21230.0,157.3657,157.611,156.9438,157.4148,21230.0
2022-10-14 14:00:00,160.32,160.36,159.16,159.41,23405.0,157.297,157.3363,156.1589,156.4042,23405.0
2022-10-14 14:30:00,159.31,159.55,159.11,159.55,22039.0,156.3061,156.5416,156.1099,156.5416,22039.0
2022-10-14 15:00:00,159.62,159.91,159.01,159.68,36545.0,156.6102,156.8948,156.0117,156.6691,36545.0
2022-10-14 15:30:00,159.63,160.03,158.87,159.39,134874.0,156.6201,157.0125,155.8744,156.3846,134874.0
2022-10-17 09:30:00,162.78,166.08,162.19,164.78,39755.0,159.7107,162.9484,159.1318,161.673,39755.0
2022-10-17 10:00:00,164.91,165.86,164.51,165.03,42997.0,161.8005,162.7326,161.408,161.9182,42997.0
2022-10-17 10:30:00,165.06,165.73,164.58,165.72,45517.0,161.9477,162.605,161.4767,162.5952,45517.0
2022-10-17 11:00:00,165.75,166.03,164.71,165.27,37251.0,162.6247,162.8994,161.6043,162.1537,37251.0
2022-10-17 11:30:00,165.27,165.88,165.18,165.62,20085.0,162.1537,162.7522,162.0654,162.4971,20085.0
2022-10-17 12:00:00,165.64,166.14,165.15,165.46,22613.0,162.5167,163.0073,162.036,162.3401,22613.0
2022-10-17 12:30:00,165.33,165.52,164.64,164.78,32460.0,162.2126,162.399,161.5356,161.673,32460.0
2022-10-17 13:00:00,164.77,164.88,164.23,164.57,20430.0,161.6631,161.7711,161.1333,161.4669,20430.0
2022-10-17 13:30:00,164.6,165.11,164.52,164.8,35072.0,161.4963,161.9967,161.4179,161.6926,35072.0
2022-10-17 14:00:00,164.82,165.18,164.28,164.53,40705.0,161.7122,162.0654,161.1824,161.4277,40705.0
2022-10-17 14:30:00,164.56,164.84,164.36,164.6,26440.0,161.4571,161.7318,161.2609,161.4963,26440.0
2022-10-17 15:00:00,164.6,164.68,163.95,164.19,43887.0,161.4963,161.5748,160.8586,161.0941,43887.0
2022-10-17 15:30:00,164.22,164.76,163.88,164.23,132408.0,161.1235,161.6533,160.7899,161.1333,132408.0
2022-10-18 09:30:00,168.47,168.51,166.54,166.75,39328.0,165.2934,165.3326,163.3998,163.6058,39328.0
2022-10-18 10:00:00,166.75,168.21,166.02,166.09,41066.0,163.6058,165.0383,162.8896,162.9583,41066.0
2022-10-18 10:30:00,165.96,167.25,165.71,167.24,24223.0,162.8307,164.0964,162.5854,164.0866,24223.0
2022-10-18 11:00:00,167.04,167.24,165.49,165.52,34029.0,163.8903,164.0866,162.3696,162.399,34029.0
2022-10-18 11:30:00,165.53,166.49,165.35,166.45,27829.0,162.4088,163.3507,162.2322,163.3115,27829.0
2022-10-18 12:00:00,166.87,167.47,166.27,166.74,36960.0,163.7235,164.3122,163.1349,163.596,36960.0
2022-10-18 12:30:00,166.74,167.23,165.89,165.89,18069.0,163.596,164.0768,162.762,162.762,18069.0
2022-10-18 13:00:00,166.07,166.67,165.41,166.45,28499.0,162.9386,163.5273,162.2911,163.3115,28499.0
2022-10-18 13:30:00,166.53,167.06,166.37,166.59,21207.0,163.39,163.91,163.233,163.4488,21207.0
2022-10-18 14:00:00,166.49,166.79,166.29,166.75,24983.0,163.3507,163.6451,163.1545,163.6058,24983.0
2022-10-18 14:30:00,166.71,166.71,165.28,165.65,28903.0,163.5666,163.5666,162.1635,162.5265,28903.0
2022-10-18 15:00:00,165.63,165.69,164.89,165.35,49541.0,162.5069,162.5658,161.7809,162.2322,49541.0
2022-10-18 15:30:00,165.39,166.18,165.36,165.85,218530.0,162.2714,163.0466,162.242,162.7228,218530.0
2022-10-19 09:30:00,163.5,163.5,158.64,160.05,109634.0,160.4171,160.4171,155.6487,157.0321,109634.0
2022-10-19 10:00:00,159.92,161.92,159.65,161.45,96829.0,156.9046,158.8669,156.6397,158.4057,96829.0
2022-10-19 10:30:00,161.5,161.62,159.6,159.78,54814.0,158.4548,158.5725,156.5906,156.7672,54814.0
2022-10-19 11:00:00,159.71,160.59,159.59,159.94,31745.0,156.6986,157.562,156.5808,156.9242,31745.0
2022-10-19 11:30:00,159.77,160.67,159.47,160.44,27155.0,156.7574,157.6404,156.4631,157.4148,27155.0
2022-10-19 12:00:00,160.51,160.51,158.6,158.89,30674.0,157.4835,157.4835,155.6095,155.894,30674.0
2022-10-19 12:30:00,158.9,159.12,157.62,158.32,38445.0,155.9038,156.1197,154.648,155.3348,38445.0
2022-10-19 13:00:00,158.48,159.21,157.55,158.95,90916.0,155.4917,156.208,154.5793,155.9529,90916.0
2022-10-19 13:30:00,159.02,159.53,158.93,159.53,34313.0,156.0216,156.5219,155.9333,156.5219,34313.0
2022-10-19 14:00:00,159.58,161.02,159.55,161.02,63251.0,156.571,157.9838,156.5416,157.9838,63251.0
2022-10-19 14:30:00,160.98,161.44,159.76,159.97,54582.0,157.9446,158.3959,156.7476,156.9536,54582.0
2022-10-19 15:00:00,160.04,160.24,159.41,159.64,40081.0,157.0223,157.2186,156.4042,156.6299,40081.0
2022-10-19 15:30:00,159.72,160.33,159.27,160.33,154716.0,156.7084,157.3069,156.2668,157.3069,154716.0
2022-10-20 09:30:00,160.69,160.69,153.02,157.25,331816.0,157.6601,157.6601,150.1347,154.2849,331816.0
2022-10-20 10:00:00,156.93,157.19,153.93,154.83,130483.0,153.971,154.2261,151.0275,151.9106,130483.0
2022-10-20 10:30:00,154.92,155.22,153.57,155.06,66472.0,151.9989,152.2932,150.6743,152.1362,66472.0
2022-10-20 11:00:00,155.11,155.54,154.02,154.27,111361.0,152.1853,152.6072,151.1158,151.3611,111361.0
2022-10-20 11:30:00,154.27,154.39,152.11,152.87,85773.0,151.3611,151.4789,149.2419,149.9875,85773.0
2022-10-20 12:00:00,152.78,153.1,150.74,150.97,80571.0,149.8992,150.2132,147.8977,148.1233,80571.0
2022-10-20 12:30:00,150.96,151.78,150.42,151.53,82477.0,148.1135,148.9181,147.5837,148.6728,82477.0
2022-10-20 13:00:00,151.53,151.77,150.46,150.97,65313.0,148.6728,148.9083,147.623,148.1233,65313.0
2022-10-20 13:30:00,150.93,150.93,149.5,150.45,127741.0,148.0841,148.0841,146.6811,147.6132,127741.0
2022-10-20 14:00:00,150.45,150.51,149.87,150.34,61090.0,147.6132,147.672,147.0441,147.5052,61090.0
2022-10-20 14:30:00,150.34,150.6,149.34,149.99,114519.0,147.5052,147.7603,146.5241,147.1618,114519.0
2022-10-20 15:00:00,150.08,150.34,149.13,149.28,134487.0,147.2501,147.5052,146.318,146.4652,134487.0
2022-10-20 15:30:00,149.31,150.39,149.15,150.24,466793.0,146.4946,147.5543,146.3377,147.4071,466793.0
2022-10-21 09:30:00,147.27,150.69,145.98,150.0,246108.0,144.4931,147.8486,143.2274,147.1716,246108.0
2022-10-21 10:00:00,149.88,151.09,148.78,149.27,119113.0,147.0539,148.2411,145.9746,146.4554,119113.0
2022-10-21 10:30:00,149.05,149.45,147.51,148.01,164447.0,146.2396,146.632,144.7286,145.2192,164447.0
2022-10-21 11:00:00,148.06,149.17,147.28,148.76,147997.0,145.2682,146.3573,144.5029,145.955,147997.0
2022-10-21 11:30:00,148.83,149.47,147.53,148.52,183170.0,146.0237,146.6516,144.7482,145.7195,183170.0
2022-10-21 12:00:00,148.52,150.22,148.51,149.75,67385.0,145.7195,147.3875,145.7097,146.9264,67385.0
2022-10-21 12:30:00,149.77,152.02,149.75,150.87,168785.0,146.946,149.1536,146.9264,148.0252,168785.0
2022-10-21 13:00:00,150.95,151.73,150.75,151.17,38653.0,148.1037,148.869,147.9075,148.3196,38653.0
2022-10-21 13:30:00,151.16,152.1,150.91,152.07,60126.0,148.3098,149.232,148.0645,149.2026,60126.0
2022-10-21 14:00:00,152.14,152.71,151.02,151.02,132156.0,149.2713,149.8305,148.1724,148.1724,132156.0
2022-10-21 14:30:00,151.0,151.55,150.59,151.0,39362.0,148.1528,148.6924,147.7505,148.1528,39362.0
2022-10-21 15:00:00,150.95,151.73,150.63,151.69,133606.0,148.1037,148.869,147.7898,148.8298,133606.0
2022-10-21 15:30:00,151.65,152.14,151.56,152.01,333057.0,148.7905,149.2713,148.7022,149.1437,333057.0
2022-10-24 09:30:00,153.76,155.94,152.98,155.68,69780.0,150.8607,152.9996,150.0954,152.7445,69780.0
2022-10-24 10:00:00,155.46,155.97,153.62,155.91,86705.0,152.5287,153.0291,150.7234,152.9702,86705.0
2022-10-24 10:30:00,155.91,157.06,155.63,156.33,82061.0,152.9702,154.0985,152.6955,153.3823,82061.0
2022-10-24 11:00:00,156.39,157.0,155.75,157.0,64428.0,153.4412,154.0396,152.8132,154.0396,64428.0
2022-10-24 11:30:00,157.15,158.27,156.73,157.97,75995.0,154.1868,155.2857,153.7747,154.9914,75995.0
2022-10-24 12:00:00,157.83,158.16,157.31,157.94,49845.0,154.854,155.1778,154.3438,154.9619,49845.0
2022-10-24 12:30:00,157.95,158.2,157.59,157.98,32340.0,154.9717,155.217,154.6185,155.0012,32340.0
2022-10-24 13:00:00,157.99,158.09,156.37,156.6,90107.0,155.011,155.1091,153.4215,153.6472,90107.0
2022-10-24 13:30:00,156.6,156.64,155.71,156.37,163171.0,153.6472,153.6864,152.774,153.4215,163171.0
2022-10-24 14:00:00,156.45,157.44,156.45,156.83,41830.0,153.5,154.4714,153.5,153.8729,41830.0
2022-10-24 14:30:00,156.84,157.0,156.23,156.59,48178.0,153.8827,154.0396,153.2842,153.6374,48178.0
2022-10-24 15:00:00,156.54,157.59,156.51,157.21,105790.0,153.5883,154.6185,153.5589,154.2457,105790.0
2022-10-24 15:30:00,157.21,157.34,155.93,157.0,437223.0,154.2457,154.3732,152.9898,154.0396,437223.0
2022-10-25 09:30:00,157.35,159.43,156.22,159.43,48089.0,154.383,156.4238,153.2744,156.4238,48089.0
2022-10-25 10:00:00,159.62,159.62,158.53,159.11,42842.0,156.6102,156.6102,155.5408,156.1099,42842.0
2022-10-25 10:30:00,159.11,159.4,157.75,157.87,45699.0,156.1099,156.3944,154.7755,154.8932,45699.0
2022-10-25 11:00:00,157.86,158.23,157.27,157.55,80419.0,154.8834,155.2465,154.3046,154.5793,80419.0
2022-10-25 11:30:00,157.65,158.74,157.53,158.66,55571.0,154.6774,155.7468,154.5597,155.6683,55571.0
2022-10-25 12:00:00,158.66,158.85,157.9,158.72,71310.0,155.6683,155.8548,154.9227,155.7272,71310.0
2022-10-25 12:30:00,158.72,158.84,158.19,158.19,105142.0,155.7272,155.845,155.2072,155.2072,105142.0
2022-10-25 13:00:00,158.21,158.95,158.07,158.84,51375.0,155.2268,155.9529,155.0895,155.845,51375.0
2022-10-25 13:30:00,158.91,159.16,158.43,158.64,29440.0,155.9136,156.1589,155.4427,155.6487,29440.0
2022-10-25 14:00:00,158.63,159.06,158.63,158.71,21965.0,155.6389,156.0608,155.6389,155.7174,21965.0
2022-10-25 14:30:00,158.78,159.09,158.68,158.74,34963.0,155.7861,156.0902,155.688,155.7468,34963.0
2022-10-25 15:00:00,158.76,160.03,158.76,159.91,71325.0,155.7665,157.0125,155.7665,156.8948,71325.0
2022-10-25 15:30:00,159.96,161.72,159.95,161.53,389297.0,156.9438,158.6707,156.934,158.4842,389297.0
2022-10-26 09:30:00,163.03,164.17,161.49,163.25,48635.0,159.9559,161.0745,158.445,160.1718,48635.0
2022-10-26 10:00:00,163.43,165.52,163.41,165.13,62363.0,160.3484,162.399,160.3288,162.0164,62363.0
2022-10-26 10:30:00,165.11,166.58,163.89,166.01,94505.0,161.9967,163.439,160.7997,162.8798,94505.0
2022-10-26 11:00:00,166.24,167.86,166.24,167.6,52891.0,163.1054,164.6949,163.1054,164.4398,52891.0
2022-10-26 11:30:00,167.51,168.0,166.7,166.98,72141.0,164.3515,164.8322,163.5567,163.8315,72141.0
2022-10-26 12:00:00,167.01,167.44,166.84,167.07,33058.0,163.8609,164.2828,163.6941,163.9198,33058.0
2022-10-26 12:30:00,167.09,167.52,165.56,166.02,50542.0,163.9394,164.3613,162.4382,162.8896,50542.0
2022-10-26 13:00:00,165.82,166.06,164.89,164.93,56814.0,162.6933,162.9288,161.7809,161.8201,56814.0
2022-10-26 13:30:00,164.94,165.41,164.86,165.26,44344.0,161.8299,162.2911,161.7514,162.1439,44344.0
2022-10-26 14:00:00,165.14,165.33,164.09,164.69,49129.0,162.0262,162.2126,160.996,161.5846,49129.0
2022-10-26 14:30:00,164.73,164.83,164.32,164.34,54820.0,161.6239,161.722,161.2216,161.2412,54820.0
2022-10-26 15:00:00,164.26,164.62,163.84,164.38,57932.0,161.1628,161.516,160.7507,161.2805,57932.0
2022-10-26 15:30:00,164.41,165.42,164.41,165.24,299413.0,161.3099,162.3009,161.3099,162.1243,299413.0
2022-10-27 09:30:00,165.08,165.9,164.26,165.3,30297.0,161.9673,162.7718,161.1628,162.1831,30297.0
2022-10-27 10:00:00,165.01,168.62,164.91,168.6,41757.0,161.8986,165.4405,161.8005,165.4209,41757.0
2022-10-27 10:30:00,168.57,168.91,166.6,166.64,44540.0,165.3915,165.7251,163.4586,163.4979,44540.0
2022-10-27 11:00:00,166.44,167.64,166.43,167.24,27650.0,163.3017,164.479,163.2918,164.0866,27650.0
2022-10-27 11:30:00,167.24,167.24,165.49,165.76,36858.0,164.0866,164.0866,162.3696,162.6345,36858.0
2022-10-27 12:00:00,165.83,166.97,165.83,166.42,104771.0,162.7032,163.8217,162.7032,163.282,104771.0
2022-10-27 12:30:00,166.4,167.03,166.39,166.83,76713.0,163.2624,163.8805,163.2526,163.6843,76713.0
2022-10-27 13:00:00,166.86,167.56,166.62,166.78,26321.0,163.7137,164.4005,163.4783,163.6352,26321.0
2022-10-27 13:30:00,166.88,167.03,166.73,166.73,16584.0,163.7334,163.8805,163.5862,163.5862,16584.0
2022-10-27 14:00:00,166.76,166.97,166.31,166.4,47738.0,163.6156,163.8217,163.1741,163.2624,47738.0
2022-10-27 14:30:00,166.41,166.7,165.93,166.33,38668.0,163.2722,163.5567,162.8013,163.1937,38668.0
2022-10-27 15:00:00,166.34,166.47,165.67,166.3,70707.0,163.2035,163.3311,162.5462,163.1643,70707.0
2022-10-27 15:30:00,166.29,167.17,166.07,166.57,299197.0,163.1545,164.0179,162.9386,163.4292,299197.0
2022-10-28 09:30:00,166.31,167.92,166.15,167.92,36303.0,163.1741,164.7537,163.0171,164.7537,36303.0
2022-10-28 10:00:00,167.89,168.31,166.04,168.18,71556.0,164.7243,165.1364,162.9092,165.0088,71556.0
2022-10-28 10:30:00,168.29,169.45,167.98,169.32,57759.0,165.1168,166.2549,164.8126,166.1273,57759.0
2022-10-28 11:00:00,169.29,169.59,168.83,169.3,36067.0,166.0979,166.3923,165.6466,166.1077,36067.0
2022-10-28 11:30:00,169.25,170.29,169.2,170.15,18707.0,166.0587,167.0791,166.0096,166.9417,18707.0
2022-10-28 12:00:00,170.17,170.94,169.76,170.79,22986.0,166.9613,167.7168,166.559,167.5696,22986.0
2022-10-28 12:30:00,170.79,170.79,170.26,170.58,20212.0,167.5696,167.5696,167.0496,167.3636,20212.0
2022-10-28 13:00:00,170.6,170.96,170.53,170.68,26017.0,167.3832,167.7364,167.3145,167.4617,26017.0
2022-10-28 13:30:00,170.66,170.82,170.51,170.54,19726.0,167.4421,167.5991,167.2949,167.3243,19726.0
2022-10-28 14:00:00,170.6,170.66,170.07,170.58,27751.0,167.3832,167.4421,166.8632,167.3636,27751.0
2022-10-28 14:30:00,170.61,171.22,170.53,170.99,18130.0,167.393,167.9915,167.3145,167.7659,18130.0
2022-10-28 15:00:00,171.02,171.52,170.73,171.37,37505.0,167.7953,168.2859,167.5108,168.1387,37505.0
2022-10-28 15:30:00,171.34,171.51,170.81,170.81,117219.0,168.1093,168.2761,167.5893,167.5893,117219.0
2022-10-31 09:30:00,169.23,170.22,168.75,168.91,65719.0,166.039,167.0104,165.5681,165.7251,65719.0
2022-10-31 10:00:00,169.04,169.43,167.89,169.0,37201.0,165.8526,166.2353,164.7243,165.8134,37201.0
2022-10-31 10:30:00,169.02,169.91,168.29,169.14,180503.0,165.833,166.7062,165.1168,165.9507,180503.0
2022-10-31 11:00:00,169.13,169.85,169.12,169.57,63318.0,165.9409,166.6474,165.9311,166.3726,63318.0
2022-10-31 11:30:00,169.62,169.73,168.66,169.0,27781.0,166.4217,166.5296,165.4798,165.8134,27781.0
2022-10-31 12:00:00,169.06,169.58,168.64,169.19,67746.0,165.8722,166.3824,165.4602,165.9998,67746.0
2022-10-31 12:30:00,169.14,169.26,167.99,168.52,34497.0,165.9507,166.0685,164.8224,165.3424,34497.0
2022-10-31 13:00:00,168.5,168.97,168.4,168.76,24450.0,165.3228,165.7839,165.2247,165.5779,24450.0
2022-10-31 13:30:00,168.73,168.86,168.34,168.61,26717.0,165.5485,165.676,165.1658,165.4307,26717.0
2022-10-31 14:00:00,168.58,169.27,168.58,169.23,16059.0,165.4013,166.0783,165.4013,166.039,16059.0
2022-10-31 14:30:00,169.21,169.82,169.14,169.31,133406.0,166.0194,166.6179,165.9507,166.1175,133406.0
2022-10-31 15:00:00,169.29,169.39,168.66,168.95,240482.0,166.0979,166.196,165.4798,165.7643,240482.0
2022-10-31 15:30:00,168.92,169.8,168.89,169.54,183235.0,165.7349,166.5983,165.7055,166.3432,183235.0
2022-11-01 09:30:00,171.81,172.05,170.72,171.44,23746.0,168.5704,168.8059,167.5009,168.2074,23746.0
2022-11-01 10:00:00,171.46,171.49,169.77,170.56,79553.0,168.227,168.2564,166.5689,167.344,79553.0
2022-11-01 10:30:00,170.65,170.86,169.33,169.59,32822.0,167.4323,167.6383,166.1372,166.3923,32822.0
2022-11-01 11:00:00,169.43,170.11,169.31,169.89,17042.0,166.2353,166.9025,166.1175,166.6866,17042.0
2022-11-01 11:30:00,169.94,170.18,168.88,169.31,40575.0,166.7357,166.9711,165.6956,166.1175,40575.0
2022-11-01 12:00:00,169.34,169.97,168.69,169.33,66232.0,166.147,166.7651,165.5092,166.1372,66232.0
2022-11-01 12:30:00,169.34,169.63,169.13,169.42,52118.0,166.147,166.4315,165.9409,166.2255,52118.0
2022-11-01 13:00:00,169.38,169.68,169.11,169.17,41763.0,166.1862,166.4806,165.9213,165.9802,41763.0
2022-11-01 13:30:00,169.18,169.41,169.05,169.39,31251.0,165.99,166.2156,165.8624,166.196,31251.0
2022-11-01 14:00:00,169.52,169.58,169.07,169.16,21800.0,166.3236,166.3824,165.8821,165.9704,21800.0
2022-11-01 14:30:00,169.14,169.16,168.14,168.65,56789.0,165.9507,165.9704,164.9696,165.47,56789.0
2022-11-01 15:00:00,168.58,169.19,168.58,168.99,42707.0,165.4013,165.9998,165.4013,165.8036,42707.0
2022-11-01 15:30:00,168.97,169.23,168.59,168.99,154924.0,165.7839,166.039,165.4111,165.8036,154924.0
2022-11-02 09:30:00,168.16,168.16,164.89,165.74,43035.0,164.9892,164.9892,161.7809,162.6148,43035.0
2022-11-02 10:00:00,165.61,166.25,165.31,165.48,55169.0,162.4873,163.1152,162.193,162.3598,55169.0
2022-11-02 10:30:00,165.62,166.95,165.62,166.52,42740.0,162.4971,163.802,162.4971,163.3801,42740.0
2022-11-02 11:00:00,166.75,166.81,165.14,165.2,20585.0,163.6058,163.6647,162.0262,162.085,20585.0
2022-11-02 11:30:00,165.2,165.81,165.09,165.4,18467.0,162.085,162.6835,161.9771,162.2813,18467.0
2022-11-02 12:00:00,165.34,165.78,165.19,165.5,19112.0,162.2224,162.6541,162.0752,162.3794,19112.0
2022-11-02 12:30:00,165.46,165.75,164.44,165.63,34767.0,162.3401,162.6247,161.3394,162.5069,34767.0
2022-11-02 13:00:00,165.49,165.76,165.41,165.52,10266.0,162.3696,162.6345,162.2911,162.399,10266.0
2022-11-02 13:30:00,165.44,166.08,165.32,165.32,22575.0,162.3205,162.9484,162.2028,162.2028,22575.0
2022-11-02 14:00:00,165.5,167.95,165.19,167.7,51867.0,162.3794,164.7832,162.0752,164.5379,51867.0
2022-11-02 14:30:00,167.74,168.09,163.61,164.25,78793.0,164.5771,164.9205,160.525,161.1529,78793.0
2022-11-02 15:00:00,164.25,165.2,161.47,161.95,56915.0,161.1529,162.085,158.4254,158.8963,56915.0
2022-11-02 15:30:00,161.97,162.41,161.57,161.87,212809.0,158.9159,159.3476,158.5235,158.8178,212809.0
2022-11-03 09:30:00,159.66,159.66,157.41,157.49,81223.0,156.6495,156.6495,154.4419,154.5204,81223.0
2022-11-03 10:00:00,157.79,160.54,157.49,160.54,34483.0,154.8148,157.5129,154.5204,157.5129,34483.0
2022-11-03 10:30:00,160.31,160.53,159.19,160.15,19452.0,157.2872,157.5031,156.1884,157.1303,19452.0
2022-11-03 11:00:00,160.23,160.72,158.73,158.91,21343.0,157.2087,157.6895,155.737,155.9136,21343.0
2022-11-03 11:30:00,159.01,159.89,158.58,159.52,14301.0,156.0117,156.8752,155.5899,156.5121,14301.0
2022-11-03 12:00:00,159.57,160.16,159.34,159.66,19056.0,156.5612,157.1401,156.3355,156.6495,19056.0
2022-11-03 12:30:00,159.56,160.18,159.17,160.18,27681.0,156.5514,157.1597,156.1687,157.1597,27681.0
2022-11-03 13:00:00,160.17,160.3,159.45,159.61,54420.0,157.1499,157.2774,156.4435,156.6004,54420.0
2022-11-03 13:30:00,159.61,159.86,159.07,159.62,53314.0,156.6004,156.8457,156.0706,156.6102,53314.0
2022-11-03 14:00:00,159.68,160.45,159.25,160.45,49792.0,156.6691,157.4246,156.2472,157.4246,49792.0
2022-11-03 14:30:00,160.45,160.88,160.14,160.7,62966.0,157.4246,157.8465,157.1204,157.6699,62966.0
2022-11-03 15:00:00,160.75,160.78,160.24,160.72,61532.0,157.7189,157.7484,157.2186,157.6895,61532.0
2022-11-03 15:30:00,160.66,160.88,159.32,159.83,215519.0,157.6306,157.8465,156.3159,156.8163,215519.0
2022-11-04 09:30:00,162.3,162.3,159.56,160.94,43981.0,159.2397,159.2397,156.5514,157.9054,43981.0
2022-11-04 10:00:00,160.89,162.56,160.09,162.26,37768.0,157.8563,159.4948,157.0714,159.2005,37768.0
2022-11-04 10:30:00,162.18,163.0,161.74,162.28,44194.0,159.122,159.9265,158.6903,159.2201,44194.0
2022-11-04 11:00:00,162.41,162.91,161.68,161.75,40525.0,159.3476,159.8382,158.6314,158.7001,40525.0
2022-11-04 11:30:00,161.77,162.21,161.18,161.19,132661.0,158.7197,159.1514,158.1408,158.1506,132661.0
2022-11-04 12:00:00,161.37,161.77,160.89,161.53,75315.0,158.3272,158.7197,157.8563,158.4842,75315.0
2022-11-04 12:30:00,161.49,161.55,160.18,161.53,61880.0,158.445,158.5039,157.1597,158.4842,61880.0
2022-11-04 13:00:00,161.46,162.11,161.01,161.32,52813.0,158.4156,159.0533,157.974,158.2782,52813.0
2022-11-04 13:30:00,161.28,161.4,160.6,160.75,77484.0,158.2389,158.3567,157.5718,157.7189,77484.0
2022-11-04 14:00:00,160.7,162.02,160.6,161.74,34901.0,157.6699,158.965,157.5718,158.6903,34901.0
2022-11-04 14:30:00,161.76,162.75,161.68,162.53,14493.0,158.7099,159.6812,158.6314,159.4654,14493.0
2022-11-04 15:00:00,162.46,162.88,162.28,162.47,20329.0,159.3967,159.8088,159.2201,159.4065,20329.0
2022-11-04 15:30:00,162.33,163.18,162.18,163.04,106616.0,159.2691,160.1031,159.122,159.9658,106616.0
2022-11-07 09:30:00,164.48,164.98,162.84,163.05,80813.0,161.3786,161.8692,159.7695,159.9756,80813.0
2022-11-07 10:00:00,162.97,164.06,162.97,164.06,56778.0,159.8971,160.9665,159.8971,160.9665,56778.0
2022-11-07 10:30:00,164.11,164.79,163.84,164.34,98820.0,161.0156,161.6828,160.7507,161.2412,98820.0
2022-11-07 11:00:00,164.31,164.33,162.96,163.85,55420.0,161.2118,161.2314,159.8873,160.7605,55420.0
2022-11-07 11:30:00,163.97,164.21,163.38,163.82,41542.0,160.8782,161.1137,160.2993,160.7311,41542.0
2022-11-07 12:00:00,163.73,164.17,163.71,164.04,15737.0,160.6428,161.0745,160.6231,160.9469,15737.0
2022-11-07 12:30:00,164.04,164.36,163.74,163.88,8335.0,160.9469,161.2609,160.6526,160.7899,8335.0
2022-11-07 13:00:00,163.9,164.9,163.9,164.89,15328.0,160.8095,161.7907,160.8095,161.7809,15328.0
2022-11-07 13:30:00,164.93,165.63,164.69,165.63,18334.0,161.8201,162.5069,161.5846,162.5069,18334.0
2022-11-07 14:00:00,165.65,166.53,165.63,166.36,22707.0,162.5265,163.39,162.5069,163.2232,22707.0
2022-11-07 14:30:00,166.4,166.64,166.15,166.16,11274.0,163.2624,163.4979,163.0171,163.0269,11274.0
2022-11-07 15:00:00,166.17,166.52,166.17,166.22,12505.0,163.0367,163.3801,163.0367,163.0858,12505.0
2022-11-07 15:30:00,166.22,166.48,165.52,165.75,84734.0,163.0858,163.3409,162.399,162.6247,84734.0
2022-11-08 09:30:00,167.47,167.47,165.01,165.94,29135.0,164.3122,164.3122,161.8986,162.8111,29135.0
2022-11-08 10:00:00,165.91,166.86,165.67,166.49,32987.0,162.7816,163.7137,162.5462,163.3507,32987.0
2022-11-08 10:30:00,166.53,167.97,166.53,167.94,34054.0,163.39,164.8028,163.39,164.7734,34054.0
2022-11-08 11:00:00,167.86,168.85,167.8,168.82,16475.0,164.6949,165.6662,164.636,165.6368,16475.0
2022-11-08 11:30:00,169.0,169.69,168.63,168.63,19348.0,165.8134,166.4904,165.4504,165.4504,19348.0
2022-11-08 12:00:00,168.77,168.78,168.17,168.41,5209.0,165.5877,165.5975,164.999,165.2345,5209.0
2022-11-08 12:30:00,168.31,168.33,167.57,167.62,11038.0,165.1364,165.156,164.4103,164.4594,11038.0
2022-11-08 13:00:00,167.59,167.79,166.33,166.47,25847.0,164.43,164.6262,163.1937,163.3311,25847.0
2022-11-08 13:30:00,166.3,167.2,166.17,166.3,35270.0,163.1643,164.0473,163.0367,163.1643,35270.0
2022-11-08 14:00:00,166.2,166.72,165.61,165.62,61227.0,163.0662,163.5764,162.4873,162.4971,61227.0
2022-11-08 14:30:00,165.57,166.94,165.24,166.58,16528.0,162.4481,163.7922,162.1243,163.439,16528.0
2022-11-08 15:00:00,166.58,167.47,166.56,167.38,13740.0,163.439,164.3122,163.4194,164.2239,13740.0
2022-11-08 15:30:00,167.43,168.31,167.42,167.85,81005.0,164.273,165.1364,164.2632,164.6851,81005.0
2022-11-09 09:30:00,166.87,167.34,165.81,166.81,57169.0,163.7235,164.1847,162.6835,163.6647,57169.0
2022-11-09 10:00:00,166.17,167.89,165.9,167.31,26451.0,163.0367,164.7243,162.7718,164.1552,26451.0
2022-11-09 10:30:00,167.32,167.52,166.15,166.97,41849.0,164.1651,164.3613,163.0171,163.8217,41849.0
2022-11-09 11:00:00,167.0,167.64,167.0,167.32,15215.0,163.8511,164.479,163.8511,164.1651,15215.0
2022-11-09 11:30:00,167.22,167.55,166.54,166.55,35573.0,164.0669,164.3907,163.3998,163.4096,35573.0
2022-11-09 12:00:00,166.66,166.73,166.18,166.37,12215.0,163.5175,163.5862,163.0466,163.233,12215.0
2022-11-09 12:30:00,166.45,167.04,166.21,166.99,72259.0,163.3115,163.8903,163.076,163.8413,72259.0
2022-11-09 13:00:00,166.95,167.2,166.49,166.72,36558.0,163.802,164.0473,163.3507,163.5764,36558.0
2022-11-09 13:30:00,166.8,166.89,165.79,166.22,31395.0,163.6549,163.7432,162.6639,163.0858,31395.0
2022-11-09 14:00:00,166.2,166.53,165.86,166.03,32244.0,163.0662,163.39,162.7326,162.8994,32244.0
2022-11-09 14:30:00,165.93,165.98,165.11,165.14,24120.0,162.8013,162.8503,161.9967,162.0262,24120.0
2022-11-09 15:00:00,165.06,165.68,164.87,165.14,24466.0,161.9477,162.556,161.7613,162.0262,24466.0
2022-11-09 15:30:00,165.16,165.21,164.27,165.2,131510.0,162.0458,162.0948,161.1726,162.085,131510.0
2022-11-10 09:30:00,173.28,180.93,173.28,180.3,113194.0,170.0127,177.5184,170.0127,176.9003,113194.0
2022-11-10 10:00:00,180.16,183.71,180.03,183.71,83926.0,176.763,180.246,176.6354,180.246,83926.0
2022-11-10 10:30:00,183.72,183.79,182.24,182.61,97020.0,180.2558,180.3245,178.8037,179.1668,97020.0
2022-11-10 11:00:00,182.26,183.04,181.76,182.5,41797.0,178.8234,179.5886,178.3328,179.0588,41797.0
2022-11-10 11:30:00,182.5,183.64,182.13,183.13,131693.0,179.0588,180.1773,178.6958,179.6769,131693.0
2022-11-10 12:00:00,183.05,183.42,182.61,182.9,40409.0,179.5985,179.9615,179.1668,179.4513,40409.0
2022-11-10 12:30:00,182.9,183.2,182.37,183.09,38112.0,179.4513,179.7456,178.9313,179.6377,38112.0
2022-11-10 13:00:00,183.14,184.6,183.03,184.38,57687.0,179.6868,181.1192,179.5788,180.9034,57687.0
2022-11-10 13:30:00,184.49,184.77,183.74,184.64,35384.0,181.0113,181.286,180.2754,181.1585,35384.0
2022-11-10 14:00:00,184.64,185.44,184.64,185.44,34948.0,181.1585,181.9434,181.1585,181.9434,34948.0
2022-11-10 14:30:00,185.39,185.86,184.8,185.86,41431.0,181.8943,182.3555,181.3155,182.3555,41431.0
2022-11-10 15:00:00,185.81,186.53,185.65,186.42,68089.0,182.3064,183.0128,182.1494,182.9049,68089.0
2022-11-10 15:30:00,186.43,187.96,186.42,187.73,230485.0,182.9147,184.4159,182.9049,184.1902,230485.0
2022-11-11 09:30:00,186.81,191.37,186.19,189.89,31273.0,183.2876,187.7616,182.6793,186.3095,31273.0
2022-11-11 10:00:00,189.9,193.06,189.22,192.35,46094.0,186.3193,189.4197,185.6521,188.7231,46094.0
2022-11-11 10:30:00,192.33,194.06,191.21,193.45,100272.0,188.7035,190.4009,187.6046,189.8024,100272.0
2022-11-11 11:00:00,193.49,193.6,191.44,192.38,72482.0,189.8416,189.9495,187.8303,188.7525,72482.0
2022-11-11 11:30:00,192.36,193.01,191.62,192.47,33572.0,188.7329,189.3707,188.0069,188.8408,33572.0
2022-11-11 12:00:00,192.36,193.39,191.96,193.26,34597.0,188.7329,189.7435,188.3405,189.6159,34597.0
2022-11-11 12:30:00,193.27,194.07,192.72,194.06,46852.0,189.6258,190.4107,189.0861,190.4009,46852.0
2022-11-11 13:00:00,194.13,195.46,193.27,193.39,147421.0,190.4695,191.7745,189.6258,189.7435,147421.0
2022-11-11 13:30:00,193.35,194.48,193.16,194.48,67526.0,189.7042,190.8129,189.5178,190.8129,67526.0
2022-11-11 14:00:00,194.38,194.38,193.02,193.43,192482.0,190.7148,190.7148,189.3805,189.7827,192482.0
2022-11-11 14:30:00,193.43,194.41,193.03,193.56,66469.0,189.7827,190.7443,189.3903,189.9103,66469.0
2022-11-11 15:00:00,193.56,193.57,192.61,193.34,62167.0,189.9103,189.9201,188.9782,189.6944,62167.0
2022-11-11 15:30:00,193.41,194.06,193.1,193.97,221338.0,189.7631,190.4009,189.459,190.3126,221338.0
2022-11-14 09:30:00,192.84,194.86,192.08,194.74,35764.0,189.2039,191.1858,188.4582,191.068,35764.0
2022-11-14 10:00:00,195.04,197.33,195.0,195.75,54283.0,191.3624,193.6092,191.3231,192.059,54283.0
2022-11-14 10:30:00,195.84,198.45,195.6,198.14,74803.0,192.1473,194.7081,191.9118,194.4039,74803.0
2022-11-14 11:00:00,198.14,199.14,197.71,199.0,77630.0,194.4039,195.3851,193.982,195.2477,77630.0
2022-11-14 11:30:00,198.98,200.82,198.98,200.82,43261.0,195.2281,197.0334,195.2281,197.0334,43261.0
2022-11-14 12:00:00,200.86,201.44,200.57,201.21,32243.0,197.0726,197.6417,196.7881,197.416,32243.0
2022-11-14 12:30:00,201.18,202.33,201.06,202.23,45051.0,197.3866,198.5149,197.2689,198.4168,45051.0
2022-11-14 13:00:00,202.33,202.72,202.11,202.33,88485.0,198.5149,198.8976,198.2991,198.5149,88485.0
2022-11-14 13:30:00,202.25,202.25,201.39,201.79,47969.0,198.4364,198.4364,197.5926,197.9851,47969.0
2022-11-14 14:00:00,201.78,202.0,200.34,200.69,40857.0,197.9753,198.1911,196.5624,196.9058,40857.0
2022-11-14 14:30:00,200.64,200.72,199.75,199.95,49143.0,196.8568,196.9353,195.9836,196.1798,49143.0
2022-11-14 15:00:00,199.9,200.15,198.74,199.14,66247.0,196.1307,196.376,194.9926,195.3851,66247.0
2022-11-14 15:30:00,199.2,199.2,197.88,197.88,321449.0,195.4439,195.4439,194.1488,194.1488,321449.0
2022-11-15 09:30:00,202.68,204.18,200.46,202.88,135551.0,198.8583,200.33,196.6802,199.0545,135551.0
2022-11-15 10:00:00,202.88,204.5,202.47,204.28,116361.0,199.0545,200.644,198.6523,200.4281,116361.0
2022-11-15 10:30:00,204.28,205.11,202.82,203.41,44754.0,200.4281,201.2425,198.9957,199.5746,44754.0
2022-11-15 11:00:00,203.4,204.64,202.99,204.33,87416.0,199.5647,200.7814,199.1625,200.4772,87416.0
2022-11-15 11:30:00,204.5,205.22,204.18,204.72,21904.0,200.644,201.3504,200.33,200.8599,21904.0
2022-11-15 12:00:00,204.72,204.72,203.4,203.63,26130.0,200.8599,200.8599,199.5647,199.7904,26130.0
2022-11-15 12:30:00,203.55,204.15,203.27,203.77,69794.0,199.7119,200.3006,199.4372,199.9278,69794.0
2022-11-15 13:00:00,203.88,204.06,202.32,202.87,181131.0,200.0357,200.2123,198.5051,199.0447,181131.0
2022-11-15 13:30:00,202.78,204.55,202.02,203.9,154385.0,198.9564,200.6931,198.2108,200.0553,154385.0
2022-11-15 14:00:00,203.9,206.01,203.6,205.64,73148.0,200.0553,202.1255,199.761,201.7625,73148.0
2022-11-15 14:30:00,205.75,206.95,205.47,206.72,34790.0,201.8704,203.0478,201.5957,202.8221,34790.0
2022-11-15 15:00:00,206.71,208.12,206.54,207.31,286690.0,202.8123,204.1957,202.6455,203.401,286690.0
2022-11-15 15:30:00,207.31,207.31,206.24,207.02,255692.0,203.401,203.401,202.3512,203.1165,255692.0
2022-11-16 09:30:00,205.96,207.99,205.7,207.75,62236.0,202.0765,204.0682,201.8214,203.8327,62236.0
2022-11-16 10:00:00,207.65,208.87,206.52,206.52,178145.0,203.7346,204.9316,202.6259,202.6259,178145.0
2022-11-16 10:30:00,206.51,206.58,201.48,202.2,64770.0,202.6161,202.6848,197.6809,198.3874,64770.0
2022-11-16 11:00:00,202.19,203.14,201.88,203.14,27134.0,198.3776,199.3096,198.0734,199.3096,27134.0
2022-11-16 11:30:00,203.09,203.59,202.6,202.71,27237.0,199.2606,199.7512,198.7798,198.8878,27237.0
2022-11-16 12:00:00,202.67,203.3,202.53,203.29,109932.0,198.8485,199.4666,198.7111,199.4568,109932.0
2022-11-16 12:30:00,203.24,204.19,203.12,203.5,25543.0,199.4078,200.3398,199.29,199.6629,25543.0
2022-11-16 13:00:00,203.37,204.0,203.06,203.91,87871.0,199.5353,200.1534,199.2312,200.0651,87871.0
2022-11-16 13:30:00,203.88,204.14,201.01,201.25,135160.0,200.0357,200.2908,197.2198,197.4553,135160.0
2022-11-16 14:00:00,201.38,202.8,201.31,202.65,29141.0,197.5828,198.9761,197.5142,198.8289,29141.0
2022-11-16 14:30:00,202.71,203.14,202.25,203.14,41266.0,198.8878,199.3096,198.4364,199.3096,41266.0
2022-11-16 15:00:00,203.17,203.23,202.56,202.6,53582.0,199.3391,199.3979,198.7406,198.7798,53582.0
2022-11-16 15:30:00,202.6,203.46,201.68,203.19,217803.0,198.7798,199.6236,197.8772,199.3587,217803.0
2022-11-17 09:30:00,199.84,200.65,196.33,196.33,39909.0,196.0719,196.8666,192.6281,192.6281,39909.0
2022-11-17 10:00:00,196.41,198.45,194.74,195.08,184011.0,192.7065,194.7081,191.068,191.4016,184011.0
2022-11-17 10:30:00,195.17,195.17,194.32,194.78,66355.0,191.4899,191.4899,190.656,191.1073,66355.0
2022-11-17 11:00:00,194.78,196.13,194.72,196.13,76434.0,191.1073,192.4318,191.0484,192.4318,76434.0
2022-11-17 11:30:00,196.02,196.7,194.76,196.7,36460.0,192.3239,192.9911,191.0877,192.9911,36460.0
2022-11-17 12:00:00,196.89,198.16,196.88,198.01,181275.0,193.1775,194.4235,193.1677,194.2764,181275.0
2022-11-17 12:30:00,198.06,198.51,197.83,198.46,60264.0,194.3254,194.7669,194.0998,194.7179,60264.0
2022-11-17 13:00:00,198.48,198.64,198.21,198.34,53843.0,194.7375,194.8945,194.4726,194.6002,53843.0
2022-11-17 13:30:00,198.32,198.69,197.83,198.59,106230.0,194.5805,194.9436,194.0998,194.8454,106230.0
2022-11-17 14:00:00,198.64,198.91,198.19,198.69,133596.0,194.8945,195.1594,194.453,194.9436,133596.0
2022-11-17 14:30:00,198.55,198.98,197.33,197.37,166490.0,194.8062,195.2281,193.6092,193.6484,166490.0
2022-11-17 15:00:00,197.32,198.05,197.24,198.0,222732.0,193.5994,194.3156,193.5209,194.2666,222732.0
2022-11-17 15:30:00,197.97,199.27,197.26,199.08,226800.0,194.2371,195.5126,193.5405,195.3262,226800.0
2022-11-18 09:30:00,202.87,203.0,200.81,201.43,38541.0,199.0447,199.1723,197.0236,197.6319,38541.0
2022-11-18 10:00:00,201.3,202.51,200.85,201.86,34360.0,197.5043,198.6915,197.0628,198.0538,34360.0
2022-11-18 10:30:00,202.13,202.6,201.5,202.13,24026.0,198.3187,198.7798,197.7006,198.3187,24026.0
2022-11-18 11:00:00,202.23,202.46,201.56,201.94,144859.0,198.4168,198.6425,197.7594,198.1323,144859.0
2022-11-18 11:30:00,201.94,202.17,199.44,199.84,96250.0,198.1323,198.3579,195.6794,196.0719,96250.0
2022-11-18 12:00:00,199.98,200.31,199.38,200.11,202157.0,196.2092,196.533,195.6205,196.3368,202157.0
2022-11-18 12:30:00,200.17,200.47,199.36,199.49,56548.0,196.3956,196.69,195.6009,195.7285,56548.0
2022-11-18 13:00:00,199.43,200.18,199.39,200.03,19809.0,195.6696,196.4055,195.6304,196.2583,19809.0
2022-11-18 13:30:00,200.04,200.16,198.66,199.31,71204.0,196.2681,196.3858,194.9141,195.5519,71204.0
2022-11-18 14:00:00,199.19,199.53,198.68,198.96,26073.0,195.4341,195.7677,194.9337,195.2085,26073.0
2022-11-18 14:30:00,198.93,199.26,198.84,199.2,79455.0,195.179,195.5028,195.0907,195.4439,79455.0
2022-11-18 15:00:00,199.25,199.73,198.61,199.25,78326.0,195.493,195.9639,194.8651,195.493,78326.0
2022-11-18 15:30:00,199.32,200.29,199.16,200.24,155608.0,195.5617,196.5134,195.4047,196.4643,155608.0
2022-11-21 09:30:00,198.34,199.91,197.14,198.09,67376.0,194.6002,196.1405,193.4228,194.3549,67376.0
2022-11-21 10:00:00,198.29,198.29,197.05,197.28,125468.0,194.5511,194.5511,193.3345,193.5601,125468.0
2022-11-21 10:30:00,197.11,198.23,196.96,198.05,121102.0,193.3933,194.4922,193.2462,194.3156,121102.0
2022-11-21 11:00:00,198.03,198.69,197.35,197.44,86077.0,194.296,194.9436,193.6288,193.7171,86077.0
2022-11-21 11:30:00,197.54,197.57,194.15,194.28,44786.0,193.8152,193.8447,190.4892,190.6167,44786.0
2022-11-21 12:00:00,194.37,195.05,193.66,193.66,37897.0,190.705,191.3722,190.0084,190.0084,37897.0
2022-11-21 12:30:00,193.67,194.88,193.03,193.28,48380.0,190.0182,191.2054,189.3903,189.6356,48380.0
2022-11-21 13:00:00,193.33,196.9,193.22,196.72,50599.0,189.6846,193.1873,189.5767,193.0107,50599.0
2022-11-21 13:30:00,196.84,197.62,196.35,196.64,60580.0,193.1284,193.8937,192.6477,192.9322,60580.0
2022-11-21 14:00:00,196.57,196.81,196.21,196.55,30364.0,192.8635,193.099,192.5103,192.8439,30364.0
2022-11-21 14:30:00,196.46,196.93,196.35,196.64,29112.0,192.7556,193.2167,192.6477,192.9322,29112.0
2022-11-21 15:00:00,196.61,196.86,195.96,196.32,53955.0,192.9028,193.1481,192.265,192.6182,53955.0
2022-11-21 15:30:00,196.22,197.35,196.16,196.6,154565.0,192.5201,193.6288,192.4613,192.893,154565.0
2022-11-22 09:30:00,196.65,197.22,195.44,196.09,15654.0,193.33,193.8904,192.1404,192.7794,15654.0
2022-11-22 10:00:00,196.18,196.6,195.39,195.5,13752.0,192.8679,193.2808,192.0913,192.1994,13752.0
2022-11-22 10:30:00,195.53,195.67,194.46,195.26,14875.0,192.2289,192.3665,191.177,191.9635,14875.0
2022-11-22 11:00:00,195.15,195.42,194.5,194.97,17914.0,191.8553,192.1208,191.2163,191.6784,17914.0
2022-11-22 11:30:00,194.92,195.01,193.92,193.98,21666.0,191.6292,191.7177,190.6461,190.7051,21666.0
2022-11-22 12:00:00,194.09,194.87,194.02,194.87,18181.0,190.8132,191.58,190.7444,191.58,18181.0
2022-11-22 12:30:00,195.05,195.17,194.77,194.78,9580.0,191.757,191.875,191.4817,191.4916,9580.0
2022-11-22 13:00:00,194.74,195.82,194.71,195.69,17820.0,191.4522,192.514,191.4227,192.3862,17820.0
2022-11-22 13:30:00,195.71,195.89,195.06,195.06,11481.0,192.4059,192.5828,191.7668,191.7668,11481.0
2022-11-22 14:00:00,195.09,195.13,194.42,194.63,14128.0,191.7963,191.8357,191.1376,191.3441,14128.0
2022-11-22 14:30:00,194.59,195.06,194.5,194.81,21555.0,191.3048,191.7668,191.2163,191.5211,21555.0
2022-11-22 15:00:00,194.83,195.11,194.62,194.8,17840.0,191.5407,191.816,191.3343,191.5112,17840.0
2022-11-22 15:30:00,194.84,194.91,193.88,194.0,152234.0,191.5506,191.6194,190.6068,190.7247,152234.0
2022-11-23 09:30:00,194.47,196.58,194.47,196.58,14512.0,191.1868,193.2612,191.1868,193.2612,14512.0
2022-11-23 10:00:00,196.58,196.87,195.94,196.8,17251.0,193.2612,193.5463,192.632,193.4775,17251.0
2022-11-23 10:30:00,196.97,197.74,196.95,197.69,7888.0,193.6446,194.4016,193.6249,194.3524,7888.0
2022-11-23 11:00:00,197.77,198.48,197.71,198.02,14333.0,194.4311,195.1291,194.3721,194.6769,14333.0
2022-11-23 11:30:00,198.04,198.3,196.71,197.15,9376.0,194.6965,194.9521,193.389,193.8216,9376.0
2022-11-23 12:00:00,197.06,198.0,196.95,197.79,9708.0,193.7331,194.6572,193.6249,194.4507,9708.0
2022-11-23 12:30:00,197.79,198.05,197.19,197.29,20398.0,194.4507,194.7064,193.8609,193.9592,20398.0
2022-11-23 13:00:00,197.31,198.41,197.3,198.09,18734.0,193.9788,195.0603,193.969,194.7457,18734.0
2022-11-23 13:30:00,198.09,198.14,197.56,197.66,13896.0,194.7457,194.7948,194.2246,194.3229,13896.0
2022-11-23 14:00:00,197.56,198.63,197.37,198.29,21514.0,194.2246,195.2766,194.0378,194.9423,21514.0
2022-11-23 14:30:00,198.29,198.51,197.54,197.95,29161.0,194.9423,195.1586,194.205,194.608,29161.0
2022-11-23 15:00:00,197.95,198.26,197.49,197.57,29510.0,194.608,194.9128,194.1558,194.2345,29510.0
2022-11-23 15:30:00,197.5,197.98,197.18,197.93,79023.0,194.1656,194.6375,193.851,194.5884,79023.0
2022-11-25 09:30:00,197.73,199.49,197.1,199.04,50079.0,194.3918,196.122,193.7724,195.6796,50079.0
2022-11-25 10:00:00,199.04,199.41,198.65,199.2,26625.0,195.6796,196.0434,195.2962,195.8369,26625.0
2022-11-25 10:30:00,199.2,199.33,198.83,199.33,22943.0,195.8369,195.9647,195.4732,195.9647,22943.0
2022-11-25 11:00:00,199.33,199.48,199.01,199.22,51190.0,195.9647,196.1122,195.6501,195.8566,51190.0
2022-11-25 11:30:00,199.25,199.37,199.1,199.28,29441.0,195.8861,196.0041,195.7386,195.9156,29441.0
2022-11-25 12:00:00,199.3,200.99,199.27,200.96,25611.0,195.9353,197.5967,195.9058,197.5672,25611.0
2022-11-25 12:30:00,200.9,200.93,200.01,200.18,74416.0,197.5082,197.5377,196.6333,196.8004,74416.0
2022-11-28 09:30:00,198.24,198.86,196.35,196.5,12238.0,194.8931,195.5027,193.0351,193.1825,12238.0
2022-11-28 10:00:00,196.36,196.95,195.63,195.63,14193.0,193.0449,193.6249,192.3272,192.3272,14193.0
2022-11-28 10:30:00,195.75,196.11,194.65,194.75,13326.0,192.4452,192.7991,191.3638,191.4621,13326.0
2022-11-28 11:00:00,194.66,195.35,193.92,193.93,14433.0,191.3736,192.0519,190.6461,190.6559,14433.0
2022-11-28 11:30:00,194.05,194.53,194.05,194.08,10473.0,190.7739,191.2458,190.7739,190.8034,10473.0
2022-11-28 12:00:00,194.01,194.01,192.25,192.35,24450.0,190.7346,190.7346,189.0043,189.1026,24450.0
2022-11-28 12:30:00,192.37,192.55,191.44,191.81,24092.0,189.1223,189.2992,188.208,188.5717,24092.0
2022-11-28 13:00:00,191.69,192.25,191.29,191.95,20383.0,188.4537,189.0043,188.0605,188.7093,20383.0
2022-11-28 13:30:00,192.05,192.32,191.36,191.37,18014.0,188.8077,189.0731,188.1293,188.1391,18014.0
2022-11-28 14:00:00,191.37,191.53,190.6,191.21,24939.0,188.1391,188.2964,187.3821,187.9818,24939.0
2022-11-28 14:30:00,191.21,192.19,191.2,191.92,21425.0,187.9818,188.9453,187.972,188.6798,21425.0
2022-11-28 15:00:00,192.0,192.0,191.14,191.26,25115.0,188.7585,188.7585,187.913,188.031,25115.0
2022-11-28 15:30:00,191.26,191.46,190.6,190.79,120790.0,188.031,188.2276,187.3821,187.5689,120790.0
2022-11-29 09:30:00,189.68,190.81,189.01,189.57,20106.0,186.4777,187.5886,185.819,186.3695,20106.0
2022-11-29 10:00:00,189.67,190.46,189.21,190.46,11313.0,186.4678,187.2445,186.0156,187.2445,11313.0
2022-11-29 10:30:00,190.58,190.71,189.66,189.94,11941.0,187.3625,187.4903,186.458,186.7333,11941.0
2022-11-29 11:00:00,189.83,190.09,188.16,188.64,11146.0,186.6251,186.8807,184.9833,185.4552,11146.0
2022-11-29 11:30:00,188.66,189.03,188.48,188.98,14061.0,185.4749,185.8386,185.2979,185.7895,14061.0
2022-11-29 12:00:00,188.92,189.4,188.81,188.97,13381.0,185.7305,186.2024,185.6224,185.7797,13381.0
2022-11-29 12:30:00,188.95,190.05,188.95,189.89,11573.0,185.76,186.8414,185.76,186.6841,11573.0
2022-11-29 13:00:00,189.91,189.93,188.8,188.8,8849.0,186.7038,186.7234,185.6125,185.6125,8849.0
2022-11-29 13:30:00,188.6,189.23,188.6,189.06,10558.0,185.4159,186.0353,185.4159,185.8681,10558.0
2022-11-29 14:00:00,189.05,189.42,188.62,188.62,26117.0,185.8583,186.2221,185.4356,185.4356,26117.0
2022-11-29 14:30:00,188.56,188.67,188.03,188.15,19723.0,185.3766,185.4847,184.8555,184.9735,19723.0
2022-11-29 15:00:00,188.26,188.68,188.2,188.46,15630.0,185.0816,185.4945,185.0227,185.2783,15630.0
2022-11-29 15:30:00,188.44,188.99,188.28,188.92,90540.0,185.2586,185.7993,185.1013,185.7305,90540.0
2022-11-30 09:30:00,187.95,189.46,186.15,186.96,69502.0,184.7769,186.2614,183.0073,183.8036,69502.0
2022-11-30 10:00:00,187.02,187.61,186.28,186.75,33823.0,183.8626,184.4426,183.1351,183.5971,33823.0
2022-11-30 10:30:00,186.64,186.78,185.66,185.87,12805.0,183.489,183.6266,182.5255,182.732,12805.0
2022-11-30 11:00:00,185.85,187.42,185.85,187.33,10410.0,182.7123,184.2558,182.7123,184.1673,10410.0
2022-11-30 11:30:00,187.43,187.81,186.97,187.23,10704.0,184.2657,184.6392,183.8134,184.069,10704.0
2022-11-30 12:00:00,187.37,187.65,186.34,186.75,11968.0,184.2067,184.4819,183.1941,183.5971,11968.0
2022-11-30 12:30:00,186.8,187.02,186.48,186.95,11671.0,183.6463,183.8626,183.3317,183.7938,11671.0
2022-11-30 13:00:00,186.96,187.37,186.94,187.23,11309.0,183.8036,184.2067,183.7839,184.069,11309.0
2022-11-30 13:30:00,187.17,191.01,187.05,191.01,39205.0,184.01,187.7852,183.8921,187.7852,39205.0
2022-11-30 14:00:00,191.09,193.83,191.09,193.59,23748.0,187.8639,190.5576,187.8639,190.3217,23748.0
2022-11-30 14:30:00,193.54,194.19,193.19,194.19,25859.0,190.2725,190.9115,189.9284,190.9115,25859.0
2022-11-30 15:00:00,194.24,196.2,194.15,196.13,32674.0,190.9607,192.8876,190.8722,192.8188,32674.0
2022-11-30 15:30:00,196.12,197.67,196.12,197.37,149620.0,192.8089,194.3328,192.8089,194.0378,149620.0
2022-12-01 09:30:00,200.0,201.45,198.61,199.44,56071.0,196.6234,198.049,195.2569,196.0729,56071.0
2022-12-01 10:00:00,199.75,200.47,197.66,197.76,32167.0,196.3777,197.0855,194.3229,194.4213,32167.0
2022-12-01 10:30:00,197.87,199.8,197.4,199.53,35962.0,194.5294,196.4268,194.0673,196.1614,35962.0
2022-12-01 11:00:00,199.44,200.36,199.37,199.72,43541.0,196.0729,196.9774,196.0041,196.3482,43541.0
2022-12-01 11:30:00,199.86,201.54,199.85,201.53,41559.0,196.4858,198.1374,196.476,198.1276,41559.0
2022-12-01 12:00:00,201.54,202.1,200.43,202.04,36608.0,198.1374,198.688,197.0462,198.629,36608.0
2022-12-01 12:30:00,202.04,202.55,201.8,202.27,15697.0,198.629,199.1304,198.393,198.8551,15697.0
2022-12-01 13:00:00,202.4,202.78,201.63,201.91,15562.0,198.9829,199.3565,198.2259,198.5012,15562.0
2022-12-01 13:30:00,201.85,202.56,201.24,201.44,51223.0,198.4422,199.1402,197.8425,198.0391,51223.0
2022-12-01 14:00:00,201.38,201.46,200.68,201.46,20704.0,197.9801,198.0588,197.292,198.0588,20704.0
2022-12-01 14:30:00,201.42,201.69,201.09,201.69,27021.0,198.0195,198.2849,197.695,198.2849,27021.0
2022-12-01 15:00:00,201.65,201.74,200.66,201.05,39704.0,198.2456,198.3341,197.2723,197.6557,39704.0
2022-12-01 15:30:00,201.0,202.27,201.0,202.25,157229.0,197.6066,198.8551,197.6066,198.8354,157229.0
2022-12-02 09:30:00,197.79,199.16,195.96,197.36,59612.0,194.4507,195.7976,192.6516,194.028,59612.0
2022-12-02 10:00:00,197.36,197.64,196.17,196.69,30055.0,194.028,194.3033,192.8581,193.3693,30055.0
2022-12-02 10:30:00,196.68,197.41,196.48,197.17,30715.0,193.3595,194.0772,193.1629,193.8412,30715.0
2022-12-02 11:00:00,197.25,198.52,196.94,198.46,49817.0,193.9199,195.1684,193.6151,195.1094,49817.0
2022-12-02 11:30:00,198.46,199.05,198.24,198.28,21289.0,195.1094,195.6895,194.8931,194.9325,21289.0
2022-12-02 12:00:00,198.36,199.45,198.26,199.12,6887.0,195.0111,196.0827,194.9128,195.7583,6887.0
2022-12-02 12:30:00,199.16,199.3,198.69,198.91,9305.0,195.7976,195.9353,195.3356,195.5518,9305.0
2022-12-02 13:00:00,198.9,199.73,198.9,199.59,13166.0,195.542,196.358,195.542,196.2204,13166.0
2022-12-02 13:30:00,199.59,199.96,199.51,199.89,15889.0,196.2204,196.5841,196.1417,196.5153,15889.0
2022-12-02 14:00:00,199.95,201.33,199.95,201.22,21155.0,196.5743,197.931,196.5743,197.8228,21155.0
2022-12-02 14:30:00,201.13,202.06,200.9,201.96,13079.0,197.7344,198.6487,197.5082,198.5503,13079.0
2022-12-02 15:00:00,201.95,202.82,201.79,202.15,47759.0,198.5405,199.3958,198.3832,198.7371,47759.0
2022-12-02 15:30:00,202.08,202.12,200.96,201.57,76355.0,198.6683,198.7076,197.5672,198.1669,76355.0
2022-12-05 09:30:00,198.51,199.83,195.53,195.63,33031.0,195.1586,196.4563,192.2289,192.3272,33031.0
2022-12-05 10:00:00,195.43,196.41,194.8,195.47,36226.0,192.1306,193.094,191.5112,192.1699,36226.0
2022-12-05 10:30:00,195.17,196.35,195.15,195.38,26643.0,191.875,193.0351,191.8553,192.0814,26643.0
2022-12-05 11:00:00,195.4,195.88,194.13,194.58,40348.0,192.1011,192.573,190.8525,191.2949,40348.0
2022-12-05 11:30:00,194.66,194.77,193.64,193.65,25807.0,191.3736,191.4817,190.3708,190.3806,25807.0
2022-12-05 12:00:00,193.54,195.43,193.5,195.19,15731.0,190.2725,192.1306,190.2332,191.8946,15731.0
2022-12-05 12:30:00,195.11,195.11,193.7,193.86,38186.0,191.816,191.816,190.4298,190.5871,38186.0
2022-12-05 13:00:00,193.87,194.38,193.69,194.11,12238.0,190.5969,191.0983,190.42,190.8329,12238.0
2022-12-05 13:30:00,194.25,194.5,193.44,193.48,14675.0,190.9705,191.2163,190.1742,190.2135,14675.0
2022-12-05 14:00:00,193.34,194.17,193.28,193.61,17329.0,190.0759,190.8919,190.0169,190.3413,17329.0
2022-12-05 14:30:00,193.65,193.65,192.92,193.44,14399.0,190.3806,190.3806,189.663,190.1742,14399.0
2022-12-05 15:00:00,193.6,193.65,192.96,193.02,25563.0,190.3315,190.3806,189.7023,189.7613,25563.0
2022-12-05 15:30:00,193.04,194.07,193.04,193.68,86343.0,189.7809,190.7935,189.7809,190.4101,86343.0
2022-12-06 09:30:00,194.0,194.75,193.18,193.19,36433.0,190.7247,191.4621,189.9186,189.9284,36433.0
2022-12-06 10:00:00,193.24,193.49,192.33,192.68,23272.0,189.9776,190.2233,189.0829,189.427,23272.0
2022-12-06 10:30:00,192.83,193.01,192.28,192.46,21140.0,189.5745,189.7514,189.0338,189.2107,21140.0
2022-12-06 11:00:00,192.52,192.83,192.07,192.23,81609.0,189.2697,189.5745,188.8273,188.9846,81609.0
2022-12-06 11:30:00,192.13,193.39,191.73,193.27,37668.0,188.8863,190.125,188.4931,190.0071,37668.0
2022-12-06 12:00:00,193.25,193.48,192.68,193.32,13659.0,189.9874,190.2135,189.427,190.0562,13659.0
2022-12-06 12:30:00,193.17,194.31,193.17,193.54,30004.0,189.9087,191.0295,189.9087,190.2725,30004.0
2022-12-06 13:00:00,193.47,193.6,192.72,192.77,22532.0,190.2037,190.3315,189.4663,189.5155,22532.0
2022-12-06 13:30:00,192.75,193.5,192.74,193.22,22595.0,189.4958,190.2332,189.486,189.9579,22595.0
2022-12-06 14:00:00,193.22,193.28,192.59,192.63,52969.0,189.9579,190.0169,189.3385,189.3779,52969.0
2022-12-06 14:30:00,192.48,193.13,192.15,192.96,29598.0,189.2304,189.8694,188.906,189.7023,29598.0
2022-12-06 15:00:00,192.99,193.41,192.52,192.61,36705.0,189.7318,190.1447,189.2697,189.3582,36705.0
2022-12-06 15:30:00,192.6,194.54,192.6,194.07,110925.0,189.3484,191.2556,189.3484,190.7935,110925.0
2022-12-07 09:30:00,193.13,194.93,192.84,193.24,16087.0,189.8694,191.639,189.5843,189.9776,16087.0
2022-12-07 10:00:00,193.16,194.1,192.55,193.91,19865.0,189.8989,190.823,189.2992,190.6363,19865.0
2022-12-07 10:30:00,194.06,194.84,193.52,194.3,12321.0,190.7837,191.5506,190.2528,191.0197,12321.0
2022-12-07 11:00:00,194.31,194.54,192.26,192.44,26491.0,191.0295,191.2556,189.0141,189.1911,26491.0
2022-12-07 11:30:00,192.28,192.98,192.27,192.61,77037.0,189.0338,189.722,189.0239,189.3582,77037.0
2022-12-07 12:00:00,192.6,192.8,192.25,192.55,14719.0,189.3484,189.545,189.0043,189.2992,14719.0
2022-12-07 12:30:00,192.57,193.23,192.55,193.03,10697.0,189.3189,189.9677,189.2992,189.7711,10697.0
2022-12-07 13:00:00,193.02,193.89,192.9,193.32,13038.0,189.7613,190.6166,189.6433,190.0562,13038.0
2022-12-07 13:30:00,193.37,193.43,192.44,192.52,11713.0,190.1054,190.1644,189.1911,189.2697,11713.0
2022-12-07 14:00:00,192.48,193.09,192.04,193.09,20313.0,189.2304,189.8301,188.7978,189.8301,20313.0
2022-12-07 14:30:00,193.09,193.7,193.09,193.41,19632.0,189.8301,190.4298,189.8301,190.1447,19632.0
2022-12-07 15:00:00,193.5,194.42,193.5,194.2,28784.0,190.2332,191.1376,190.2332,190.9214,28784.0
2022-12-07 15:30:00,194.21,194.31,193.58,193.88,73285.0,190.9312,191.0295,190.3118,190.6068,73285.0
2022-12-08 09:30:00,194.0,196.51,191.51,196.5,17528.0,190.7247,193.1924,188.2768,193.1825,17528.0
2022-12-08 10:00:00,196.77,198.41,196.59,198.26,26438.0,193.448,195.0603,193.271,194.9128,26438.0
2022-12-08 10:30:00,198.09,198.81,197.73,198.78,17690.0,194.7457,195.4535,194.3918,195.424,17690.0
2022-12-08 11:00:00,198.82,199.12,198.09,198.63,35902.0,195.4634,195.7583,194.7457,195.2766,35902.0
2022-12-08 11:30:00,198.81,199.25,198.56,199.07,35939.0,195.4535,195.8861,195.2077,195.7091,35939.0
2022-12-08 12:00:00,199.04,200.39,199.0,199.69,41961.0,195.6796,197.0069,195.6403,196.3187,41961.0
2022-12-08 12:30:00,199.69,200.54,199.22,200.33,23320.0,196.3187,197.1543,195.8566,196.9479,23320.0
2022-12-08 13:00:00,200.39,201.11,200.39,201.03,21449.0,197.0069,197.7147,197.0069,197.636,21449.0
2022-12-08 13:30:00,201.03,201.36,200.57,200.64,19884.0,197.636,197.9605,197.1838,197.2526,19884.0
2022-12-08 14:00:00,200.62,200.7,198.66,198.74,61308.0,197.233,197.3116,195.3061,195.3847,61308.0
2022-12-08 14:30:00,198.65,198.75,197.83,198.22,23956.0,195.2962,195.3945,194.4901,194.8735,23956.0
2022-12-08 15:00:00,198.14,198.6,197.74,198.54,41849.0,194.7948,195.2471,194.4016,195.1881,41849.0
2022-12-08 15:30:00,198.57,198.98,197.91,198.1,114444.0,195.2176,195.6207,194.5687,194.7555,114444.0
2022-12-09 09:30:00,196.4,197.86,195.58,197.41,13730.0,193.0842,194.5196,192.2781,194.0772,13730.0
2022-12-09 10:00:00,197.59,198.31,197.06,197.28,12064.0,194.2541,194.962,193.7331,193.9494,12064.0
2022-12-09 10:30:00,197.78,198.23,197.12,197.85,8221.0,194.4409,194.8833,193.7921,194.5097,8221.0
2022-12-09 11:00:00,197.94,198.23,196.78,197.06,16015.0,194.5982,194.8833,193.4578,193.7331,16015.0
2022-12-09 11:30:00,197.15,198.2,196.95,197.98,22888.0,193.8216,194.8538,193.6249,194.6375,22888.0
2022-12-09 12:00:00,198.0,198.0,197.33,197.84,11223.0,194.6572,194.6572,193.9985,194.4999,11223.0
2022-12-09 12:30:00,197.87,198.4,197.87,198.34,8623.0,194.5294,195.0504,194.5294,194.9915,8623.0
2022-12-09 13:00:00,198.37,198.44,197.68,198.25,16503.0,195.021,195.0898,194.3426,194.903,16503.0
2022-12-09 13:30:00,198.32,198.59,198.06,198.53,14678.0,194.9718,195.2372,194.7162,195.1783,14678.0
2022-12-09 14:00:00,198.59,199.13,198.12,199.06,18563.0,195.2372,195.7681,194.7752,195.6993,18563.0
2022-12-09 14:30:00,198.99,199.22,198.85,199.0,17122.0,195.6305,195.8566,195.4929,195.6403,17122.0
2022-12-09 15:00:00,198.87,199.52,198.67,198.74,27906.0,195.5125,196.1515,195.3159,195.3847,27906.0
2022-12-09 15:30:00,198.66,198.83,197.2,197.46,62892.0,195.3061,195.4732,193.8707,194.1263,62892.0
2022-12-12 09:30:00,198.71,199.35,197.67,198.94,14167.0,195.3552,195.9844,194.3328,195.5813,14167.0
2022-12-12 10:00:00,198.88,198.94,197.83,198.36,28076.0,195.5223,195.5813,194.4901,195.0111,28076.0
2022-12-12 10:30:00,198.43,199.35,198.21,198.43,25396.0,195.0799,195.9844,194.8637,195.0799,25396.0
2022-12-12 11:00:00,198.49,199.43,198.22,199.0,17874.0,195.1389,196.0631,194.8735,195.6403,17874.0
2022-12-12 11:30:00,199.01,199.58,198.82,199.58,11772.0,195.6501,196.2105,195.4634,196.2105,11772.0
2022-12-12 12:00:00,199.66,199.93,199.21,199.67,25630.0,196.2892,196.5546,195.8468,196.299,25630.0
2022-12-12 12:30:00,199.69,200.43,199.66,200.0,22143.0,196.3187,197.0462,196.2892,196.6234,22143.0
2022-12-12 13:00:00,200.13,200.23,199.19,199.5,21794.0,196.7512,196.8496,195.8271,196.1319,21794.0
2022-12-12 13:30:00,199.57,199.84,198.76,198.93,24472.0,196.2007,196.4661,195.4044,195.5715,24472.0
2022-12-12 14:00:00,199.01,199.31,198.7,199.01,34087.0,195.6501,195.9451,195.3454,195.6501,34087.0
2022-12-12 14:30:00,198.93,199.36,198.72,199.33,20963.0,195.5715,195.9942,195.365,195.9647,20963.0
2022-12-12 15:00:00,199.4,199.75,198.98,199.62,38734.0,196.0336,196.3777,195.6207,196.2499,38734.0
2022-12-12 15:30:00,199.62,199.66,198.58,198.66,180824.0,196.2499,196.2892,195.2274,195.3061,180824.0
2022-12-13 09:30:00,210.18,212.61,207.43,211.98,97088.0,206.6316,209.0205,203.928,208.4012,97088.0
2022-12-13 10:00:00,212.0,212.01,206.65,206.84,68827.0,208.4208,208.4307,203.1612,203.348,68827.0
2022-12-13 10:30:00,206.83,207.67,204.77,206.17,92321.0,203.3381,204.1639,201.3129,202.6893,92321.0
2022-12-13 11:00:00,206.3,206.61,205.48,205.95,15485.0,202.8171,203.1218,202.0109,202.473,15485.0
2022-12-13 11:30:00,206.17,207.41,204.74,205.5,37743.0,202.6893,203.9083,201.2834,202.0306,37743.0
2022-12-13 12:00:00,205.67,206.16,204.13,204.48,17968.0,202.1977,202.6794,200.6837,201.0278,17968.0
2022-12-13 12:30:00,204.4,204.5,202.91,203.25,18108.0,200.9492,201.0475,199.4843,199.8186,18108.0
2022-12-13 13:00:00,203.25,205.22,203.25,205.22,19397.0,199.8186,201.7553,199.8186,201.7553,19397.0
2022-12-13 13:30:00,205.31,205.77,204.36,204.81,41232.0,201.8438,202.296,200.9098,201.3522,41232.0
2022-12-13 14:00:00,204.83,205.57,204.73,205.3,38925.0,201.3719,202.0994,201.2736,201.834,38925.0
2022-12-13 14:30:00,205.4,206.69,205.23,205.93,32114.0,201.9323,203.2005,201.7651,202.4533,32114.0
2022-12-13 15:00:00,205.86,206.49,204.91,206.46,45997.0,202.3845,203.0039,201.4505,202.9744,45997.0
2022-12-13 15:30:00,206.45,207.5,206.36,206.96,112291.0,202.9645,203.9968,202.8761,203.4659,112291.0
2022-12-14 09:30:00,206.34,208.98,205.38,208.98,24928.0,202.8564,205.4518,201.9126,205.4518,24928.0
2022-12-14 10:00:00,209.16,210.92,208.76,210.86,26975.0,205.6288,207.3591,205.2355,207.3001,26975.0
2022-12-14 10:30:00,210.75,211.12,210.44,210.58,17893.0,207.1919,207.5557,206.8872,207.0248,17893.0
2022-12-14 11:00:00,210.63,210.76,209.88,209.97,22602.0,207.074,207.2018,206.3366,206.4251,22602.0
2022-12-14 11:30:00,210.04,210.04,208.74,208.85,21632.0,206.4939,206.4939,205.2159,205.324,21632.0
2022-12-14 12:00:00,208.81,209.3,208.71,208.87,12585.0,205.2847,205.7664,205.1864,205.3437,12585.0
2022-12-14 12:30:00,209.0,209.07,208.55,208.98,8430.0,205.4715,205.5403,205.0291,205.4518,8430.0
2022-12-14 13:00:00,209.03,209.18,208.69,209.0,22064.0,205.501,205.6485,205.1667,205.4715,22064.0
2022-12-14 13:30:00,209.1,209.66,208.75,209.36,12930.0,205.5698,206.1203,205.2257,205.8254,12930.0
2022-12-14 14:00:00,208.92,208.92,204.69,205.16,38954.0,205.3928,205.3928,201.2343,201.6963,38954.0
2022-12-14 14:30:00,205.22,205.44,202.61,204.21,30181.0,201.7553,201.9716,199.1894,200.7624,30181.0
2022-12-14 15:00:00,204.02,206.54,203.16,203.16,36516.0,200.5756,203.053,199.7301,199.7301,36516.0
2022-12-14 15:30:00,202.89,203.57,202.46,202.95,154633.0,199.4646,200.1332,199.0419,199.5236,154633.0
2022-12-15 09:30:00,199.01,199.75,197.51,198.18,31432.0,195.6501,196.3777,194.1755,194.8342,31432.0
2022-12-15 10:00:00,198.08,198.96,197.59,198.36,16520.0,194.7358,195.601,194.2541,195.0111,16520.0
2022-12-15 10:30:00,198.33,198.33,195.86,195.87,16278.0,194.9816,194.9816,192.5533,192.5632,16278.0
2022-12-15 11:00:00,195.96,196.58,194.61,196.58,25147.0,192.6516,193.2612,191.3244,193.2612,25147.0
2022-12-15 11:30:00,196.59,196.59,196.0,196.56,14037.0,193.271,193.271,192.691,193.2415,14037.0
2022-12-15 12:00:00,196.35,196.69,195.88,196.28,9475.0,193.0351,193.3693,192.573,192.9662,9475.0
2022-12-15 12:30:00,196.28,196.9,196.19,196.71,13354.0,192.9662,193.5758,192.8778,193.389,13354.0
2022-12-15 13:00:00,196.67,196.88,196.21,196.72,14313.0,193.3497,193.5561,192.8974,193.3988,14313.0
2022-12-15 13:30:00,196.79,196.88,196.43,196.8,14736.0,193.4676,193.5561,193.1137,193.4775,14736.0
2022-12-15 14:00:00,196.79,197.31,196.61,196.85,15582.0,193.4676,193.9788,193.2907,193.5266,15582.0
2022-12-15 14:30:00,196.88,197.91,196.87,197.91,10684.0,193.5561,194.5687,193.5463,194.5687,10684.0
2022-12-15 15:00:00,198.0,198.09,197.38,198.02,19733.0,194.6572,194.7457,194.0477,194.6769,19733.0
2022-12-15 15:30:00,198.06,198.37,197.23,197.8,102803.0,194.7162,195.021,193.9002,194.4606,102803.0
2022-12-16 09:30:00,196.1,196.65,194.25,196.65,111636.0,192.7893,193.33,190.9705,193.33,111636.0
2022-12-16 10:00:00,196.5,196.57,194.12,194.15,44751.0,193.1825,193.2513,190.8427,190.8722,44751.0
2022-12-16 10:30:00,194.01,194.2,193.56,193.92,16979.0,190.7346,190.9214,190.2922,190.6461,16979.0
2022-12-16 11:00:00,194.09,194.13,192.97,193.62,15290.0,190.8132,190.8525,189.7121,190.3511,15290.0
2022-12-16 11:30:00,193.71,194.08,192.85,192.85,11092.0,190.4396,190.8034,189.5941,189.5941,11092.0
2022-12-16 12:00:00,192.77,192.89,192.47,192.86,17557.0,189.5155,189.6335,189.2206,189.604,17557.0
2022-12-16 12:30:00,192.8,193.13,192.14,192.38,12690.0,189.545,189.8694,188.8961,189.1321,12690.0
2022-12-16 13:00:00,192.3,193.21,192.25,192.52,28278.0,189.0534,189.9481,189.0043,189.2697,28278.0
2022-12-16 13:30:00,192.65,192.87,192.36,192.53,23778.0,189.3975,189.6138,189.1124,189.2795,23778.0
2022-12-16 14:00:00,192.53,192.96,191.98,192.04,41261.0,189.2795,189.7023,188.7388,188.7978,41261.0
2022-12-16 14:30:00,191.98,192.7,191.52,192.59,19660.0,188.7388,189.4467,188.2866,189.3385,19660.0
2022-12-16 15:00:00,192.52,193.17,192.32,192.7,30205.0,189.2697,189.9087,189.0731,189.4467,30205.0
2022-12-16 15:30:00,192.66,192.94,191.37,191.79,167821.0,189.4074,189.6826,188.1391,188.552,167821.0
2022-12-19 09:30:00,191.47,192.41,190.46,191.15,22646.0,188.2374,189.1616,187.2445,187.9228,22646.0
2022-12-19 10:00:00,190.81,192.72,190.42,192.68,14253.0,187.5886,189.4663,187.2052,189.427,14253.0
2022-12-19 10:30:00,192.76,193.61,192.17,192.45,43706.0,189.5057,190.3413,188.9256,189.2009,43706.0
2022-12-19 11:00:00,192.38,192.38,191.68,191.99,17385.0,189.1321,189.1321,188.4439,188.7487,17385.0
2022-12-19 11:30:00,191.88,193.19,191.3,193.17,26597.0,188.6405,189.9284,188.0703,189.9087,26597.0
2022-12-19 12:00:00,193.21,193.96,193.06,193.06,17185.0,189.9481,190.6854,189.8006,189.8006,17185.0
2022-12-19 12:30:00,192.84,193.56,192.58,193.12,12323.0,189.5843,190.2922,189.3287,189.8596,12323.0
2022-12-19 13:00:00,193.13,193.37,192.63,193.18,12656.0,189.8694,190.1054,189.3779,189.9186,12656.0
2022-12-19 13:30:00,193.22,193.23,192.25,192.3,12975.0,189.9579,189.9677,189.0043,189.0534,12975.0
2022-12-19 14:00:00,192.3,192.51,191.38,191.38,18637.0,189.0534,189.2599,188.149,188.149,18637.0
2022-12-19 14:30:00,191.34,191.73,190.56,190.81,11603.0,188.1096,188.4931,187.3428,187.5886,11603.0
2022-12-19 15:00:00,190.73,190.73,190.23,190.46,12241.0,187.5099,187.5099,187.0184,187.2445,12241.0
2022-12-19 15:30:00,190.27,191.26,190.2,191.13,49354.0,187.0577,188.031,186.9889,187.9032,49354.0
2022-12-20 09:30:00,189.31,191.15,187.8,189.42,15001.0,186.1139,187.9228,184.6294,186.2221,15001.0
2022-12-20 10:00:00,189.62,189.97,188.85,189.0,18900.0,186.4187,186.7628,185.6617,185.8091,18900.0
2022-12-20 10:30:00,189.11,189.52,188.37,188.53,24339.0,185.9173,186.3204,185.1898,185.3471,24339.0
2022-12-20 11:00:00,188.43,188.88,187.11,187.16,14089.0,185.2488,185.6912,183.9511,184.0002,14089.0
2022-12-20 11:30:00,187.25,188.55,187.23,188.55,12508.0,184.0887,185.3667,184.069,185.3667,12508.0
2022-12-20 12:00:00,188.78,189.98,188.78,189.88,8338.0,185.5929,186.7726,185.5929,186.6743,8338.0
2022-12-20 12:30:00,189.64,190.5,189.14,190.35,17357.0,186.4383,187.2838,185.9468,187.1364,17357.0
2022-12-20 13:00:00,190.43,190.56,189.36,189.78,7375.0,187.215,187.3428,186.1631,186.576,7375.0
2022-12-20 13:30:00,189.83,190.61,189.79,190.09,24552.0,186.6251,187.392,186.5858,186.8807,24552.0
2022-12-20 14:00:00,189.99,190.8,189.99,190.28,10543.0,186.7824,187.5788,186.7824,187.0675,10543.0
2022-12-20 14:30:00,190.35,190.35,189.75,189.94,29326.0,187.1364,187.1364,186.5465,186.7333,29326.0
2022-12-20 15:00:00,189.94,190.03,189.61,190.03,21594.0,186.7333,186.8218,186.4088,186.8218,21594.0
2022-12-20 15:30:00,190.06,190.44,189.88,190.2,83212.0,186.8513,187.2248,186.6743,186.9889,83212.0
2022-12-21 09:30:00,193.5,193.72,191.46,192.5,16610.0,190.2332,190.4495,188.2276,189.2501,16610.0
2022-12-21 10:00:00,192.84,195.91,192.68,195.85,19879.0,189.5843,192.6025,189.427,192.5435,19879.0
2022-12-21 10:30:00,195.77,196.58,195.61,196.3,20096.0,192.4648,193.2612,192.3076,192.9859,20096.0
2022-12-21 11:00:00,196.31,196.58,195.97,196.16,23849.0,192.9957,193.2612,192.6615,192.8483,23849.0
2022-12-21 11:30:00,196.36,196.42,195.45,195.68,14473.0,193.0449,193.1039,192.1503,192.3764,14473.0
2022-12-21 12:00:00,195.58,195.73,195.16,195.2,16942.0,192.2781,192.4255,191.8651,191.9045,16942.0
2022-12-21 12:30:00,195.16,195.17,194.68,195.06,8207.0,191.8651,191.875,191.3933,191.7668,8207.0
2022-12-21 13:00:00,195.15,195.4,194.61,194.93,9199.0,191.8553,192.1011,191.3244,191.639,9199.0
2022-12-21 13:30:00,195.02,195.52,195.02,195.44,8237.0,191.7275,192.2191,191.7275,192.1404,8237.0
2022-12-21 14:00:00,195.43,196.0,195.36,195.9,20730.0,192.1306,192.691,192.0618,192.5927,20730.0
2022-12-21 14:30:00,195.9,196.31,195.82,196.17,28239.0,192.5927,192.9957,192.514,192.8581,28239.0
2022-12-21 15:00:00,196.18,196.28,195.84,196.05,23893.0,192.8679,192.9662,192.5337,192.7401,23893.0
2022-12-21 15:30:00,196.04,197.22,195.96,196.95,133231.0,192.7303,193.8904,192.6516,193.6249,133231.0
2022-12-22 09:30:00,194.18,194.18,192.99,193.82,12974.0,190.9017,190.9017,189.7318,190.5478,12974.0
2022-12-22 10:00:00,193.77,193.8,192.41,193.44,5641.0,190.4986,190.5281,189.1616,190.1742,5641.0
2022-12-22 10:30:00,193.22,193.69,193.02,193.17,13383.0,189.9579,190.42,189.7613,189.9087,13383.0
2022-12-22 11:00:00,192.99,193.3,192.37,192.54,12724.0,189.7318,190.0365,189.1223,189.2894,12724.0
2022-12-22 11:30:00,192.55,192.55,191.65,192.14,12416.0,189.2992,189.2992,188.4144,188.8961,12416.0
2022-12-22 12:00:00,192.24,192.38,191.22,191.22,18032.0,188.9944,189.1321,187.9917,187.9917,18032.0
2022-12-22 12:30:00,191.27,191.58,190.83,191.55,8059.0,188.0408,188.3456,187.6083,188.3161,8059.0
2022-12-22 13:00:00,191.62,191.63,190.83,190.95,9390.0,188.3849,188.3947,187.6083,187.7262,9390.0
2022-12-22 13:30:00,190.77,191.18,190.44,191.05,11140.0,187.5493,187.9523,187.2248,187.8245,11140.0
2022-12-22 14:00:00,191.17,191.78,190.84,191.78,10797.0,187.9425,188.5422,187.6181,188.5422,10797.0
2022-12-22 14:30:00,191.6,192.11,191.18,192.02,6534.0,188.3653,188.8666,187.9523,188.7782,6534.0
2022-12-22 15:00:00,192.1,193.32,192.09,193.32,6299.0,188.8568,190.0562,188.847,190.0562,6299.0
2022-12-22 15:30:00,193.42,194.31,192.87,194.23,26969.0,190.1545,191.0295,189.6138,190.9508,26969.0
2022-12-23 09:30:00,194.13,194.92,193.17,193.18,8924.0,190.8525,191.6292,189.9087,189.9186,8924.0
2022-12-23 10:00:00,193.55,194.51,192.79,193.92,6758.0,190.2823,191.2261,189.5352,190.6461,6758.0
2022-12-23 10:30:00,194.27,194.48,193.87,193.87,9341.0,190.9902,191.1966,190.5969,190.5969,9341.0
2022-12-23 11:00:00,193.99,194.68,193.49,194.68,5278.0,190.7149,191.3933,190.2233,191.3933,5278.0
2022-12-23 11:30:00,194.71,195.28,194.71,195.12,2822.0,191.4227,191.9831,191.4227,191.8258,2822.0
2022-12-23 12:00:00,195.28,196.12,195.25,196.08,6629.0,191.9831,192.8089,191.9536,192.7696,6629.0
2022-12-23 12:30:00,196.2,196.39,195.6,195.81,6471.0,192.8876,193.0744,192.2977,192.5042,6471.0
2022-12-23 13:00:00,195.92,195.96,195.21,195.21,3097.0,192.6123,192.6516,191.9143,191.9143,3097.0
2022-12-23 13:30:00,195.33,195.5,194.84,195.14,7796.0,192.0323,192.1994,191.5506,191.8455,7796.0
2022-12-23 14:00:00,195.02,195.56,194.82,195.52,4500.0,191.7275,192.2584,191.5309,192.2191,4500.0
2022-12-23 14:30:00,195.59,195.94,195.51,195.84,4337.0,192.2879,192.632,192.2092,192.5337,4337.0
2022-12-23 15:00:00,195.97,196.11,195.33,195.33,6702.0,192.6615,192.7991,192.0323,192.0323,6702.0
2022-12-23 15:30:00,195.47,196.04,195.06,195.72,35110.0,192.1699,192.7303,191.7668,192.4157,35110.0
2022-12-27 09:30:00,194.97,195.33,193.61,193.79,10451.0,191.6784,192.0323,190.3413,190.5183,10451.0
2022-12-27 10:00:00,194.58,196.19,193.92,195.68,6679.0,191.2949,192.8778,190.6461,192.3764,6679.0
2022-12-27 10:30:00,195.69,196.34,195.5,195.5,3303.0,192.3862,193.0252,192.1994,192.1994,3303.0
2022-12-27 11:00:00,195.68,195.84,195.26,195.8,7124.0,192.3764,192.5337,191.9635,192.4943,7124.0
2022-12-27 11:30:00,195.7,195.96,195.43,195.8,10441.0,192.396,192.6516,192.1306,192.4943,10441.0
2022-12-27 12:00:00,195.8,196.14,195.56,195.56,8355.0,192.4943,192.8286,192.2584,192.2584,8355.0
2022-12-27 12:30:00,195.49,195.63,194.93,194.97,5176.0,192.1896,192.3272,191.639,191.6784,5176.0
2022-12-27 13:00:00,195.09,195.27,194.63,194.67,5236.0,191.7963,191.9733,191.3441,191.3834,5236.0
2022-12-27 13:30:00,194.62,194.63,193.59,193.67,9101.0,191.3343,191.3441,190.3217,190.4003,9101.0
2022-12-27 14:00:00,193.64,194.49,193.64,193.71,12639.0,190.3708,191.2065,190.3708,190.4396,12639.0
2022-12-27 14:30:00,193.61,194.37,193.59,194.22,14618.0,190.3413,191.0885,190.3217,190.941,14618.0
2022-12-27 15:00:00,194.14,195.16,194.14,194.87,10340.0,190.8624,191.8651,190.8624,191.58,10340.0
2022-12-27 15:30:00,194.87,195.19,194.2,194.34,41437.0,191.58,191.8946,190.9214,191.059,41437.0
2022-12-28 09:30:00,194.54,196.08,194.5,195.51,11821.0,191.2556,192.7696,191.2163,192.2092,11821.0
2022-12-28 10:00:00,195.64,195.83,194.12,194.13,13753.0,192.337,192.5238,190.8427,190.8525,13753.0
2022-12-28 10:30:00,194.19,194.6,193.66,193.78,11360.0,190.9115,191.3146,190.3905,190.5084,11360.0
2022-12-28 11:00:00,193.77,194.28,193.6,193.95,20954.0,190.4986,191.0,190.3315,190.6756,20954.0
2022-12-28 11:30:00,193.9,193.96,193.0,193.1,13041.0,190.6264,190.6854,189.7416,189.8399,13041.0
2022-12-28 12:00:00,192.79,192.93,191.92,192.41,5631.0,189.5352,189.6728,188.6798,189.1616,5631.0
2022-12-28 12:30:00,192.41,192.89,192.14,192.83,6202.0,189.1616,189.6335,188.8961,189.5745,6202.0
2022-12-28 13:00:00,193.19,193.93,192.83,192.83,6001.0,189.9284,190.6559,189.5745,189.5745,6001.0
2022-12-28 13:30:00,193.0,193.11,191.64,191.75,9192.0,189.7416,189.8498,188.4046,188.5127,9192.0
2022-12-28 14:00:00,191.67,192.08,191.67,191.93,6554.0,188.4341,188.8371,188.4341,188.6897,6554.0
2022-12-28 14:30:00,191.82,192.3,191.48,191.92,5532.0,188.5815,189.0534,188.2473,188.6798,5532.0
2022-12-28 15:00:00,191.87,191.94,190.69,190.81,8554.0,188.6307,188.6995,187.4706,187.5886,8554.0
2022-12-28 15:30:00,190.89,191.07,190.1,190.2,29286.0,187.6672,187.8442,186.8906,186.9889,29286.0
2022-12-29 09:30:00,192.21,194.68,190.86,194.54,7157.0,188.965,191.3933,187.6377,191.2556,7157.0
2022-12-29 10:00:00,194.55,195.95,194.52,195.91,16455.0,191.2654,192.6418,191.236,192.6025,16455.0
2022-12-29 10:30:00,195.88,196.38,195.85,196.18,4867.0,192.573,193.0646,192.5435,192.8679,4867.0
2022-12-29 11:00:00,195.93,197.0,195.71,196.58,11465.0,192.6221,193.6741,192.4059,193.2612,11465.0
2022-12-29 11:30:00,196.49,197.76,196.49,197.76,7461.0,193.1727,194.4213,193.1727,194.4213,7461.0
2022-12-29 12:00:00,197.93,198.23,197.82,197.9,4248.0,194.5884,194.8833,194.4802,194.5589,4248.0
2022-12-29 12:30:00,197.79,198.06,197.66,197.79,5007.0,194.4507,194.7162,194.3229,194.4507,5007.0
2022-12-29 13:00:00,197.71,197.87,197.2,197.6,5112.0,194.3721,194.5294,193.8707,194.264,5112.0
2022-12-29 13:30:00,197.47,197.5,196.64,197.09,7618.0,194.1361,194.1656,193.3202,193.7626,7618.0
2022-12-29 14:00:00,197.17,197.67,197.09,197.21,3988.0,193.8412,194.3328,193.7626,193.8805,3988.0
2022-12-29 14:30:00,197.16,197.51,196.99,197.04,5381.0,193.8314,194.1755,193.6643,193.7134,5381.0
2022-12-29 15:00:00,197.0,197.07,196.33,196.54,9035.0,193.6741,193.7429,193.0154,193.2218,9035.0
2022-12-29 15:30:00,196.59,197.36,196.52,196.79,31669.0,193.271,194.028,193.2022,193.4676,31669.0
2022-12-30 09:30:00,194.25,195.4,192.43,194.8,10687.0,190.9705,192.1011,189.1812,191.5112,10687.0
2022-12-30 10:00:00,194.7,195.42,194.33,195.02,6777.0,191.4129,192.1208,191.0492,191.7275,6777.0
2022-12-30 10:30:00,194.94,195.51,194.59,194.59,5151.0,191.6489,192.2092,191.3048,191.3048,5151.0
2022-12-30 11:00:00,194.55,194.78,194.17,194.25,4889.0,191.2654,191.4916,190.8919,190.9705,4889.0
2022-12-30 11:30:00,194.35,194.96,194.35,194.68,4944.0,191.0688,191.6685,191.0688,191.3933,4944.0
2022-12-30 12:00:00,194.7,194.89,194.27,194.62,5454.0,191.4129,191.5997,190.9902,191.3343,5454.0
2022-12-30 12:30:00,194.74,194.74,194.41,194.56,4303.0,191.4522,191.4522,191.1278,191.2753,4303.0
2022-12-30 13:00:00,194.75,194.76,193.1,193.37,5761.0,191.4621,191.4719,189.8399,190.1054,5761.0
2022-12-30 13:30:00,193.47,193.72,193.17,193.21,6761.0,190.2037,190.4495,189.9087,189.9481,6761.0
2022-12-30 14:00:00,193.11,193.19,192.31,192.85,12682.0,189.8498,189.9284,189.0633,189.5941,12682.0
2022-12-30 14:30:00,192.99,192.99,192.31,192.82,7839.0,189.7318,189.7318,189.0633,189.5647,7839.0
2022-12-30 15:00:00,192.87,194.12,192.82,193.42,6618.0,189.6138,190.8427,189.5647,190.1545,6618.0
2022-12-30 15:30:00,193.44,194.88,193.44,194.27,25894.0,190.1742,191.5899,190.1742,190.9902,25894.0
2023-01-03 09:30:00,198.29,202.32,196.42,198.81,57224.0,194.9423,198.9043,193.1039,195.4535,57224.0
2023-01-03 10:00:00,199.08,199.71,198.24,199.34,22723.0,195.719,196.3383,194.8931,195.9746,22723.0
2023-01-03 10:30:00,199.07,199.15,198.17,199.05,15954.0,195.7091,195.7878,194.8243,195.6895,15954.0
2023-01-03 11:00:00,199.21,199.38,197.6,197.88,37861.0,195.8468,196.0139,194.264,194.5392,37861.0
2023-01-03 11:30:00,197.82,197.83,196.14,196.72,12254.0,194.4802,194.4901,192.8286,193.3988,12254.0
2023-01-03 12:00:00,196.81,197.39,195.95,196.34,15206.0,193.4873,194.0575,192.6418,193.0252,15206.0
2023-01-03 12:30:00,196.55,197.34,195.83,196.82,7939.0,193.2317,194.0083,192.5238,193.4971,7939.0
2023-01-03 13:00:00,196.86,198.21,196.69,197.97,8029.0,193.5364,194.8637,193.3693,194.6277,8029.0
2023-01-03 13:30:00,198.02,198.3,197.54,198.29,13789.0,194.6769,194.9521,194.205,194.9423,13789.0
2023-01-03 14:00:00,198.06,198.41,197.13,197.28,11972.0,194.7162,195.0603,193.8019,193.9494,11972.0
2023-01-03 14:30:00,197.12,198.67,196.83,198.3,10056.0,193.7921,195.3159,193.507,194.9521,10056.0
2023-01-03 15:00:00,198.55,198.88,197.74,198.33,10702.0,195.1979,195.5223,194.4016,194.9816,10702.0
2023-01-03 15:30:00,198.34,198.92,198.11,198.3,54019.0,194.9915,195.5617,194.7653,194.9521,54019.0
2023-01-04 09:30:00,202.37,203.76,200.36,202.56,12297.0,198.9534,200.32,196.9774,199.1402,12297.0
2023-01-04 10:00:00,202.23,202.77,200.52,202.49,12276.0,198.8158,199.3467,197.1347,199.0714,12276.0
2023-01-04 10:30:00,202.22,204.33,201.94,203.84,14531.0,198.806,200.8803,198.5307,200.3986,14531.0
2023-01-04 11:00:00,204.07,204.41,203.61,203.61,4809.0,200.6247,200.959,200.1725,200.1725,4809.0
2023-01-04 11:30:00,203.86,206.02,203.82,205.78,12734.0,200.4183,202.5418,200.3789,202.3059,12734.0
2023-01-04 12:00:00,205.78,205.79,204.8,205.21,10281.0,202.3059,202.3157,201.3424,201.7455,10281.0
2023-01-04 12:30:00,205.38,206.18,205.37,205.54,13115.0,201.9126,202.6991,201.9028,202.0699,13115.0
2023-01-04 13:00:00,204.99,205.89,204.92,205.4,5041.0,201.5292,202.414,201.4604,201.9323,5041.0
2023-01-04 13:30:00,205.37,205.41,204.57,204.57,16840.0,201.9028,201.9421,201.1163,201.1163,16840.0
2023-01-04 14:00:00,204.66,205.75,203.63,203.63,26653.0,201.2048,202.2764,200.1922,200.1922,26653.0
2023-01-04 14:30:00,203.79,204.84,203.65,204.84,4448.0,200.3494,201.3817,200.2118,201.3817,4448.0
2023-01-04 15:00:00,204.91,205.08,203.36,203.58,13927.0,201.4505,201.6177,199.9267,200.143,13927.0
2023-01-04 15:30:00,203.49,204.69,202.65,204.6,71783.0,200.0545,201.2343,199.2287,201.1458,71783.0
2023-01-05 09:30:00,200.75,201.84,198.97,200.16,14511.0,197.3608,198.4324,195.6108,196.7807,14511.0
2023-01-05 10:00:00,200.15,200.93,198.43,198.96,6321.0,196.7709,197.5377,195.0799,195.601,6321.0
2023-01-05 10:30:00,198.95,199.83,198.64,199.15,11610.0,195.5912,196.4563,195.2864,195.7878,11610.0
2023-01-05 11:00:00,199.33,199.36,198.61,199.13,11688.0,195.9647,195.9942,195.2569,195.7681,11688.0
2023-01-05 11:30:00,198.88,199.71,198.8,199.08,4031.0,195.5223,196.3383,195.4437,195.719,4031.0
2023-01-05 12:00:00,199.13,199.72,198.64,198.94,5925.0,195.7681,196.3482,195.2864,195.5813,5925.0
2023-01-05 12:30:00,198.93,199.19,198.45,198.53,2990.0,195.5715,195.8271,195.0996,195.1783,2990.0
2023-01-05 13:00:00,198.45,199.35,197.97,199.04,8963.0,195.0996,195.9844,194.6277,195.6796,8963.0
2023-01-05 13:30:00,199.14,199.42,198.59,198.59,9632.0,195.778,196.0532,195.2372,195.2372,9632.0
2023-01-05 14:00:00,198.73,199.09,198.53,198.59,7321.0,195.3749,195.7288,195.1783,195.2372,7321.0
2023-01-05 14:30:00,198.66,200.22,198.66,199.41,8925.0,195.3061,196.8397,195.3061,196.0434,8925.0
2023-01-05 15:00:00,199.39,199.39,198.26,198.46,15822.0,196.0237,196.0237,194.9128,195.1094,15822.0
2023-01-05 15:30:00,198.36,198.42,197.65,197.99,62997.0,195.0111,195.0701,194.3131,194.6474,62997.0
2023-01-06 09:30:00,198.75,200.13,195.61,197.22,25309.0,195.3945,196.7512,192.3076,193.8904,25309.0
2023-01-06 10:00:00,197.41,200.44,197.24,199.14,28829.0,194.0772,197.056,193.91,195.778,28829.0
2023-01-06 10:30:00,199.32,201.38,199.22,201.38,13556.0,195.9549,197.9801,195.8566,197.9801,13556.0
2023-01-06 11:00:00,201.31,201.58,200.93,201.14,10571.0,197.9113,198.1768,197.5377,197.7442,10571.0
2023-01-06 11:30:00,201.06,202.0,200.73,201.72,10562.0,197.6655,198.5897,197.3411,198.3144,10562.0
2023-01-06 12:00:00,201.78,201.88,201.12,201.28,12829.0,198.3734,198.4717,197.7245,197.8818,12829.0
2023-01-06 12:30:00,201.28,201.29,200.34,200.51,13410.0,197.8818,197.8917,196.9577,197.1248,13410.0
2023-01-06 13:00:00,200.6,201.98,200.6,201.75,9647.0,197.2133,198.57,197.2133,198.3439,9647.0
2023-01-06 13:30:00,201.89,202.63,201.52,202.27,22555.0,198.4815,199.209,198.1178,198.8551,22555.0
2023-01-06 14:00:00,202.37,203.18,202.26,202.86,20090.0,198.9534,199.7497,198.8453,199.4351,20090.0
2023-01-06 14:30:00,202.86,203.72,202.51,203.67,17429.0,199.4351,200.2806,199.0911,200.2315,17429.0
2023-01-06 15:00:00,203.73,204.58,203.72,204.12,24020.0,200.2905,201.1261,200.2806,200.6739,24020.0
2023-01-06 15:30:00,204.21,205.05,204.13,204.62,69842.0,200.7624,201.5882,200.6837,201.1654,69842.0
2023-01-09 09:30:00,205.83,206.5,204.54,206.43,21492.0,202.355,203.0137,201.0868,202.9449,21492.0
2023-01-09 10:00:00,206.53,207.21,205.3,205.74,28802.0,203.0432,203.7117,201.834,202.2665,28802.0
2023-01-09 10:30:00,205.74,207.01,205.74,206.47,39749.0,202.2665,203.5151,202.2665,202.9842,39749.0
2023-01-09 11:00:00,206.59,208.26,206.42,207.65,68666.0,203.1022,204.744,202.935,204.1443,68666.0
2023-01-09 11:30:00,207.32,208.39,206.99,208.34,41261.0,203.8199,204.8718,203.4954,204.8226,41261.0
2023-01-09 12:00:00,208.32,208.38,206.97,207.08,41158.0,204.803,204.862,203.4758,203.5839,41158.0
2023-01-09 12:30:00,207.03,207.98,206.42,207.92,22150.0,203.5347,204.4687,202.935,204.4097,22150.0
2023-01-09 13:00:00,207.95,208.04,207.18,207.57,19252.0,204.4392,204.5277,203.6822,204.0656,19252.0
2023-01-09 13:30:00,207.61,207.69,206.29,206.74,22606.0,204.105,204.1836,202.8072,203.2496,22606.0
2023-01-09 14:00:00,206.74,207.06,206.05,206.28,28555.0,203.2496,203.5642,202.5713,202.7974,28555.0
2023-01-09 14:30:00,206.19,206.19,205.03,205.03,17466.0,202.7089,202.7089,201.5685,201.5685,17466.0
2023-01-09 15:00:00,205.07,205.31,204.61,204.98,36887.0,201.6078,201.8438,201.1556,201.5194,36887.0
2023-01-09 15:30:00,205.01,205.15,204.32,204.68,98392.0,201.5489,201.6865,200.8705,201.2244,98392.0
2023-01-10 09:30:00,203.11,206.22,203.11,205.8,12663.0,199.6809,202.7384,199.6809,202.3255,12663.0
2023-01-10 10:00:00,205.76,205.86,204.08,204.08,36455.0,202.2862,202.3845,200.6346,200.6346,36455.0
2023-01-10 10:30:00,204.19,204.2,202.83,204.2,18630.0,200.7427,200.7525,199.4057,200.7525,18630.0
2023-01-10 11:00:00,204.16,204.58,203.88,204.0,10428.0,200.7132,201.1261,200.4379,200.5559,10428.0
2023-01-10 11:30:00,204.07,204.5,203.79,204.38,6844.0,200.6247,201.0475,200.3494,200.9295,6844.0
2023-01-10 12:00:00,204.06,204.57,203.71,204.35,11365.0,200.6149,201.1163,200.2708,200.9,11365.0
2023-01-10 12:30:00,204.36,204.84,204.26,204.68,23940.0,200.9098,201.3817,200.8115,201.2244,23940.0
2023-01-10 13:00:00,204.59,205.1,204.3,205.04,24846.0,201.1359,201.6373,200.8508,201.5783,24846.0
2023-01-10 13:30:00,205.03,205.13,204.62,204.87,20194.0,201.5685,201.6668,201.1654,201.4112,20194.0
2023-01-10 14:00:00,204.93,205.03,204.69,204.98,37663.0,201.4702,201.5685,201.2343,201.5194,37663.0
2023-01-10 14:30:00,205.0,205.27,204.67,204.9,30721.0,201.539,201.8045,201.2146,201.4407,30721.0
2023-01-10 15:00:00,204.93,205.39,204.43,204.96,31393.0,201.4702,201.9224,200.9786,201.4997,31393.0
2023-01-10 15:30:00,204.95,205.13,204.72,205.0,155774.0,201.4899,201.6668,201.2637,201.539,155774.0
2023-01-11 09:30:00,206.76,208.3,205.34,207.96,15038.0,203.2693,204.7833,201.8733,204.449,15038.0
2023-01-11 10:00:00,208.08,209.01,207.67,208.52,21065.0,204.567,205.4813,204.1639,204.9996,21065.0
2023-01-11 10:30:00,208.52,208.7,207.27,207.45,29124.0,204.9996,205.1766,203.7707,203.9477,29124.0
2023-01-11 11:00:00,207.54,208.89,207.47,208.89,56651.0,204.0361,205.3633,203.9673,205.3633,56651.0
2023-01-11 11:30:00,208.85,209.82,208.57,209.72,16387.0,205.324,206.2776,205.0487,206.1793,16387.0
2023-01-11 12:00:00,209.81,210.39,209.72,210.37,10541.0,206.2678,206.838,206.1793,206.8184,10541.0
2023-01-11 12:30:00,210.21,210.8,209.99,210.77,9200.0,206.6611,207.2411,206.4448,207.2116,9200.0
2023-01-11 13:00:00,210.83,211.4,210.79,211.4,13140.0,207.2706,207.831,207.2313,207.831,13140.0
2023-01-11 13:30:00,211.47,211.81,210.88,211.12,18120.0,207.8998,208.234,207.3197,207.5557,18120.0
2023-01-11 14:00:00,211.09,211.73,210.99,211.59,11433.0,207.5262,208.1554,207.4279,208.0178,11433.0
2023-01-11 14:30:00,211.63,212.42,211.55,211.56,19292.0,208.0571,208.8338,207.9784,207.9883,19292.0
2023-01-11 15:00:00,211.55,212.88,211.55,212.23,23752.0,207.9784,209.286,207.9784,208.647,23752.0
2023-01-11 15:30:00,212.26,213.6,211.86,213.48,127683.0,208.6765,209.9938,208.2832,209.8759,127683.0
2023-01-12 09:30:00,215.0,215.93,211.1,211.33,84048.0,211.3702,212.2845,207.536,207.7622,84048.0
2023-01-12 10:00:00,211.7,215.58,211.53,214.53,45837.0,208.1259,211.9404,207.9588,210.9081,45837.0
2023-01-12 10:30:00,214.76,215.32,213.71,214.59,13147.0,211.1342,211.6848,210.102,210.9671,13147.0
2023-01-12 11:00:00,214.51,215.09,213.77,214.63,18660.0,210.8885,211.4587,210.161,211.0064,18660.0
2023-01-12 11:30:00,214.48,215.32,214.25,214.94,23548.0,210.859,211.6848,210.6329,211.3112,23548.0
2023-01-12 12:00:00,214.81,215.86,214.7,215.72,15460.0,211.1834,212.2157,211.0753,212.078,15460.0
2023-01-12 12:30:00,215.68,216.08,215.03,215.39,38917.0,212.0387,212.432,211.3997,211.7536,38917.0
2023-01-12 13:00:00,215.54,216.05,214.23,214.81,16319.0,211.9011,212.4025,210.6132,211.1834,16319.0
2023-01-12 13:30:00,214.56,216.35,214.4,215.93,21215.0,210.9376,212.6974,210.7803,212.2845,21215.0
2023-01-12 14:00:00,216.0,216.15,215.54,215.61,13145.0,212.3533,212.5008,211.9011,211.9699,13145.0
2023-01-12 14:30:00,215.57,215.9,215.15,215.45,14408.0,211.9306,212.255,211.5177,211.8126,14408.0
2023-01-12 15:00:00,215.57,215.65,214.72,215.44,21361.0,211.9306,212.0092,211.0949,211.8028,21361.0
2023-01-12 15:30:00,215.4,216.31,214.93,216.07,100430.0,211.7634,212.6581,211.3014,212.4221,100430.0
2023-01-13 09:30:00,213.67,217.24,213.15,217.19,70558.0,210.0626,213.5724,209.5514,213.5232,70558.0
2023-01-13 10:00:00,216.97,218.1,216.86,217.86,44578.0,213.3069,214.4179,213.1988,214.1819,44578.0
2023-01-13 10:30:00,217.74,217.93,217.01,217.27,41857.0,214.0639,214.2507,213.3463,213.6019,41857.0
2023-01-13 11:00:00,217.34,217.4,216.53,217.01,32474.0,213.6707,213.7297,212.8744,213.3463,32474.0
2023-01-13 11:30:00,216.86,216.88,216.48,216.74,12187.0,213.1988,213.2185,212.8252,213.0808,12187.0
2023-01-13 12:00:00,216.8,217.34,216.67,217.1,10036.0,213.1398,213.6707,213.012,213.4347,10036.0
2023-01-13 12:30:00,217.0,217.78,216.68,217.64,11584.0,213.3364,214.1033,213.0218,213.9656,11584.0
2023-01-13 13:00:00,217.9,218.19,217.14,217.37,26555.0,214.2212,214.5063,213.4741,213.7002,26555.0
2023-01-13 13:30:00,217.4,218.16,217.15,217.81,15018.0,213.7297,214.4768,213.4839,214.1328,15018.0
2023-01-13 14:00:00,217.91,217.95,216.36,216.89,23435.0,214.2311,214.2704,212.7072,213.2283,23435.0
2023-01-13 14:30:00,216.9,217.18,216.46,216.84,20216.0,213.2381,213.5134,212.8055,213.1791,20216.0
2023-01-13 15:00:00,216.86,217.35,216.75,216.87,35924.0,213.1988,213.6805,213.0906,213.2086,35924.0
2023-01-13 15:30:00,216.99,217.5,216.8,217.0,139302.0,213.3266,213.828,213.1398,213.3364,139302.0
2023-01-17 09:30:00,217.74,217.74,216.81,216.96,29691.0,214.0639,214.0639,213.1496,213.2971,29691.0
2023-01-17 10:00:00,217.15,218.86,217.15,218.23,29592.0,213.4839,215.165,213.4839,214.5457,29592.0
2023-01-17 10:30:00,218.21,218.29,215.91,216.18,42126.0,214.526,214.6046,212.2648,212.5303,42126.0
2023-01-17 11:00:00,216.21,216.26,215.14,215.54,27158.0,212.5598,212.6089,211.5078,211.9011,27158.0
2023-01-17 11:30:00,215.49,216.44,214.95,215.95,24361.0,211.8519,212.7859,211.321,212.3042,24361.0
2023-01-17 12:00:00,216.04,216.15,214.59,215.07,22782.0,212.3926,212.5008,210.9671,211.439,22782.0
2023-01-17 12:30:00,215.21,216.34,215.18,216.09,18765.0,211.5766,212.6876,211.5472,212.4418,18765.0
2023-01-17 13:00:00,216.06,216.12,215.54,215.92,13082.0,212.4123,212.4713,211.9011,212.2747,13082.0
2023-01-17 13:30:00,215.74,216.31,215.65,216.24,19518.0,212.0977,212.6581,212.0092,212.5893,19518.0
2023-01-17 14:00:00,216.23,216.36,215.24,216.0,15334.0,212.5794,212.7072,211.6061,212.3533,15334.0
2023-01-17 14:30:00,215.97,216.45,215.74,215.74,23460.0,212.3238,212.7957,212.0977,212.0977,23460.0
2023-01-17 15:00:00,215.83,216.15,215.24,215.91,29227.0,212.1862,212.5008,211.6061,212.2648,29227.0
2023-01-17 15:30:00,215.98,216.49,215.28,215.99,132829.0,212.3336,212.835,211.6455,212.3435,132829.0
2023-01-18 09:30:00,218.28,221.23,218.28,220.54,39143.0,214.5948,217.495,214.5948,216.8167,39143.0
2023-01-18 10:00:00,220.41,220.64,219.18,220.21,50289.0,216.6889,216.915,215.4796,216.4922,50289.0
2023-01-18 10:30:00,220.24,220.48,218.72,219.26,35683.0,216.5217,216.7577,215.0274,215.5583,35683.0
2023-01-18 11:00:00,219.25,219.28,217.8,218.51,16724.0,215.5484,215.5779,214.1229,214.8209,16724.0
2023-01-18 11:30:00,218.58,218.66,217.75,218.66,17081.0,214.8898,214.9684,214.0738,214.9684,17081.0
2023-01-18 12:00:00,218.59,219.18,218.1,218.28,13735.0,214.8996,215.4796,214.4179,214.5948,13735.0
2023-01-18 12:30:00,218.19,218.43,217.66,217.82,30697.0,214.5063,214.7423,213.9853,214.1426,30697.0
2023-01-18 13:00:00,217.76,218.19,217.46,217.86,23158.0,214.0836,214.5063,213.7887,214.1819,23158.0
2023-01-18 13:30:00,217.93,218.23,217.69,217.8,17089.0,214.2507,214.5457,214.0148,214.1229,17089.0
2023-01-18 14:00:00,217.7,217.9,217.27,217.84,16505.0,214.0246,214.2212,213.6019,214.1622,16505.0
2023-01-18 14:30:00,217.83,217.92,217.52,217.88,31157.0,214.1524,214.2409,213.8476,214.2016,31157.0
2023-01-18 15:00:00,217.88,218.27,217.55,218.11,36607.0,214.2016,214.585,213.8771,214.4277,36607.0
2023-01-18 15:30:00,218.08,218.13,217.43,217.64,111830.0,214.3982,214.4473,213.7592,213.9656,111830.0
2023-01-19 09:30:00,214.94,216.34,214.6,215.62,62536.0,211.3112,212.6876,210.9769,211.9797,62536.0
2023-01-19 10:00:00,215.48,216.38,214.5,216.05,94902.0,211.8421,212.7269,210.8786,212.4025,94902.0
2023-01-19 10:30:00,216.04,216.14,214.78,215.16,176954.0,212.3926,212.4909,211.1539,211.5275,176954.0
2023-01-19 11:00:00,215.16,216.65,215.05,216.21,84487.0,211.5275,212.9923,211.4193,212.5598,84487.0
2023-01-19 11:30:00,216.3,216.85,215.84,216.85,74526.0,212.6482,213.189,212.196,213.189,74526.0
2023-01-19 12:00:00,216.9,217.29,216.25,216.83,65472.0,213.2381,213.6215,212.5991,213.1693,65472.0
2023-01-19 12:30:00,216.8,217.09,216.63,217.04,46133.0,213.1398,213.4249,212.9727,213.3758,46133.0
2023-01-19 13:00:00,217.19,217.62,216.18,217.35,55623.0,213.5232,213.946,212.5303,213.6805,55623.0
2023-01-19 13:30:00,217.42,218.0,217.21,217.29,17405.0,213.7493,214.3195,213.5429,213.6215,17405.0
2023-01-19 14:00:00,217.53,217.75,217.04,217.37,28315.0,213.8575,214.0738,213.3758,213.7002,28315.0
2023-01-19 14:30:00,217.35,217.83,217.2,217.63,18757.0,213.6805,214.1524,213.5331,213.9558,18757.0
2023-01-19 15:00:00,217.84,217.88,217.35,217.8,28635.0,214.1622,214.2016,213.6805,214.1229,28635.0
2023-01-19 15:30:00,217.74,217.95,217.27,217.51,198261.0,214.0639,214.2704,213.6019,213.8378,198261.0
2023-01-20 09:30:00,216.91,218.08,216.91,217.91,87999.0,213.2479,214.3982,213.2479,214.2311,87999.0
2023-01-20 10:00:00,217.7,218.13,217.19,218.12,125662.0,214.0246,214.4473,213.5232,214.4375,125662.0
2023-01-20 10:30:00,217.74,218.63,217.74,218.63,13958.0,214.0639,214.9389,214.0639,214.9389,13958.0
2023-01-20 11:00:00,218.73,219.69,218.73,219.19,7924.0,215.0372,215.981,215.0372,215.4895,7924.0
2023-01-20 11:30:00,219.28,219.35,218.6,218.72,7247.0,215.5779,215.6468,214.9094,215.0274,7247.0
2023-01-20 12:00:00,218.82,218.93,218.54,218.63,4277.0,215.1257,215.2338,214.8504,214.9389,4277.0
2023-01-20 12:30:00,218.61,219.63,218.51,219.51,15056.0,214.9192,215.922,214.8209,215.8041,15056.0
2023-01-20 13:00:00,219.57,220.11,219.23,220.11,31759.0,215.863,216.3939,215.5288,216.3939,31759.0
2023-01-20 13:30:00,220.36,220.83,220.24,220.7,5418.0,216.6397,217.1018,216.5217,216.974,5418.0
2023-01-20 14:00:00,220.7,221.36,220.55,221.23,6535.0,216.974,217.6228,216.8265,217.495,6535.0
2023-01-20 14:30:00,221.27,222.46,221.27,222.46,54429.0,217.5343,218.7042,217.5343,218.7042,54429.0
2023-01-20 15:00:00,222.56,223.42,222.25,222.57,35328.0,218.8026,219.648,218.4978,218.8124,35328.0
2023-01-20 15:30:00,222.67,222.95,222.08,222.62,239308.0,218.9107,219.186,218.3307,218.8615,239308.0
2023-01-23 09:30:00,222.54,223.96,221.45,223.4,220619.0,218.7829,220.1789,217.7113,219.6284,220619.0
2023-01-23 10:00:00,223.68,225.25,223.08,223.16,37850.0,219.9036,221.4471,219.3138,219.3924,37850.0
2023-01-23 10:30:00,223.13,224.13,222.74,223.26,52781.0,219.3629,220.3461,218.9795,219.4907,52781.0
2023-01-23 11:00:00,223.31,224.51,223.15,223.15,51718.0,219.5399,220.7196,219.3826,219.3826,51718.0
2023-01-23 11:30:00,223.15,224.08,222.7,223.9,33226.0,219.3826,220.2969,218.9402,220.1199,33226.0
2023-01-23 12:00:00,223.73,223.76,223.32,223.58,17300.0,219.9528,219.9823,219.5497,219.8053,17300.0
2023-01-23 12:30:00,223.63,224.07,223.31,223.55,20236.0,219.8545,220.2871,219.5399,219.7758,20236.0
2023-01-23 13:00:00,223.6,224.52,223.59,224.21,31010.0,219.825,220.7295,219.8152,220.4247,31010.0
2023-01-23 13:30:00,224.41,224.54,223.69,223.81,30006.0,220.6213,220.7491,219.9135,220.0315,30006.0
2023-01-23 14:00:00,223.76,223.83,222.35,222.35,131737.0,219.9823,220.0511,218.5961,218.5961,131737.0
2023-01-23 14:30:00,222.43,222.56,221.82,221.96,60873.0,218.6748,218.8026,218.0751,218.2127,60873.0
2023-01-23 15:00:00,222.06,222.35,221.86,222.16,34112.0,218.311,218.5961,218.1144,218.4093,34112.0
2023-01-23 15:30:00,222.16,222.43,221.9,222.04,146261.0,218.4093,218.6748,218.1537,218.2913,146261.0
2023-01-24 09:30:00,219.5,222.45,218.85,222.04,23962.0,215.7942,218.6944,215.1552,218.2913,23962.0
2023-01-24 10:00:00,222.18,224.05,221.91,222.38,16015.0,218.429,220.2674,218.1635,218.6256,16015.0
2023-01-24 10:30:00,222.72,224.61,221.79,224.37,28543.0,218.9599,220.8179,218.0456,220.582,28543.0
2023-01-24 11:00:00,224.52,225.12,224.09,224.34,33515.0,220.7295,221.3193,220.3067,220.5525,33515.0
2023-01-24 11:30:00,224.39,225.45,223.97,224.58,21188.0,220.6017,221.6438,220.1888,220.7885,21188.0
2023-01-24 12:00:00,224.68,224.96,223.49,224.22,12638.0,220.8868,221.162,219.7169,220.4345,12638.0
2023-01-24 12:30:00,224.17,224.17,223.47,223.47,5731.0,220.3854,220.3854,219.6972,219.6972,5731.0
2023-01-24 13:00:00,223.59,224.22,223.41,224.13,7125.0,219.8152,220.4345,219.6382,220.3461,7125.0
2023-01-24 13:30:00,223.98,224.25,223.06,223.15,8037.0,220.1986,220.464,219.2941,219.3826,8037.0
2023-01-24 14:00:00,223.03,223.39,222.53,223.26,5276.0,219.2646,219.6185,218.7731,219.4907,5276.0
2023-01-24 14:30:00,223.37,223.41,222.64,223.2,34910.0,219.5989,219.6382,218.8812,219.4318,34910.0
2023-01-24 15:00:00,223.28,223.29,222.38,223.09,28437.0,219.5104,219.5202,218.6256,219.3236,28437.0
2023-01-24 15:30:00,223.07,223.11,221.86,221.86,145581.0,219.3039,219.3433,218.1144,218.1144,145581.0
2023-01-25 09:30:00,218.5,218.84,210.92,211.11,57028.0,214.8111,215.1454,207.3591,207.5459,57028.0
2023-01-25 10:00:00,211.11,213.14,209.91,212.76,131415.0,207.5459,209.5416,206.3661,209.168,131415.0
2023-01-25 10:30:00,212.79,213.22,211.79,213.1,67700.0,209.1975,209.6202,208.2144,209.5023,67700.0
2023-01-25 11:00:00,212.93,213.62,212.86,213.18,39112.0,209.3351,210.0135,209.2663,209.5809,39112.0
2023-01-25 11:30:00,213.44,214.74,213.31,214.65,40179.0,209.8365,211.1146,209.7087,211.0261,40179.0
2023-01-25 12:00:00,214.75,215.02,214.1,214.49,12783.0,211.1244,211.3899,210.4854,210.8688,12783.0
2023-01-25 12:30:00,214.39,215.2,214.39,215.01,23342.0,210.7705,211.5668,210.7705,211.38,23342.0
2023-01-25 13:00:00,215.01,215.48,214.9,215.44,30629.0,211.38,211.8421,211.2719,211.8028,30629.0
2023-01-25 13:30:00,215.42,216.08,215.15,215.96,32887.0,211.7831,212.432,211.5177,212.314,32887.0
2023-01-25 14:00:00,216.0,216.63,215.73,215.85,35149.0,212.3533,212.9727,212.0879,212.2058,35149.0
2023-01-25 14:30:00,215.82,216.02,215.48,215.66,105198.0,212.1763,212.373,211.8421,212.019,105198.0
2023-01-25 15:00:00,215.65,216.13,215.41,215.79,52549.0,212.0092,212.4811,211.7733,212.1469,52549.0
2023-01-25 15:30:00,215.76,216.07,215.04,215.32,226346.0,212.1174,212.4221,211.4095,211.6848,226346.0
2023-01-26 09:30:00,217.43,218.59,215.73,215.73,18922.0,213.7592,214.8996,212.0879,212.0879,18922.0
2023-01-26 10:00:00,216.02,217.98,215.67,216.29,36785.0,212.373,214.2999,212.0289,212.6384,36785.0
2023-01-26 10:30:00,216.31,216.5,215.24,215.44,47831.0,212.6581,212.8449,211.6061,211.8028,47831.0
2023-01-26 11:00:00,215.25,215.9,215.19,215.84,14340.0,211.616,212.255,211.557,212.196,14340.0
2023-01-26 11:30:00,215.84,216.0,215.38,215.64,22662.0,212.196,212.3533,211.7438,211.9994,22662.0
2023-01-26 12:00:00,215.89,216.15,215.32,215.4,12644.0,212.2452,212.5008,211.6848,211.7634,12644.0
2023-01-26 12:30:00,215.34,215.57,215.1,215.28,35131.0,211.7045,211.9306,211.4685,211.6455,35131.0
2023-01-26 13:00:00,215.36,215.64,214.93,215.53,16574.0,211.7241,211.9994,211.3014,211.8912,16574.0
2023-01-26 13:30:00,215.59,215.9,215.2,215.3,16869.0,211.9502,212.255,211.5668,211.6651,16869.0
2023-01-26 14:00:00,215.25,215.6,215.18,215.31,33470.0,211.616,211.9601,211.5472,211.675,33470.0
2023-01-26 14:30:00,215.37,215.46,214.71,215.13,34156.0,211.7339,211.8224,211.0851,211.498,34156.0
2023-01-26 15:00:00,215.2,216.52,215.05,216.27,107599.0,211.5668,212.8645,211.4193,212.6188,107599.0
2023-01-26 15:30:00,216.27,217.15,216.18,217.13,137161.0,212.6188,213.4839,212.5303,213.4642,137161.0
2023-01-27 09:30:00,216.24,218.43,215.67,217.31,116400.0,212.5893,214.7423,212.0289,213.6412,116400.0
2023-01-27 10:00:00,217.28,217.95,216.5,217.82,87840.0,213.6117,214.2704,212.8449,214.1426,87840.0
2023-01-27 10:30:00,217.81,217.82,216.24,216.68,40800.0,214.1328,214.1426,212.5893,213.0218,40800.0
2023-01-27 11:00:00,216.57,217.63,216.32,217.63,10899.0,212.9137,213.9558,212.6679,213.9558,10899.0
2023-01-27 11:30:00,217.63,218.33,217.41,217.93,34267.0,213.9558,214.644,213.7395,214.2507,34267.0
2023-01-27 12:00:00,217.93,218.42,217.81,217.93,15345.0,214.2507,214.7325,214.1328,214.2507,15345.0
2023-01-27 12:30:00,217.95,218.09,217.32,217.64,27395.0,214.2704,214.408,213.651,213.9656,27395.0
2023-01-27 13:00:00,217.61,218.13,217.39,217.89,21724.0,213.9361,214.4473,213.7198,214.2114,21724.0
2023-01-27 13:30:00,218.04,218.11,217.46,217.59,21100.0,214.3589,214.4277,213.7887,213.9165,21100.0
2023-01-27 14:00:00,217.66,219.34,217.56,219.21,24090.0,213.9853,215.6369,213.887,215.5091,24090.0
2023-01-27 14:30:00,219.14,219.6,218.44,219.42,8942.0,215.4403,215.8925,214.7521,215.7156,8942.0
2023-01-27 15:00:00,219.49,219.82,218.37,218.73,41138.0,215.7844,216.1088,214.6833,215.0372,41138.0
2023-01-27 15:30:00,218.73,219.25,217.66,218.16,134630.0,215.0372,215.5484,213.9853,214.4768,134630.0
2023-01-30 09:30:00,216.22,217.66,214.54,215.68,87910.0,212.5696,213.9853,210.918,212.0387,87910.0
2023-01-30 10:00:00,215.81,215.99,214.37,214.82,86504.0,212.1665,212.3435,210.7508,211.1932,86504.0
2023-01-30 10:30:00,214.82,214.9,212.59,213.07,63543.0,211.1932,211.2719,209.0009,209.4728,63543.0
2023-01-30 11:00:00,213.09,215.23,212.97,214.96,36605.0,209.4924,211.5963,209.3745,211.3309,36605.0
2023-01-30 11:30:00,215.05,215.09,214.5,215.02,43819.0,211.4193,211.4587,210.8786,211.3899,43819.0
2023-01-30 12:00:00,215.17,215.83,215.04,215.39,27746.0,211.5373,212.1862,211.4095,211.7536,27746.0
2023-01-30 12:30:00,215.4,215.49,214.75,215.24,33340.0,211.7634,211.8519,211.1244,211.6061,33340.0
2023-01-30 13:00:00,215.15,215.78,214.71,215.52,11384.0,211.5177,212.137,211.0851,211.8814,11384.0
2023-01-30 13:30:00,215.37,216.59,215.37,216.38,39167.0,211.7339,212.9333,211.7339,212.7269,39167.0
2023-01-30 14:00:00,216.36,217.46,215.92,217.18,27810.0,212.7072,213.7887,212.2747,213.5134,27810.0
2023-01-30 14:30:00,217.05,217.65,216.72,216.76,18378.0,213.3856,213.9755,213.0612,213.1005,18378.0
2023-01-30 15:00:00,216.81,217.06,216.4,217.0,41746.0,213.1496,213.3954,212.7466,213.3364,41746.0
2023-01-30 15:30:00,216.97,217.92,216.8,217.35,249193.0,213.3069,214.2409,213.1398,213.6805,249193.0
2023-01-31 09:30:00,218.3,220.0,216.39,218.97,64040.0,214.6145,216.2858,212.7367,215.2732,64040.0
2023-01-31 10:00:00,218.87,219.51,218.6,219.51,24954.0,215.1749,215.8041,214.9094,215.8041,24954.0
2023-01-31 10:30:00,219.65,219.65,218.92,219.06,38039.0,215.9417,215.9417,215.224,215.3616,38039.0
2023-01-31 11:00:00,219.14,219.55,218.93,219.55,16223.0,215.4403,215.8434,215.2338,215.8434,16223.0
2023-01-31 11:30:00,219.56,220.13,219.01,219.1,25326.0,215.8532,216.4136,215.3125,215.401,25326.0
2023-01-31 12:00:00,219.03,219.52,218.94,219.14,8865.0,215.3322,215.8139,215.2437,215.4403,8865.0
2023-01-31 12:30:00,219.14,219.5,219.09,219.42,11004.0,215.4403,215.7942,215.3911,215.7156,11004.0
2023-01-31 13:00:00,219.55,219.63,219.17,219.25,8095.0,215.8434,215.922,215.4698,215.5484,8095.0
2023-01-31 13:30:00,219.31,220.79,219.31,220.79,6072.0,215.6074,217.0624,215.6074,217.0624,6072.0
2023-01-31 14:00:00,220.81,221.07,220.22,220.33,6970.0,217.0821,217.3377,216.5021,216.6102,6970.0
2023-01-31 14:30:00,220.4,221.36,220.33,221.3,10868.0,216.679,217.6228,216.6102,217.5638,10868.0
2023-01-31 15:00:00,221.23,221.45,220.05,220.44,29617.0,217.495,217.7113,216.3349,216.7183,29617.0
2023-01-31 15:30:00,220.52,222.41,220.52,222.25,86957.0,216.797,218.6551,216.797,218.4978,86957.0
2023-02-01 09:30:00,222.03,223.26,221.61,222.65,36377.0,218.2815,219.4907,217.8686,218.891,36377.0
2023-02-01 10:00:00,222.26,222.26,220.28,220.57,21902.0,218.5076,218.5076,216.5611,216.8462,21902.0
2023-02-01 10:30:00,220.64,221.35,219.96,220.98,26418.0,216.915,217.613,216.2465,217.2492,26418.0
2023-02-01 11:00:00,221.01,221.74,220.51,221.38,31895.0,217.2787,217.9964,216.7872,217.6425,31895.0
2023-02-01 11:30:00,221.37,221.98,221.37,221.61,12125.0,217.6326,218.2324,217.6326,217.8686,12125.0
2023-02-01 12:00:00,221.54,221.65,221.17,221.46,15419.0,217.7998,217.9079,217.436,217.7211,15419.0
2023-02-01 12:30:00,221.39,222.04,221.25,221.66,10226.0,217.6523,218.2913,217.5147,217.9178,10226.0
2023-02-01 13:00:00,221.56,221.81,221.13,221.51,13485.0,217.8194,218.0652,217.3967,217.7703,13485.0
2023-02-01 13:30:00,221.55,221.91,221.05,221.05,11857.0,217.8096,218.1635,217.3181,217.3181,11857.0
2023-02-01 14:00:00,220.69,221.49,220.1,221.05,15062.0,216.9641,217.7506,216.3841,217.3181,15062.0
2023-02-01 14:30:00,221.16,224.33,219.75,223.41,91423.0,217.4262,220.5427,216.04,219.6382,91423.0
2023-02-01 15:00:00,223.85,225.04,223.62,225.01,67402.0,220.0708,221.2407,219.8447,221.2112,67402.0
2023-02-01 15:30:00,225.16,226.82,224.57,224.62,196427.0,221.3587,222.9906,220.7786,220.8278,196427.0
2023-02-02 09:30:00,227.98,231.48,227.66,230.45,66537.0,224.1311,227.572,223.8165,226.5594,66537.0
2023-02-02 10:00:00,230.45,231.1,229.53,230.72,37721.0,226.5594,227.1984,225.6549,226.8248,37721.0
2023-02-02 10:30:00,230.72,234.14,230.65,233.52,41452.0,226.8248,230.1871,226.756,229.5775,41452.0
2023-02-02 11:00:00,233.5,233.93,232.98,233.31,44170.0,229.5579,229.9806,229.0466,229.3711,44170.0
2023-02-02 11:30:00,233.16,233.46,231.54,231.91,66204.0,229.2236,229.5185,227.631,227.9947,66204.0
2023-02-02 12:00:00,231.8,233.2,231.72,232.8,58991.0,227.8866,229.2629,227.8079,228.8697,58991.0
2023-02-02 12:30:00,232.86,232.99,232.45,232.58,49034.0,228.9287,229.0565,228.5256,228.6534,49034.0
2023-02-02 13:00:00,232.67,232.87,231.79,232.05,28393.0,228.7419,228.9385,227.8767,228.1323,28393.0
2023-02-02 13:30:00,232.04,233.48,231.93,233.41,77351.0,228.1225,229.5382,228.0144,229.4694,77351.0
2023-02-02 14:00:00,233.46,233.47,231.73,232.08,29072.0,229.5185,229.5284,227.8177,228.1618,29072.0
2023-02-02 14:30:00,232.08,232.25,230.75,230.76,39378.0,228.1618,228.329,226.8543,226.8641,39378.0
2023-02-02 15:00:00,230.67,231.58,230.62,231.07,46596.0,226.7756,227.6703,226.7265,227.1689,46596.0
2023-02-02 15:30:00,231.02,231.39,230.13,230.71,195148.0,227.1197,227.4835,226.2448,226.815,195148.0
2023-02-03 09:30:00,225.66,227.48,223.12,226.19,72820.0,221.8502,223.6395,219.3531,222.3713,72820.0
2023-02-03 10:00:00,225.99,227.94,224.93,227.14,46904.0,222.1747,224.0917,221.1325,223.3052,46904.0
2023-02-03 10:30:00,227.22,229.01,227.22,228.66,70648.0,223.3839,225.1437,223.3839,224.7996,70648.0
2023-02-03 11:00:00,228.44,229.5,228.42,228.92,49029.0,224.5833,225.6254,224.5636,225.0552,49029.0
2023-02-03 11:30:00,229.03,229.27,227.19,227.46,37250.0,225.1633,225.3993,223.3544,223.6198,37250.0
2023-02-03 12:00:00,227.46,228.34,227.43,227.43,16535.0,223.6198,224.485,223.5903,223.5903,16535.0
2023-02-03 12:30:00,227.39,227.9,226.78,226.88,15586.0,223.551,224.0524,222.9513,223.0496,15586.0
2023-02-03 13:00:00,226.72,226.79,225.55,225.81,15636.0,222.8923,222.9611,221.7421,221.9977,15636.0
2023-02-03 13:30:00,225.73,226.43,225.57,226.14,22164.0,221.919,222.6072,221.7617,222.3221,22164.0
2023-02-03 14:00:00,226.12,226.44,225.82,225.84,18737.0,222.3025,222.6171,222.0075,222.0272,18737.0
2023-02-03 14:30:00,225.82,226.59,225.62,225.81,42475.0,222.0075,222.7645,221.8109,221.9977,42475.0
2023-02-03 15:00:00,225.69,225.74,224.79,225.03,46282.0,221.8797,221.9289,220.9949,221.2309,46282.0
2023-02-03 15:30:00,225.02,226.48,224.96,226.07,133003.0,221.221,222.6564,221.162,222.2533,133003.0
2023-02-06 09:30:00,222.84,223.56,221.24,221.75,31841.0,219.0778,219.7857,217.5048,218.0062,31841.0
2023-02-06 10:00:00,221.64,222.84,221.55,222.41,34610.0,217.8981,219.0778,217.8096,218.6551,34610.0
2023-02-06 10:30:00,222.42,223.2,222.01,223.19,27996.0,218.6649,219.4318,218.2618,219.4219,27996.0
2023-02-06 11:00:00,223.2,223.21,222.69,222.98,18255.0,219.4318,219.4416,218.9304,219.2155,18255.0
2023-02-06 11:30:00,223.06,223.06,222.09,222.09,17197.0,219.2941,219.2941,218.3405,218.3405,17197.0
2023-02-06 12:00:00,221.95,222.49,221.76,221.97,6097.0,218.2029,218.7337,218.0161,218.2225,6097.0
2023-02-06 12:30:00,222.0,222.64,221.83,222.17,11538.0,218.252,218.8812,218.0849,218.4191,11538.0
2023-02-06 13:00:00,222.06,222.49,221.67,222.06,25358.0,218.311,218.7337,217.9276,218.311,25358.0
2023-02-06 13:30:00,221.99,221.99,221.3,221.45,28939.0,218.2422,218.2422,217.5638,217.7113,28939.0
2023-02-06 14:00:00,221.5,221.91,221.37,221.67,33175.0,217.7605,218.1635,217.6326,217.9276,33175.0
2023-02-06 14:30:00,221.71,222.84,221.43,222.84,90145.0,217.9669,219.0778,217.6916,219.0778,90145.0
2023-02-06 15:00:00,222.89,222.89,221.64,221.75,124504.0,219.127,219.127,217.8981,218.0062,124504.0
2023-02-06 15:30:00,221.78,222.86,221.49,222.23,141559.0,218.0357,219.0975,217.7506,218.4781,141559.0
2023-02-07 09:30:00,220.08,220.08,218.25,219.42,52709.0,216.3644,216.3644,214.5653,215.7156,52709.0
2023-02-07 10:00:00,219.46,219.6,217.95,217.95,19267.0,215.7549,215.8925,214.2704,214.2704,19267.0
2023-02-07 10:30:00,218.02,218.84,217.89,217.93,39111.0,214.3392,215.1454,214.2114,214.2507,39111.0
2023-02-07 11:00:00,218.11,218.42,217.71,217.79,46914.0,214.4277,214.7325,214.0344,214.1131,46914.0
2023-02-07 11:30:00,217.81,217.81,216.79,216.86,43976.0,214.1328,214.1328,213.13,213.1988,43976.0
2023-02-07 12:00:00,216.84,217.52,216.67,216.82,30253.0,213.1791,213.8476,213.012,213.1595,30253.0
2023-02-07 12:30:00,216.9,220.46,216.56,220.46,34157.0,213.2381,216.738,212.9039,216.738,34157.0
2023-02-07 13:00:00,220.46,220.67,217.59,217.59,32712.0,216.738,216.9445,213.9165,213.9165,32712.0
2023-02-07 13:30:00,217.47,217.52,215.95,217.01,62361.0,213.7985,213.8476,212.3042,213.3463,62361.0
2023-02-07 14:00:00,217.27,219.36,217.21,219.16,18654.0,213.6019,215.6566,213.5429,215.46,18654.0
2023-02-07 14:30:00,219.08,220.53,219.08,220.39,12612.0,215.3813,216.8068,215.3813,216.6692,12612.0
2023-02-07 15:00:00,220.65,221.24,219.99,221.24,13840.0,216.9248,217.5048,216.2759,217.5048,13840.0
2023-02-07 15:30:00,221.18,223.31,220.78,222.95,95172.0,217.4459,219.5399,217.0526,219.186,95172.0
2023-02-08 09:30:00,222.49,223.06,220.9,221.53,19576.0,218.7337,219.2941,217.1706,217.7899,19576.0
2023-02-08 10:00:00,221.17,223.68,221.07,222.82,33985.0,217.436,219.9036,217.3377,219.0582,33985.0
2023-02-08 10:30:00,222.83,222.83,221.11,222.24,17276.0,219.068,219.068,217.377,218.488,17276.0
2023-02-08 11:00:00,221.98,223.03,221.78,222.29,16674.0,218.2324,219.2646,218.0357,218.5371,16674.0
2023-02-08 11:30:00,222.13,222.77,221.76,222.49,27217.0,218.3798,219.009,218.0161,218.7337,27217.0
2023-02-08 12:00:00,222.5,222.85,222.31,222.47,35180.0,218.7436,219.0877,218.5568,218.7141,35180.0
2023-02-08 12:30:00,222.44,222.47,221.79,222.17,37710.0,218.6846,218.7141,218.0456,218.4191,37710.0
2023-02-08 13:00:00,222.19,222.62,221.94,222.08,36720.0,218.4388,218.8615,218.193,218.3307,36720.0
2023-02-08 13:30:00,222.08,222.23,221.57,222.02,26630.0,218.3307,218.4781,217.8293,218.2717,26630.0
2023-02-08 14:00:00,221.98,222.35,221.64,221.83,24538.0,218.2324,218.5961,217.8981,218.0849,24538.0
2023-02-08 14:30:00,221.85,221.92,220.94,221.19,36423.0,218.1045,218.1734,217.2099,217.4557,36423.0
2023-02-08 15:00:00,221.19,221.6,220.58,221.6,64412.0,217.4557,217.8588,216.856,217.8588,64412.0
2023-02-08 15:30:00,221.49,221.61,220.21,220.44,208819.0,217.7506,217.8686,216.4922,216.7183,208819.0
2023-02-09 09:30:00,210.0,218.84,209.44,216.75,277705.0,206.4546,215.1454,205.9041,213.0906,277705.0
2023-02-09 10:00:00,216.8,216.88,209.75,210.34,94057.0,213.1398,213.2185,206.2088,206.7889,94057.0
2023-02-09 10:30:00,210.39,211.93,210.0,210.38,109647.0,206.838,208.352,206.4546,206.8282,109647.0
2023-02-09 11:00:00,210.23,210.65,207.24,207.72,72458.0,206.6807,207.0936,203.7412,204.2131,72458.0
2023-02-09 11:30:00,207.43,209.09,206.83,208.83,46211.0,203.928,205.56,203.3381,205.3044,46211.0
2023-02-09 12:00:00,208.84,209.38,208.21,208.27,51562.0,205.3142,205.8451,204.6948,204.7538,51562.0
2023-02-09 12:30:00,208.28,208.31,206.57,206.95,37912.0,204.7636,204.7931,203.0825,203.4561,37912.0
2023-02-09 13:00:00,206.88,207.05,205.3,205.52,45013.0,203.3873,203.5544,201.834,202.0502,45013.0
2023-02-09 13:30:00,205.59,205.6,204.53,205.14,37646.0,202.1191,202.1289,201.077,201.6767,37646.0
2023-02-09 14:00:00,205.08,207.31,205.08,206.83,67578.0,201.6177,203.81,201.6177,203.3381,67578.0
2023-02-09 14:30:00,206.81,207.73,206.79,207.09,49086.0,203.3185,204.2229,203.2988,203.5937,49086.0
2023-02-09 15:00:00,207.15,207.34,205.8,205.87,89237.0,203.6527,203.8395,202.3255,202.3943,89237.0
2023-02-09 15:30:00,205.75,206.8,204.57,206.79,211368.0,202.2764,203.3086,201.1163,203.2988,211368.0
2023-02-10 09:30:00,206.24,208.63,204.4,207.65,31203.0,202.7581,205.1077,200.9492,204.1443,31203.0
2023-02-10 10:00:00,206.69,209.57,205.0,208.91,61470.0,203.2005,206.0319,201.539,205.383,61470.0
2023-02-10 10:30:00,208.87,209.02,206.94,207.37,24024.0,205.3437,205.4912,203.4463,203.869,24024.0
2023-02-10 11:00:00,207.19,208.06,207.17,208.02,5777.0,203.692,204.5474,203.6724,204.508,5777.0
2023-02-10 11:30:00,207.7,207.83,205.68,205.8,37503.0,204.1934,204.3212,202.2075,202.3255,37503.0
2023-02-10 12:00:00,205.74,206.14,205.12,205.73,18800.0,202.2665,202.6598,201.657,202.2567,18800.0
2023-02-10 12:30:00,205.73,206.86,205.72,206.66,9210.0,202.2567,203.3676,202.2469,203.171,9210.0
2023-02-10 13:00:00,206.78,207.32,206.37,206.74,14629.0,203.289,203.8199,202.8859,203.2496,14629.0
2023-02-10 13:30:00,206.65,206.84,206.17,206.31,9235.0,203.1612,203.348,202.6893,202.8269,9235.0
2023-02-10 14:00:00,206.15,206.74,206.04,206.45,11784.0,202.6696,203.2496,202.5615,202.9645,11784.0
2023-02-10 14:30:00,206.36,206.83,206.25,206.65,13056.0,202.8761,203.3381,202.7679,203.1612,13056.0
2023-02-10 15:00:00,206.7,206.89,205.72,205.84,16719.0,203.2103,203.3971,202.2469,202.3648,16719.0
2023-02-10 15:30:00,205.98,206.69,205.96,206.15,69880.0,202.5025,203.2005,202.4828,202.6696,69880.0
2023-02-13 09:30:00,206.94,211.78,206.94,211.32,30382.0,203.4463,208.2046,203.4463,207.7523,30382.0
2023-02-13 10:00:00,211.32,212.01,211.01,211.69,50659.0,207.7523,208.4307,207.4476,208.1161,50659.0
2023-02-13 10:30:00,211.81,213.0,210.93,212.64,41237.0,208.234,209.404,207.3689,209.05,41237.0
2023-02-13 11:00:00,212.65,212.87,212.06,212.14,45616.0,209.0599,209.2762,208.4798,208.5585,45616.0
2023-02-13 11:30:00,212.15,212.15,210.83,211.17,30792.0,208.5683,208.5683,207.2706,207.6049,30792.0
2023-02-13 12:00:00,211.18,211.6,211.07,211.34,44361.0,207.6147,208.0276,207.5065,207.772,44361.0
2023-02-13 12:30:00,211.34,211.59,211.01,211.39,33318.0,207.772,208.0178,207.4476,207.8211,33318.0
2023-02-13 13:00:00,211.39,212.23,211.27,211.8,36940.0,207.8211,208.647,207.7032,208.2242,36940.0
2023-02-13 13:30:00,211.83,212.46,211.71,212.46,39208.0,208.2537,208.8731,208.1357,208.8731,39208.0
2023-02-13 14:00:00,212.49,212.62,211.91,212.09,33119.0,208.9026,209.0304,208.3324,208.5093,33119.0
2023-02-13 14:30:00,212.09,212.72,212.06,212.68,59014.0,208.5093,209.1287,208.4798,209.0894,59014.0
2023-02-13 15:00:00,212.64,213.34,212.23,213.26,50122.0,209.05,209.7382,208.647,209.6596,50122.0
2023-02-13 15:30:00,213.37,214.2,213.32,213.93,185105.0,209.7677,210.5837,209.7186,210.3183,185105.0
2023-02-14 09:30:00,213.29,213.29,210.14,210.6,114723.0,209.6891,209.6891,206.5922,207.0445,114723.0
2023-02-14 10:00:00,210.75,213.85,210.75,212.46,63870.0,207.1919,210.2396,207.1919,208.8731,63870.0
2023-02-14 10:30:00,212.59,212.59,209.88,210.37,41496.0,209.0009,209.0009,206.3366,206.8184,41496.0
2023-02-14 11:00:00,210.39,212.18,210.39,211.46,49770.0,206.838,208.5978,206.838,207.89,49770.0
2023-02-14 11:30:00,211.16,212.11,210.45,212.02,46741.0,207.595,208.529,206.897,208.4405,46741.0
2023-02-14 12:00:00,211.88,212.44,211.64,212.27,14185.0,208.3029,208.8534,208.0669,208.6863,14185.0
2023-02-14 12:30:00,212.14,212.32,211.68,212.31,17549.0,208.5585,208.7354,208.1062,208.7256,17549.0
2023-02-14 13:00:00,212.56,213.62,212.56,213.3,22226.0,208.9714,210.0135,208.9714,209.6989,22226.0
2023-02-14 13:30:00,213.22,213.35,212.62,212.79,14460.0,209.6202,209.748,209.0304,209.1975,14460.0
2023-02-14 14:00:00,212.87,213.93,212.58,213.93,25253.0,209.2762,210.3183,208.991,210.3183,25253.0
2023-02-14 14:30:00,214.07,214.54,214.07,214.26,13190.0,210.4559,210.918,210.4559,210.6427,13190.0
2023-02-14 15:00:00,214.26,214.31,213.68,214.03,25210.0,210.6427,210.6918,210.0725,210.4166,25210.0
2023-02-14 15:30:00,214.02,214.7,213.9,214.06,117045.0,210.4067,211.0753,210.2888,210.4461,117045.0
2023-02-15 09:30:00,212.61,214.83,212.61,214.83,15521.0,209.0205,211.2031,209.0205,211.2031,15521.0
2023-02-15 10:00:00,214.74,216.11,214.46,215.29,23611.0,211.1146,212.4615,210.8393,211.6553,23611.0
2023-02-15 10:30:00,215.23,216.66,215.23,215.52,60239.0,211.5963,213.0022,211.5963,211.8814,60239.0
2023-02-15 11:00:00,215.5,216.54,215.4,216.24,16782.0,211.8618,212.8842,211.7634,212.5893,16782.0
2023-02-15 11:30:00,216.33,216.56,215.9,216.12,75640.0,212.6777,212.9039,212.255,212.4713,75640.0
2023-02-15 12:00:00,216.06,216.44,215.58,215.96,18133.0,212.4123,212.7859,211.9404,212.314,18133.0
2023-02-15 12:30:00,215.97,216.27,215.46,215.77,48136.0,212.3238,212.6188,211.8224,212.1272,48136.0
2023-02-15 13:00:00,215.9,216.51,215.64,216.35,31711.0,212.255,212.8547,211.9994,212.6974,31711.0
2023-02-15 13:30:00,216.37,216.69,216.13,216.57,47433.0,212.7171,213.0317,212.4811,212.9137,47433.0
2023-02-15 14:00:00,216.54,216.95,216.11,216.29,62456.0,212.8842,213.2873,212.4615,212.6384,62456.0
2023-02-15 14:30:00,216.29,217.5,215.99,216.92,30453.0,212.6384,213.828,212.3435,213.2578,30453.0
2023-02-15 15:00:00,217.14,217.6,217.08,217.31,16401.0,213.4741,213.9263,213.4151,213.6412,16401.0
2023-02-15 15:30:00,217.47,218.6,217.32,218.57,49097.0,213.7985,214.9094,213.651,214.8799,49097.0
2023-02-16 09:30:00,214.0,214.29,212.76,214.04,29759.0,210.3871,210.6722,209.168,210.4264,29759.0
2023-02-16 10:00:00,213.77,214.66,213.16,214.39,76775.0,210.161,211.0359,209.5613,210.7705,76775.0
2023-02-16 10:30:00,214.48,214.48,213.04,213.08,54790.0,210.859,210.859,209.4433,209.4826,54790.0
2023-02-16 11:00:00,213.08,213.3,212.07,213.03,10815.0,209.4826,209.6989,208.4897,209.4335,10815.0
2023-02-16 11:30:00,213.09,213.4,212.43,212.64,6352.0,209.4924,209.7972,208.8436,209.05,6352.0
2023-02-16 12:00:00,212.58,212.8,212.24,212.41,6323.0,208.991,209.2073,208.6568,208.8239,6323.0
2023-02-16 12:30:00,212.5,213.02,212.49,212.69,8669.0,208.9124,209.4236,208.9026,209.0992,8669.0
2023-02-16 13:00:00,212.78,213.05,212.26,212.26,8514.0,209.1877,209.4531,208.6765,208.6765,8514.0
2023-02-16 13:30:00,212.11,212.52,212.07,212.42,7900.0,208.529,208.9321,208.4897,208.8338,7900.0
2023-02-16 14:00:00,212.4,213.0,212.39,212.85,15912.0,208.8141,209.404,208.8043,209.2565,15912.0
2023-02-16 14:30:00,212.68,212.99,212.59,212.86,15841.0,209.0894,209.3941,209.0009,209.2663,15841.0
2023-02-16 15:00:00,212.88,212.89,212.02,212.26,28488.0,209.286,209.2958,208.4405,208.6765,28488.0
2023-02-16 15:30:00,212.25,213.08,211.46,213.02,138078.0,208.6666,209.4826,207.89,209.4236,138078.0
2023-02-17 09:30:00,211.56,213.01,210.49,210.97,27883.0,207.9883,209.4138,206.9363,207.4082,27883.0
2023-02-17 10:00:00,210.99,211.73,210.15,211.14,12262.0,207.4279,208.1554,206.6021,207.5754,12262.0
2023-02-17 10:30:00,211.28,211.73,210.13,211.49,33684.0,207.713,208.1554,206.5824,207.9195,33684.0
2023-02-17 11:00:00,211.32,211.32,210.37,210.84,18015.0,207.7523,207.7523,206.8184,207.2804,18015.0
2023-02-17 11:30:00,210.72,211.37,210.65,210.87,18544.0,207.1625,207.8015,207.0936,207.3099,18544.0
2023-02-17 12:00:00,210.77,211.15,210.53,211.03,25002.0,207.2116,207.5852,206.9757,207.4672,25002.0
2023-02-17 12:30:00,210.98,210.99,209.84,210.14,11746.0,207.4181,207.4279,206.2973,206.5922,11746.0
2023-02-17 13:00:00,210.13,210.54,209.43,210.1,19905.0,206.5824,206.9855,205.8942,206.5529,19905.0
2023-02-17 13:30:00,210.2,210.87,210.2,210.82,7345.0,206.6512,207.3099,206.6512,207.2608,7345.0
2023-02-17 14:00:00,210.93,211.48,210.77,211.24,11322.0,207.3689,207.9096,207.2116,207.6737,11322.0
2023-02-17 14:30:00,211.25,211.27,210.38,210.96,22512.0,207.6835,207.7032,206.8282,207.3984,22512.0
2023-02-17 15:00:00,211.02,211.21,210.61,210.8,25959.0,207.4574,207.6442,207.0543,207.2411,25959.0
2023-02-17 15:30:00,210.72,211.73,210.47,211.72,88338.0,207.1625,208.1554,206.9167,208.1456,88338.0
2023-02-21 09:30:00,208.5,209.75,207.01,208.09,32052.0,205.3722,206.6034,203.9045,204.9683,32052.0
2023-02-21 10:00:00,208.05,208.4,206.91,206.91,20354.0,204.9289,205.2737,203.806,203.806,20354.0
2023-02-21 10:30:00,206.85,207.38,206.69,206.97,33371.0,203.7469,204.269,203.5893,203.8651,33371.0
2023-02-21 11:00:00,207.12,207.23,205.62,205.83,22522.0,204.0129,204.1212,202.5354,202.7422,22522.0
2023-02-21 11:30:00,206.07,206.07,205.54,205.54,13382.0,202.9786,202.9786,202.4566,202.4566,13382.0
2023-02-21 12:00:00,205.31,205.47,204.86,205.08,17664.0,202.23,202.3876,201.7868,202.0035,17664.0
2023-02-21 12:30:00,205.09,205.61,204.85,205.34,12373.0,202.0133,202.5255,201.7769,202.2596,12373.0
2023-02-21 13:00:00,205.4,205.4,204.35,204.54,22306.0,202.3187,202.3187,201.2844,201.4716,22306.0
2023-02-21 13:30:00,204.49,204.73,203.93,204.44,13622.0,201.4223,201.6587,200.8707,201.3731,13622.0
2023-02-21 14:00:00,204.42,204.52,203.9,204.16,17952.0,201.3534,201.4519,200.8412,201.0973,17952.0
2023-02-21 14:30:00,204.32,204.82,204.21,204.35,29215.0,201.2549,201.7474,201.1465,201.2844,29215.0
2023-02-21 15:00:00,204.37,204.58,203.67,204.17,33767.0,201.3041,201.511,200.6146,201.1071,33767.0
2023-02-21 15:30:00,204.21,204.32,203.72,203.81,93615.0,201.1465,201.2549,200.6639,200.7525,93615.0
2023-02-22 09:30:00,204.73,206.09,203.4,203.4,16590.0,201.6587,202.9983,200.3487,200.3487,16590.0
2023-02-22 10:00:00,203.64,204.64,203.12,204.09,37574.0,200.5851,201.5701,200.0729,201.0283,37574.0
2023-02-22 10:30:00,203.56,204.69,202.61,204.45,12399.0,200.5063,201.6193,199.5705,201.3829,12399.0
2023-02-22 11:00:00,204.69,204.71,204.17,204.54,6630.0,201.6193,201.639,201.1071,201.4716,6630.0
2023-02-22 11:30:00,204.54,204.62,203.82,204.41,70091.0,201.4716,201.5504,200.7624,201.3435,70091.0
2023-02-22 12:00:00,204.71,205.09,204.21,204.98,12422.0,201.639,202.0133,201.1465,201.905,12422.0
2023-02-22 12:30:00,205.09,205.7,204.72,205.6,16911.0,202.0133,202.6142,201.6489,202.5157,16911.0
2023-02-22 13:00:00,205.54,206.18,205.51,206.09,11255.0,202.4566,203.087,202.427,202.9983,11255.0
2023-02-22 13:30:00,206.09,206.62,205.8,206.41,9505.0,202.9983,203.5204,202.7127,203.3135,9505.0
2023-02-22 14:00:00,206.3,206.65,205.04,205.72,25462.0,203.2052,203.5499,201.9641,202.6339,25462.0
2023-02-22 14:30:00,205.55,205.77,204.48,204.68,12968.0,202.4664,202.6831,201.4125,201.6095,12968.0
2023-02-22 15:00:00,204.56,204.77,204.15,204.15,14254.0,201.4913,201.6981,201.0874,201.0874,14254.0
2023-02-22 15:30:00,204.2,205.28,203.85,205.28,60095.0,201.1367,202.2005,200.7919,202.2005,60095.0
2023-02-23 09:30:00,206.52,207.32,205.93,205.93,13000.0,203.4219,204.2099,202.8407,202.8407,13000.0
2023-02-23 10:00:00,205.92,206.48,205.21,205.38,19762.0,202.8309,203.3825,202.1315,202.299,19762.0
2023-02-23 10:30:00,205.21,205.24,203.62,203.83,12876.0,202.1315,202.1611,200.5654,200.7722,12876.0
2023-02-23 11:00:00,203.79,204.1,202.79,202.8,47430.0,200.7328,201.0382,199.7478,199.7577,47430.0
2023-02-23 11:30:00,202.84,203.04,202.04,202.17,22287.0,199.7971,199.9941,199.0091,199.1371,22287.0
2023-02-23 12:00:00,202.21,202.84,202.16,202.72,19079.0,199.1765,199.7971,199.1273,199.6789,19079.0
2023-02-23 12:30:00,202.6,202.98,202.45,202.68,9327.0,199.5607,199.935,199.4129,199.6395,9327.0
2023-02-23 13:00:00,202.63,203.08,202.22,203.08,10752.0,199.5902,200.0335,199.1864,200.0335,10752.0
2023-02-23 13:30:00,203.13,204.34,202.9,204.16,23883.0,200.0827,201.2746,199.8562,201.0973,23883.0
2023-02-23 14:00:00,204.18,204.9,203.94,204.59,22228.0,201.117,201.8262,200.8806,201.5208,22228.0
2023-02-23 14:30:00,204.61,204.86,204.19,204.29,15040.0,201.5405,201.7868,201.1268,201.2253,15040.0
2023-02-23 15:00:00,204.4,205.31,204.37,205.31,12301.0,201.3337,202.23,201.3041,202.23,12301.0
2023-02-23 15:30:00,205.28,205.64,204.56,204.63,50442.0,202.2005,202.5551,201.4913,201.5602,50442.0
2023-02-24 09:30:00,200.92,201.66,198.77,198.89,49002.0,197.9059,198.6348,195.7881,195.9063,49002.0
2023-02-24 10:00:00,198.81,199.52,197.68,198.2,21858.0,195.8275,196.5269,194.7145,195.2267,21858.0
2023-02-24 10:30:00,198.23,198.23,196.57,196.99,48199.0,195.2562,195.2562,193.6211,194.0348,48199.0
2023-02-24 11:00:00,197.14,198.7,197.11,198.57,26530.0,194.1826,195.7192,194.153,195.5911,26530.0
2023-02-24 11:30:00,198.58,199.56,198.39,198.99,29251.0,195.601,196.5663,195.4138,196.0048,29251.0
2023-02-24 12:00:00,199.19,199.67,198.97,199.67,66694.0,196.2018,196.6746,195.9851,196.6746,66694.0
2023-02-24 12:30:00,199.61,199.76,198.72,198.89,33223.0,196.6155,196.7633,195.7389,195.9063,33223.0
2023-02-24 13:00:00,198.77,198.91,198.43,198.64,10501.0,195.7881,195.926,195.4532,195.6601,10501.0
2023-02-24 13:30:00,198.66,199.93,198.43,199.87,10877.0,195.6798,196.9307,195.4532,196.8716,10877.0
2023-02-24 14:00:00,199.88,200.27,199.58,199.58,18667.0,196.8815,197.2656,196.586,196.586,18667.0
2023-02-24 14:30:00,199.5,200.08,198.96,200.08,19688.0,196.5072,197.0785,195.9753,197.0785,19688.0
2023-02-24 15:00:00,200.1,200.82,199.9,200.48,31844.0,197.0982,197.8074,196.9012,197.4725,31844.0
2023-02-24 15:30:00,200.47,200.47,199.34,200.14,93476.0,197.4626,197.4626,196.3496,197.1376,93476.0
2023-02-27 09:30:00,202.95,203.11,201.88,202.77,12738.0,199.9054,200.063,198.8515,199.7281,12738.0
2023-02-27 10:00:00,203.08,203.09,202.2,202.55,11929.0,200.0335,200.0433,199.1667,199.5114,11929.0
2023-02-27 10:30:00,202.56,202.95,201.43,201.84,32681.0,199.5213,199.9054,198.4082,198.8121,32681.0
2023-02-27 11:00:00,201.93,202.25,201.39,201.61,21327.0,198.9007,199.2159,198.3688,198.5855,21327.0
2023-02-27 11:30:00,201.66,201.66,200.96,201.21,15757.0,198.6348,198.6348,197.9453,198.1915,15757.0
2023-02-27 12:00:00,201.34,201.47,200.9,201.0,19148.0,198.3196,198.4476,197.8862,197.9847,19148.0
2023-02-27 12:30:00,201.09,201.45,200.65,200.85,9845.0,198.0733,198.4279,197.6399,197.8369,9845.0
2023-02-27 13:00:00,200.88,201.31,200.66,200.73,10114.0,197.8665,198.29,197.6498,197.7187,10114.0
2023-02-27 13:30:00,200.92,201.32,200.53,201.15,14027.0,197.9059,198.2999,197.5217,198.1324,14027.0
2023-02-27 14:00:00,201.12,201.39,200.24,200.63,13079.0,198.1029,198.3688,197.2361,197.6202,13079.0
2023-02-27 14:30:00,200.49,200.52,199.77,199.86,12032.0,197.4823,197.5119,196.7731,196.8618,12032.0
2023-02-27 15:00:00,199.86,200.02,199.49,199.61,17506.0,196.8618,197.0194,196.4973,196.6155,17506.0
2023-02-27 15:30:00,199.66,200.01,199.39,199.76,59020.0,196.6648,197.0095,196.3988,196.7633,59020.0
2023-02-28 09:30:00,198.33,200.2,198.33,199.24,28675.0,195.3547,197.1967,195.3547,196.2511,28675.0
2023-02-28 10:00:00,199.39,200.0,198.8,198.97,141171.0,196.3988,196.9997,195.8177,195.9851,141171.0
2023-02-28 10:30:00,199.15,200.99,198.91,200.8,19200.0,196.1624,197.9748,195.926,197.7877,19200.0
2023-02-28 11:00:00,200.89,202.25,200.89,202.07,21346.0,197.8763,199.2159,197.8763,199.0386,21346.0
2023-02-28 11:30:00,202.0,202.37,201.61,202.36,19051.0,198.9697,199.3341,198.5855,199.3243,19051.0
2023-02-28 12:00:00,202.45,202.87,202.45,202.59,8768.0,199.4129,199.8266,199.4129,199.5508,8768.0
2023-02-28 12:30:00,202.4,202.75,202.31,202.59,8646.0,199.3637,199.7084,199.275,199.5508,8646.0
2023-02-28 13:00:00,202.63,202.82,202.46,202.58,9691.0,199.5902,199.7774,199.4228,199.541,9691.0
2023-02-28 13:30:00,202.72,203.26,202.44,203.26,7907.0,199.6789,200.2108,199.4031,200.2108,7907.0
2023-02-28 14:00:00,203.18,203.34,202.67,202.96,11139.0,200.132,200.2896,199.6296,199.9153,11139.0
2023-02-28 14:30:00,202.93,203.15,202.79,203.0,20268.0,199.8857,200.1024,199.7478,199.9547,20268.0
2023-02-28 15:00:00,202.93,203.28,202.69,203.09,36757.0,199.8857,200.2305,199.6493,200.0433,36757.0
2023-02-28 15:30:00,203.0,203.08,202.36,202.53,104751.0,199.9547,200.0335,199.3243,199.4917,104751.0
2023-03-01 09:30:00,202.37,204.46,202.37,203.5,41758.0,199.3341,201.3928,199.3341,200.4472,41758.0
2023-03-01 10:00:00,203.75,203.75,202.05,202.38,79319.0,200.6934,200.6934,199.0189,199.344,79319.0
2023-03-01 10:30:00,202.3,203.16,201.83,202.05,85421.0,199.2652,200.1123,198.8022,199.0189,85421.0
2023-03-01 11:00:00,201.94,202.23,201.34,201.94,28859.0,198.9106,199.1962,198.3196,198.9106,28859.0
2023-03-01 11:30:00,201.84,202.22,201.6,201.78,17792.0,198.8121,199.1864,198.5757,198.753,17792.0
2023-03-01 12:00:00,201.78,202.51,201.77,202.07,17404.0,198.753,199.472,198.7431,199.0386,17404.0
2023-03-01 12:30:00,202.13,202.2,201.92,202.08,8031.0,199.0977,199.1667,198.8909,199.0485,8031.0
2023-03-01 13:00:00,201.9,202.23,201.89,201.96,12176.0,198.8712,199.1962,198.8613,198.9303,12176.0
2023-03-01 13:30:00,201.9,202.13,201.75,202.0,15979.0,198.8712,199.0977,198.7234,198.9697,15979.0
2023-03-01 14:00:00,202.0,202.08,200.99,201.0,33654.0,198.9697,199.0485,197.9748,197.9847,33654.0
2023-03-01 14:30:00,201.03,201.21,200.41,200.86,41333.0,198.0142,198.1915,197.4035,197.8468,41333.0
2023-03-01 15:00:00,200.89,200.95,200.28,200.59,14863.0,197.8763,197.9354,197.2755,197.5808,14863.0
2023-03-01 15:30:00,200.55,201.12,200.49,200.78,91285.0,197.5414,198.1029,197.4823,197.768,91285.0
2023-03-02 09:30:00,198.46,200.38,198.41,199.86,42655.0,195.4828,197.374,195.4335,196.8618,42655.0
2023-03-02 10:00:00,200.19,200.38,199.36,200.34,38385.0,197.1868,197.374,196.3693,197.3346,38385.0
2023-03-02 10:30:00,200.26,200.29,199.37,200.09,12304.0,197.2558,197.2853,196.3791,197.0883,12304.0
2023-03-02 11:00:00,200.16,200.71,199.89,200.31,11771.0,197.1573,197.699,196.8913,197.305,11771.0
2023-03-02 11:30:00,200.22,200.65,199.76,200.27,20067.0,197.2164,197.6399,196.7633,197.2656,20067.0
2023-03-02 12:00:00,200.29,200.47,199.66,200.05,9487.0,197.2853,197.4626,196.6648,197.0489,9487.0
2023-03-02 12:30:00,200.14,200.6,199.95,200.53,14003.0,197.1376,197.5907,196.9504,197.5217,14003.0
2023-03-02 13:00:00,200.52,200.66,200.22,200.24,22006.0,197.5119,197.6498,197.2164,197.2361,22006.0
2023-03-02 13:30:00,200.24,201.16,200.13,200.77,21326.0,197.2361,198.1423,197.1277,197.7581,21326.0
2023-03-02 14:00:00,200.85,201.77,200.85,201.74,10438.0,197.8369,198.7431,197.8369,198.7136,10438.0
2023-03-02 14:30:00,201.83,201.95,201.26,201.72,7364.0,198.8022,198.9204,198.2408,198.6939,7364.0
2023-03-02 15:00:00,201.6,202.59,201.37,202.39,18979.0,198.5757,199.5508,198.3491,199.3538,18979.0
2023-03-02 15:30:00,202.4,202.92,201.73,202.02,55987.0,199.3637,199.8759,198.7037,198.9894,55987.0
2023-03-03 09:30:00,203.49,205.23,203.49,203.91,15297.0,200.4373,202.1512,200.4373,200.851,15297.0
2023-03-03 10:00:00,204.38,204.78,203.21,204.78,6692.0,201.314,201.708,200.1615,201.708,6692.0
2023-03-03 10:30:00,204.78,204.9,204.11,204.12,7022.0,201.708,201.8262,201.048,201.0579,7022.0
2023-03-03 11:00:00,204.24,204.53,204.04,204.43,6141.0,201.1761,201.4617,200.9791,201.3632,6141.0
2023-03-03 11:30:00,204.56,205.52,204.5,205.25,11140.0,201.4913,202.4369,201.4322,202.1709,11140.0
2023-03-03 12:00:00,205.24,205.68,205.04,205.68,14195.0,202.1611,202.5945,201.9641,202.5945,14195.0
2023-03-03 12:30:00,205.62,206.29,205.45,206.25,9951.0,202.5354,203.1953,202.3679,203.1559,9951.0
2023-03-03 13:00:00,206.28,206.55,206.14,206.54,8603.0,203.1855,203.4514,203.0476,203.4416,8603.0
2023-03-03 13:30:00,206.66,206.7,206.39,206.53,9106.0,203.5598,203.5992,203.2938,203.4317,9106.0
2023-03-03 14:00:00,206.48,207.5,206.43,207.24,11521.0,203.3825,204.3872,203.3332,204.1311,11521.0
2023-03-03 14:30:00,207.37,208.02,207.28,208.02,11467.0,204.2591,204.8994,204.1705,204.8994,11467.0
2023-03-03 15:00:00,208.08,208.16,207.59,207.6,21923.0,204.9585,205.0373,204.4758,204.4857,21923.0
2023-03-03 15:30:00,207.53,208.15,207.35,207.43,78038.0,204.4167,205.0274,204.2394,204.3182,78038.0
2023-03-06 09:30:00,207.51,208.42,206.73,207.59,18434.0,204.397,205.2934,203.6287,204.4758,18434.0
2023-03-06 10:00:00,207.41,209.02,206.82,208.73,9661.0,204.2985,205.8844,203.7174,205.5987,9661.0
2023-03-06 10:30:00,208.59,209.48,208.59,209.12,10431.0,205.4608,206.3375,205.4608,205.9829,10431.0
2023-03-06 11:00:00,209.01,209.55,208.46,208.46,7582.0,205.8745,206.4064,205.3328,205.3328,7582.0
2023-03-06 11:30:00,208.42,208.82,207.97,208.69,12318.0,205.2934,205.6874,204.8501,205.5593,12318.0
2023-03-06 12:00:00,208.83,209.73,208.82,209.23,12486.0,205.6972,206.5837,205.6874,206.0912,12486.0
2023-03-06 12:30:00,209.18,209.27,208.3,208.54,7945.0,206.042,206.1306,205.1752,205.4116,7945.0
2023-03-06 13:00:00,208.38,208.44,207.72,208.04,10389.0,205.254,205.3131,204.6039,204.9191,10389.0
2023-03-06 13:30:00,207.89,207.89,206.93,206.93,6304.0,204.7713,204.7713,203.8257,203.8257,6304.0
2023-03-06 14:00:00,206.96,208.01,206.88,208.01,13226.0,203.8553,204.8895,203.7765,204.8895,13226.0
2023-03-06 14:30:00,207.95,208.01,206.79,206.82,10221.0,204.8304,204.8895,203.6878,203.7174,10221.0
2023-03-06 15:00:00,206.78,207.08,206.07,206.07,12272.0,203.678,203.9735,202.9786,202.9786,12272.0
2023-03-06 15:30:00,206.03,206.31,205.38,205.41,103985.0,202.9392,203.215,202.299,202.3285,103985.0
2023-03-07 09:30:00,205.69,206.73,204.48,205.91,67487.0,202.6043,203.6287,201.4125,202.821,67487.0
2023-03-07 10:00:00,205.61,205.61,202.37,202.63,14893.0,202.5255,202.5255,199.3341,199.5902,14893.0
2023-03-07 10:30:00,202.5,203.28,201.78,201.8,27307.0,199.4622,200.2305,198.753,198.7727,27307.0
2023-03-07 11:00:00,201.9,203.32,201.84,202.83,11178.0,198.8712,200.2699,198.8121,199.7872,11178.0
2023-03-07 11:30:00,202.64,203.38,202.21,203.08,9296.0,199.6001,200.329,199.1765,200.0335,9296.0
2023-03-07 12:00:00,202.97,203.35,202.41,202.86,10402.0,199.9251,200.2994,199.3735,199.8168,10402.0
2023-03-07 12:30:00,202.78,202.78,201.79,201.89,9176.0,199.738,199.738,198.7628,198.8613,9176.0
2023-03-07 13:00:00,201.75,201.81,200.72,200.86,6401.0,198.7234,198.7825,197.7089,197.8468,6401.0
2023-03-07 13:30:00,200.91,201.04,199.92,200.11,12915.0,197.896,198.0241,196.9209,197.108,12915.0
2023-03-07 14:00:00,200.2,200.3,199.08,199.84,58948.0,197.1967,197.2952,196.0935,196.8421,58948.0
2023-03-07 14:30:00,199.84,199.86,198.51,198.82,13161.0,196.8421,196.8618,195.532,195.8374,13161.0
2023-03-07 15:00:00,198.8,199.75,198.8,199.5,14792.0,195.8177,196.7534,195.8177,196.5072,14792.0
2023-03-07 15:30:00,199.56,200.16,199.4,199.93,101368.0,196.5663,197.1573,196.4087,196.9307,101368.0
2023-03-08 09:30:00,200.0,200.69,199.46,200.31,20046.0,196.9997,197.6793,196.4678,197.305,20046.0
2023-03-08 10:00:00,200.21,200.71,199.09,200.66,25808.0,197.2065,197.699,196.1033,197.6498,25808.0
2023-03-08 10:30:00,200.57,201.32,200.46,200.59,25896.0,197.5611,198.2999,197.4528,197.5808,25896.0
2023-03-08 11:00:00,200.7,201.18,200.63,200.98,18637.0,197.6892,198.162,197.6202,197.965,18637.0
2023-03-08 11:30:00,200.59,201.7,200.28,201.44,7828.0,197.5808,198.6742,197.2755,198.4181,7828.0
2023-03-08 12:00:00,201.48,201.5,200.75,200.77,5441.0,198.4575,198.4772,197.7384,197.7581,5441.0
2023-03-08 12:30:00,200.64,200.75,200.1,200.23,4368.0,197.6301,197.7384,197.0982,197.2262,4368.0
2023-03-08 13:00:00,200.3,200.48,199.73,200.19,6479.0,197.2952,197.4725,196.7337,197.1868,6479.0
2023-03-08 13:30:00,200.11,200.24,199.28,199.43,10363.0,197.108,197.2361,196.2905,196.4382,10363.0
2023-03-08 14:00:00,199.53,200.09,199.49,199.96,5944.0,196.5367,197.0883,196.4973,196.9603,5944.0
2023-03-08 14:30:00,200.0,200.27,199.58,199.64,5330.0,196.9997,197.2656,196.586,196.6451,5330.0
2023-03-08 15:00:00,199.7,199.81,199.44,199.71,9544.0,196.7042,196.8125,196.4481,196.714,9544.0
2023-03-08 15:30:00,199.73,200.55,199.67,200.01,95515.0,196.7337,197.5414,196.6746,197.0095,95515.0
2023-03-09 09:30:00,200.3,201.7,200.3,200.99,102778.0,197.2952,198.6742,197.2952,197.9748,102778.0
2023-03-09 10:00:00,201.3,203.19,201.15,203.06,46789.0,198.2802,200.1418,198.1324,200.0138,46789.0
2023-03-09 10:30:00,203.18,203.2,202.12,202.28,21702.0,200.132,200.1517,199.0879,199.2455,21702.0
2023-03-09 11:00:00,201.99,201.99,201.0,201.21,17748.0,198.9598,198.9598,197.9847,198.1915,17748.0
2023-03-09 11:30:00,201.05,201.07,200.59,200.93,17615.0,198.0339,198.0536,197.5808,197.9157,17615.0
2023-03-09 12:00:00,200.83,202.31,200.68,202.31,18734.0,197.8172,199.275,197.6695,199.275,18734.0
2023-03-09 12:30:00,202.22,202.22,201.44,201.52,4491.0,199.1864,199.1864,198.4181,198.4969,4491.0
2023-03-09 13:00:00,201.52,201.7,199.87,199.94,4501.0,198.4969,198.6742,196.8716,196.9406,4501.0
2023-03-09 13:30:00,199.93,200.2,199.0,199.39,8488.0,196.9307,197.1967,196.0147,196.3988,8488.0
2023-03-09 14:00:00,199.25,199.38,198.69,199.35,21379.0,196.2609,196.389,195.7093,196.3594,21379.0
2023-03-09 14:30:00,198.92,199.33,198.43,198.51,5508.0,195.9359,196.3397,195.4532,195.532,5508.0
2023-03-09 15:00:00,198.36,198.4,196.54,196.98,15227.0,195.3843,195.4237,193.5916,194.025,15227.0
2023-03-09 15:30:00,196.97,197.67,196.62,197.24,86456.0,194.0151,194.7046,193.6704,194.2811,86456.0
2023-03-10 09:30:00,196.7,196.7,191.36,191.8,45499.0,193.7492,193.7492,188.4893,188.9227,45499.0
2023-03-10 10:00:00,192.05,193.63,192.05,193.24,40174.0,189.1689,190.7252,189.1689,190.3411,40174.0
2023-03-10 10:30:00,193.32,193.37,191.54,193.35,21962.0,190.4199,190.4691,188.6666,190.4494,21962.0
2023-03-10 11:00:00,193.23,195.23,192.98,195.18,29250.0,190.3312,192.3012,190.085,192.252,29250.0
2023-03-10 11:30:00,195.19,195.81,194.1,194.39,30778.0,192.2618,192.8725,191.1882,191.4738,30778.0
2023-03-10 12:00:00,194.35,194.5,192.86,193.37,30391.0,191.4344,191.5822,189.9668,190.4691,30391.0
2023-03-10 12:30:00,193.63,194.18,193.05,193.1,26377.0,190.7252,191.267,190.1539,190.2032,26377.0
2023-03-10 13:00:00,192.93,193.26,191.77,192.25,31925.0,190.0357,190.3608,188.8931,189.3659,31925.0
2023-03-10 13:30:00,192.29,192.37,191.28,191.89,29547.0,189.4053,189.4841,188.4105,189.0113,29547.0
2023-03-10 14:00:00,191.91,193.43,191.88,192.16,25635.0,189.031,190.5282,189.0015,189.2773,25635.0
2023-03-10 14:30:00,192.2,194.46,192.2,193.48,40369.0,189.3167,191.5428,189.3167,190.5775,40369.0
2023-03-10 15:00:00,193.81,194.1,192.6,193.22,26510.0,190.9025,191.1882,189.7107,190.3214,26510.0
2023-03-10 15:30:00,193.19,193.39,191.87,193.17,105011.0,190.2918,190.4888,188.9916,190.2721,105011.0
2023-03-13 09:30:00,192.33,194.06,189.96,192.96,42408.0,189.4447,191.1488,187.1103,190.0653,42408.0
2023-03-13 10:00:00,192.91,193.54,189.94,190.03,22130.0,190.016,190.6366,187.0906,187.1792,22130.0
2023-03-13 10:30:00,190.26,192.65,190.25,192.65,13320.0,187.4058,189.7599,187.3959,189.7599,13320.0
2023-03-13 11:00:00,192.5,194.63,192.48,194.62,31834.0,189.6122,191.7102,189.5925,191.7004,31834.0
2023-03-13 11:30:00,194.47,194.48,192.11,192.84,21839.0,191.5526,191.5625,189.228,189.9471,21839.0
2023-03-13 12:00:00,193.17,193.87,192.63,193.67,11660.0,190.2721,190.9616,189.7402,190.7646,11660.0
2023-03-13 12:30:00,193.49,194.33,193.0,193.85,23115.0,190.5873,191.4147,190.1047,190.9419,23115.0
2023-03-13 13:00:00,193.69,194.84,193.25,194.68,11862.0,190.7843,191.9171,190.3509,191.7595,11862.0
2023-03-13 13:30:00,194.76,195.69,194.03,195.25,19108.0,191.8383,192.7543,191.1192,192.3209,19108.0
2023-03-13 14:00:00,195.6,196.85,195.57,196.49,28243.0,192.6657,193.8969,192.6361,193.5423,28243.0
2023-03-13 14:30:00,196.7,198.47,196.67,198.2,76314.0,193.7492,195.4926,193.7196,195.2267,76314.0
2023-03-13 15:00:00,198.06,198.21,196.4,196.59,89201.0,195.0888,195.2365,193.4537,193.6408,89201.0
2023-03-13 15:30:00,196.54,197.44,194.9,195.0,151025.0,193.5916,194.4781,191.9762,192.0747,151025.0
2023-03-14 09:30:00,198.68,200.52,198.63,199.28,31154.0,195.6995,197.5119,195.6502,196.2905,31154.0
2023-03-14 10:00:00,199.14,201.74,199.13,201.42,23324.0,196.1526,198.7136,196.1427,198.3984,23324.0
2023-03-14 10:30:00,201.42,201.83,200.49,201.16,26735.0,198.3984,198.8022,197.4823,198.1423,26735.0
2023-03-14 11:00:00,201.18,202.37,201.01,201.75,10600.0,198.162,199.3341,197.9945,198.7234,10600.0
2023-03-14 11:30:00,201.99,202.21,201.26,201.26,6525.0,198.9598,199.1765,198.2408,198.2408,6525.0
2023-03-14 12:00:00,201.27,201.27,199.71,199.71,5471.0,198.2506,198.2506,196.714,196.714,5471.0
2023-03-14 12:30:00,199.88,200.34,199.25,199.65,7062.0,196.8815,197.3346,196.2609,196.6549,7062.0
2023-03-14 13:00:00,199.52,199.52,197.35,198.12,8574.0,196.5269,196.5269,194.3894,195.1479,8574.0
2023-03-14 13:30:00,197.97,198.47,197.72,197.77,9069.0,195.0001,195.4926,194.7539,194.8031,9069.0
2023-03-14 14:00:00,197.83,198.44,197.22,198.25,14950.0,194.8622,195.4631,194.2614,195.2759,14950.0
2023-03-14 14:30:00,198.3,198.55,197.48,197.81,13350.0,195.3252,195.5714,194.5175,194.8425,13350.0
2023-03-14 15:00:00,197.83,198.18,197.08,197.49,20166.0,194.8622,195.207,194.1235,194.5273,20166.0
2023-03-14 15:30:00,197.48,198.71,197.3,198.29,60205.0,194.5175,195.729,194.3402,195.3153,60205.0
2023-03-15 09:30:00,195.69,196.98,194.73,194.73,29212.0,192.7543,194.025,191.8087,191.8087,29212.0
2023-03-15 10:00:00,194.56,196.3,194.31,195.37,19283.0,191.6413,193.3552,191.395,192.4391,19283.0
2023-03-15 10:30:00,195.45,195.91,193.75,195.91,16399.0,192.5179,192.971,190.8434,192.971,16399.0
2023-03-15 11:00:00,196.06,197.32,195.76,196.98,16407.0,193.1188,194.3599,192.8233,194.025,16407.0
2023-03-15 11:30:00,197.05,197.05,195.11,195.42,7540.0,194.0939,194.0939,192.183,192.4884,7540.0
2023-03-15 12:00:00,195.67,195.87,194.91,195.17,10407.0,192.7346,192.9316,191.986,192.2421,10407.0
2023-03-15 12:30:00,195.45,196.58,194.91,195.14,64376.0,192.5179,193.631,191.986,192.2126,64376.0
2023-03-15 13:00:00,195.23,196.82,194.96,196.78,3769.0,192.3012,193.8674,192.0353,193.828,3769.0
2023-03-15 13:30:00,196.87,196.87,195.61,196.43,6872.0,193.9166,193.9166,192.6755,193.4832,6872.0
2023-03-15 14:00:00,196.56,199.23,196.19,198.89,11684.0,193.6113,196.2412,193.2468,195.9063,11684.0
2023-03-15 14:30:00,199.08,199.19,198.19,199.14,13538.0,196.0935,196.2018,195.2168,196.1526,13538.0
2023-03-15 15:00:00,199.2,199.57,198.58,199.43,24438.0,196.2117,196.5761,195.601,196.4382,24438.0
2023-03-15 15:30:00,199.46,199.74,198.24,199.36,109687.0,196.4678,196.7436,195.2661,196.3693,109687.0
2023-03-16 09:30:00,198.49,200.24,197.19,200.17,51934.0,195.5123,197.2361,194.2318,197.1671,51934.0
2023-03-16 10:00:00,200.42,200.66,198.87,199.5,34812.0,197.4134,197.6498,195.8866,196.5072,34812.0
2023-03-16 10:30:00,199.66,203.36,199.5,202.64,15102.0,196.6648,200.3093,196.5072,199.6001,15102.0
2023-03-16 11:00:00,202.72,202.82,201.71,202.49,17822.0,199.6789,199.7774,198.684,199.4523,17822.0
2023-03-16 11:30:00,202.33,202.35,201.25,201.4,22418.0,199.2947,199.3144,198.2309,198.3787,22418.0
2023-03-16 12:00:00,201.52,201.52,199.77,200.46,18679.0,198.4969,198.4969,196.7731,197.4528,18679.0
2023-03-16 12:30:00,200.57,201.27,200.13,201.19,9538.0,197.5611,198.2506,197.1277,198.1718,9538.0
2023-03-16 13:00:00,201.21,201.57,200.27,200.28,12572.0,198.1915,198.5461,197.2656,197.2755,12572.0
2023-03-16 13:30:00,200.22,200.36,199.86,200.28,18481.0,197.2164,197.3543,196.8618,197.2755,18481.0
2023-03-16 14:00:00,200.3,200.97,199.99,200.28,36537.0,197.2952,197.9551,196.9898,197.2755,36537.0
2023-03-16 14:30:00,200.28,200.64,199.52,200.56,17826.0,197.2755,197.6301,196.5269,197.5513,17826.0
2023-03-16 15:00:00,200.59,201.75,200.52,201.75,23854.0,197.5808,198.7234,197.5119,198.7234,23854.0
2023-03-16 15:30:00,201.59,202.12,200.62,200.63,90536.0,198.5658,199.0879,197.6104,197.6202,90536.0
2023-03-17 09:30:00,200.99,201.07,198.79,199.7,120682.0,197.9748,198.0536,195.8078,196.7042,120682.0
2023-03-17 10:00:00,199.98,201.75,199.66,200.48,16813.0,196.98,198.7234,196.6648,197.4725,16813.0
2023-03-17 10:30:00,200.53,201.03,199.31,200.76,22828.0,197.5217,198.0142,196.32,197.7483,22828.0
2023-03-17 11:00:00,200.56,200.88,199.78,200.47,23743.0,197.5513,197.8665,196.783,197.4626,23743.0
2023-03-17 11:30:00,200.35,200.92,199.91,200.58,15522.0,197.3444,197.9059,196.911,197.571,15522.0
2023-03-17 12:00:00,200.62,201.28,200.45,201.26,14385.0,197.6104,198.2605,197.4429,198.2408,14385.0
2023-03-17 12:30:00,201.32,202.36,201.24,201.99,12332.0,198.2999,199.3243,198.2211,198.9598,12332.0
2023-03-17 13:00:00,202.01,202.69,201.86,202.69,12065.0,198.9795,199.6493,198.8318,199.6493,12065.0
2023-03-17 13:30:00,202.72,203.21,202.07,202.55,64598.0,199.6789,200.1615,199.0386,199.5114,64598.0
2023-03-17 14:00:00,202.62,202.62,201.51,201.99,17898.0,199.5804,199.5804,198.487,198.9598,17898.0
2023-03-17 14:30:00,202.0,203.26,201.91,202.97,69409.0,198.9697,200.2108,198.881,199.9251,69409.0
2023-03-17 15:00:00,202.98,202.98,201.85,202.53,49871.0,199.935,199.935,198.8219,199.4917,49871.0
2023-03-17 15:30:00,202.53,202.54,200.2,200.86,123443.0,199.4917,199.5016,197.1967,197.8468,123443.0
2023-03-20 09:30:00,200.43,201.5,198.96,198.96,26434.0,197.4232,198.4772,195.9753,195.9753,26434.0
2023-03-20 10:00:00,199.12,199.65,197.93,199.58,32587.0,196.1329,196.6549,194.9607,196.586,32587.0
2023-03-20 10:30:00,199.72,200.93,198.85,200.93,45966.0,196.7239,197.9157,195.8669,197.9157,45966.0
2023-03-20 11:00:00,200.87,201.65,200.7,201.58,19044.0,197.8566,198.6249,197.6892,198.556,19044.0
2023-03-20 11:30:00,201.53,201.54,199.93,200.11,17263.0,198.5067,198.5166,196.9307,197.108,17263.0
2023-03-20 12:00:00,200.12,200.23,199.0,199.31,9814.0,197.1179,197.2262,196.0147,196.32,9814.0
2023-03-20 12:30:00,199.62,200.77,199.49,200.59,9596.0,196.6254,197.7581,196.4973,197.5808,9596.0
2023-03-20 13:00:00,200.53,200.98,200.52,200.59,11704.0,197.5217,197.965,197.5119,197.5808,11704.0
2023-03-20 13:30:00,200.61,200.82,200.24,200.44,12491.0,197.6005,197.8074,197.2361,197.4331,12491.0
2023-03-20 14:00:00,200.42,200.42,199.92,200.06,10191.0,197.4134,197.4134,196.9209,197.0588,10191.0
2023-03-20 14:30:00,200.11,200.12,199.24,199.47,10832.0,197.108,197.1179,196.2511,196.4776,10832.0
2023-03-20 15:00:00,199.52,200.33,199.44,200.28,11076.0,196.5269,197.3247,196.4481,197.2755,11076.0
2023-03-20 15:30:00,200.23,201.11,200.0,200.85,67592.0,197.2262,198.093,196.9997,197.8369,67592.0
2023-03-21 09:30:00,202.33,203.98,202.33,203.83,6152.0,199.2947,200.92,199.2947,200.7722,6152.0
2023-03-21 10:00:00,203.75,203.75,201.46,201.48,25494.0,200.6934,200.6934,198.4378,198.4575,25494.0
2023-03-21 10:30:00,201.5,201.94,201.2,201.3,19252.0,198.4772,198.9106,198.1817,198.2802,19252.0
2023-03-21 11:00:00,201.35,203.0,201.35,202.85,15571.0,198.3294,199.9547,198.3294,199.8069,15571.0
2023-03-21 11:30:00,202.87,203.34,202.02,202.02,10048.0,199.8266,200.2896,198.9894,198.9894,10048.0
2023-03-21 12:00:00,202.02,202.27,201.89,202.23,8568.0,198.9894,199.2356,198.8613,199.1962,8568.0
2023-03-21 12:30:00,202.23,202.51,201.5,201.5,9737.0,199.1962,199.472,198.4772,198.4772,9737.0
2023-03-21 13:00:00,201.55,202.35,201.5,202.3,19276.0,198.5264,199.3144,198.4772,199.2652,19276.0
2023-03-21 13:30:00,202.39,202.96,202.12,202.18,9612.0,199.3538,199.9153,199.0879,199.147,9612.0
2023-03-21 14:00:00,202.24,202.92,202.24,202.58,11011.0,199.2061,199.8759,199.2061,199.541,11011.0
2023-03-21 14:30:00,202.63,202.63,202.19,202.61,17621.0,199.5902,199.5902,199.1568,199.5705,17621.0
2023-03-21 15:00:00,202.69,203.71,202.66,203.08,15248.0,199.6493,200.654,199.6198,200.0335,15248.0
2023-03-21 15:30:00,203.07,204.11,202.74,202.98,113884.0,200.0236,201.048,199.6986,199.935,113884.0
2023-03-22 09:30:00,201.56,201.58,199.15,199.86,22682.0,198.5363,198.556,196.1624,196.8618,22682.0
2023-03-22 10:00:00,199.82,200.64,198.97,200.64,30505.0,196.8224,197.6301,195.9851,197.6301,30505.0
2023-03-22 10:30:00,200.66,201.34,200.21,201.34,15723.0,197.6498,198.3196,197.2065,198.3196,15723.0
2023-03-22 11:00:00,201.28,201.74,200.98,201.29,15680.0,198.2605,198.7136,197.965,198.2703,15680.0
2023-03-22 11:30:00,201.37,201.56,200.97,201.15,11784.0,198.3491,198.5363,197.9551,198.1324,11784.0
2023-03-22 12:00:00,201.08,201.34,200.34,200.75,13271.0,198.0635,198.3196,197.3346,197.7384,13271.0
2023-03-22 12:30:00,200.51,201.13,200.51,200.92,13392.0,197.502,198.1127,197.502,197.9059,13392.0
2023-03-22 13:00:00,200.9,200.9,199.92,200.1,12737.0,197.8862,197.8862,196.9209,197.0982,12737.0
2023-03-22 13:30:00,200.05,200.91,200.05,200.91,14882.0,197.0489,197.896,197.0489,197.896,14882.0
2023-03-22 14:00:00,201.12,202.65,200.9,201.42,26661.0,198.1029,199.6099,197.8862,198.3984,26661.0
2023-03-22 14:30:00,201.43,203.38,199.97,201.34,30971.0,198.4082,200.329,196.9701,198.3196,30971.0
2023-03-22 15:00:00,201.25,202.09,199.81,201.44,25975.0,198.2309,199.0583,196.8125,198.4181,25975.0
2023-03-22 15:30:00,201.51,201.51,196.86,196.88,86742.0,198.487,198.487,193.9068,193.9265,86742.0
2023-03-23 09:30:00,196.91,197.27,195.23,196.1,49785.0,193.956,194.3106,192.3012,193.1582,49785.0
2023-03-23 10:00:00,196.25,196.36,194.87,195.02,51907.0,193.3059,193.4143,191.9466,192.0944,51907.0
2023-03-23 10:30:00,195.02,197.58,194.91,197.53,31149.0,192.0944,194.616,191.986,194.5667,31149.0
2023-03-23 11:00:00,197.68,198.66,197.66,197.78,14001.0,194.7145,195.6798,194.6948,194.813,14001.0
2023-03-23 11:30:00,197.9,198.03,197.08,197.44,15745.0,194.9312,195.0592,194.1235,194.4781,15745.0
2023-03-23 12:00:00,197.48,197.62,196.96,197.39,10164.0,194.5175,194.6554,194.0053,194.4288,10164.0
2023-03-23 12:30:00,197.47,197.66,196.63,196.84,12322.0,194.5076,194.6948,193.6802,193.8871,12322.0
2023-03-23 13:00:00,196.81,197.47,196.02,196.85,29417.0,193.8575,194.5076,193.0794,193.8969,29417.0
2023-03-23 13:30:00,196.73,197.54,196.43,196.45,11947.0,193.7787,194.5766,193.4832,193.5029,11947.0
2023-03-23 14:00:00,196.56,197.09,195.41,195.5,14491.0,193.6113,194.1333,192.4785,192.5672,14491.0
2023-03-23 14:30:00,195.34,195.53,193.57,194.32,37599.0,192.4096,192.5967,190.6661,191.4049,37599.0
2023-03-23 15:00:00,194.3,195.62,192.92,193.7,49084.0,191.3852,192.6854,190.0259,190.7942,49084.0
2023-03-23 15:30:00,193.65,196.13,193.32,195.85,168924.0,190.7449,193.1877,190.4199,192.9119,168924.0
2023-03-24 09:30:00,194.69,194.82,193.28,194.81,11021.0,191.7693,191.8974,190.3805,191.8875,11021.0
2023-03-24 10:00:00,194.81,195.99,194.46,195.98,19734.0,191.8875,193.0498,191.5428,193.04,19734.0
2023-03-24 10:30:00,196.0,196.19,194.15,194.74,14446.0,193.0597,193.2468,191.2374,191.8186,14446.0
2023-03-24 11:00:00,194.86,195.11,193.86,194.18,15390.0,191.9368,192.183,190.9518,191.267,15390.0
2023-03-24 11:30:00,194.19,194.8,193.52,194.53,22278.0,191.2768,191.8777,190.6169,191.6117,22278.0
2023-03-24 12:00:00,194.81,195.02,193.85,193.97,7759.0,191.8875,192.0944,190.9419,191.0601,7759.0
2023-03-24 12:30:00,194.05,195.1,193.98,194.4,14093.0,191.1389,192.1732,191.07,191.4837,14093.0
2023-03-24 13:00:00,194.51,194.64,193.94,194.34,11011.0,191.592,191.7201,191.0306,191.4246,11011.0
2023-03-24 13:30:00,194.43,194.75,194.21,194.4,6415.0,191.5132,191.8284,191.2965,191.4837,6415.0
2023-03-24 14:00:00,194.56,195.73,194.56,195.37,12048.0,191.6413,192.7937,191.6413,192.4391,12048.0
2023-03-24 14:30:00,195.44,196.09,195.29,196.02,9855.0,192.5081,193.1483,192.3603,193.0794,9855.0
2023-03-24 15:00:00,196.0,196.95,195.78,196.88,13539.0,193.0597,193.9954,192.843,193.9265,13539.0
2023-03-24 15:30:00,196.8,197.6,196.38,197.6,141286.0,193.8477,194.6357,193.434,194.6357,141286.0
2023-03-27 09:30:00,199.82,200.53,197.86,198.0,12905.0,196.8224,197.5217,194.8918,195.0297,12905.0
2023-03-27 10:00:00,198.3,198.57,197.47,197.47,10372.0,195.3252,195.5911,194.5076,194.5076,10372.0
2023-03-27 10:30:00,197.47,198.17,197.28,197.62,6674.0,194.5076,195.1971,194.3205,194.6554,6674.0
2023-03-27 11:00:00,197.48,197.74,197.16,197.7,5987.0,194.5175,194.7736,194.2023,194.7342,5987.0
2023-03-27 11:30:00,198.0,198.34,197.8,198.29,17179.0,195.0297,195.3646,194.8327,195.3153,17179.0
2023-03-27 12:00:00,198.25,198.29,197.37,197.9,6851.0,195.2759,195.3153,194.4091,194.9312,6851.0
2023-03-27 12:30:00,198.08,198.2,197.5,198.12,5538.0,195.1085,195.2267,194.5372,195.1479,5538.0
2023-03-27 13:00:00,198.15,198.57,198.06,198.49,4463.0,195.1774,195.5911,195.0888,195.5123,4463.0
2023-03-27 13:30:00,198.51,198.57,198.2,198.2,11973.0,195.532,195.5911,195.2267,195.2267,11973.0
2023-03-27 14:00:00,198.12,198.29,197.81,198.2,6074.0,195.1479,195.3153,194.8425,195.2267,6074.0
2023-03-27 14:30:00,198.27,198.61,198.25,198.59,11004.0,195.2956,195.6305,195.2759,195.6108,11004.0
2023-03-27 15:00:00,198.63,198.67,198.27,198.44,30096.0,195.6502,195.6896,195.2956,195.4631,30096.0
2023-03-27 15:30:00,198.48,198.6,197.46,197.6,56645.0,195.5025,195.6207,194.4978,194.6357,56645.0
2023-03-28 09:30:00,196.46,197.97,196.13,197.82,12644.0,193.5128,195.0001,193.1877,194.8524,12644.0
2023-03-28 10:00:00,197.66,198.55,197.15,197.34,19223.0,194.6948,195.5714,194.1924,194.3796,19223.0
2023-03-28 10:30:00,197.34,197.46,196.59,196.7,7027.0,194.3796,194.4978,193.6408,193.7492,7027.0
2023-03-28 11:00:00,196.83,196.93,196.26,196.4,6830.0,193.8772,193.9757,193.3158,193.4537,6830.0
2023-03-28 11:30:00,196.4,196.44,195.87,196.08,7253.0,193.4537,193.4931,192.9316,193.1385,7253.0
2023-03-28 12:00:00,196.18,196.36,196.08,196.09,4272.0,193.237,193.4143,193.1385,193.1483,4272.0
2023-03-28 12:30:00,196.09,196.09,195.46,195.53,7220.0,193.1483,193.1483,192.5278,192.5967,7220.0
2023-03-28 13:00:00,195.55,195.68,195.1,195.43,24070.0,192.6164,192.7445,192.1732,192.4982,24070.0
2023-03-28 13:30:00,195.51,195.51,194.87,194.97,7539.0,192.577,192.577,191.9466,192.0451,7539.0
2023-03-28 14:00:00,195.07,195.28,194.64,194.83,9010.0,192.1436,192.3505,191.7201,191.9072,9010.0
2023-03-28 14:30:00,194.89,195.25,194.79,195.22,7485.0,191.9663,192.3209,191.8678,192.2914,7485.0
2023-03-28 15:00:00,195.23,195.49,194.98,195.06,8844.0,192.3012,192.5573,192.055,192.1338,8844.0
2023-03-28 15:30:00,194.96,195.5,194.76,195.49,65845.0,192.0353,192.5672,191.8383,192.5573,65845.0
2023-03-29 09:30:00,198.28,199.44,197.49,198.19,11501.0,195.3055,196.4481,194.5273,195.2168,11501.0
2023-03-29 10:00:00,198.18,199.23,197.8,197.8,8858.0,195.207,196.2412,194.8327,194.8327,8858.0
2023-03-29 10:30:00,197.97,198.24,197.38,197.4,5601.0,195.0001,195.2661,194.419,194.4387,5601.0
2023-03-29 11:00:00,197.41,197.72,197.29,197.43,10458.0,194.4485,194.7539,194.3303,194.4682,10458.0
2023-03-29 11:30:00,197.45,198.02,197.37,197.83,7893.0,194.4879,195.0494,194.4091,194.8622,7893.0
2023-03-29 12:00:00,197.83,197.84,197.38,197.83,6301.0,194.8622,194.8721,194.419,194.8622,6301.0
2023-03-29 12:30:00,197.74,197.92,197.11,197.12,7495.0,194.7736,194.9509,194.153,194.1629,7495.0
2023-03-29 13:00:00,197.04,198.06,196.94,197.98,12211.0,194.0841,195.0888,193.9856,195.01,12211.0
2023-03-29 13:30:00,198.01,198.01,197.52,197.77,3111.0,195.0395,195.0395,194.5569,194.8031,3111.0
2023-03-29 14:00:00,197.83,198.09,197.48,198.0,9384.0,194.8622,195.1183,194.5175,195.0297,9384.0
2023-03-29 14:30:00,197.96,198.17,197.91,198.13,26666.0,194.9903,195.1971,194.941,195.1577,26666.0
2023-03-29 15:00:00,198.1,198.37,197.86,198.37,28897.0,195.1282,195.3941,194.8918,195.3941,28897.0
2023-03-29 15:30:00,198.34,198.75,198.0,198.74,119615.0,195.3646,195.7684,195.0297,195.7586,119615.0
2023-03-30 09:30:00,201.07,202.26,200.0,201.84,9458.0,198.0536,199.2258,196.9997,198.8121,9458.0
2023-03-30 10:00:00,202.01,202.22,200.14,200.89,8786.0,198.9795,199.1864,197.1376,197.8763,8786.0
2023-03-30 10:30:00,200.88,201.5,200.42,200.78,22560.0,197.8665,198.4772,197.4134,197.768,22560.0
2023-03-30 11:00:00,200.73,201.05,200.64,200.76,8978.0,197.7187,198.0339,197.6301,197.7483,8978.0
2023-03-30 11:30:00,200.77,200.77,199.86,199.96,13438.0,197.7581,197.7581,196.8618,196.9603,13438.0
2023-03-30 12:00:00,199.88,199.95,199.48,199.9,8935.0,196.8815,196.9504,196.4875,196.9012,8935.0
2023-03-30 12:30:00,199.86,199.95,199.33,199.81,6265.0,196.8618,196.9504,196.3397,196.8125,6265.0
2023-03-30 13:00:00,199.84,199.91,199.25,199.35,4017.0,196.8421,196.911,196.2609,196.3594,4017.0
2023-03-30 13:30:00,199.36,199.48,199.04,199.48,3517.0,196.3693,196.4875,196.0541,196.4875,3517.0
2023-03-30 14:00:00,199.5,200.37,199.5,200.37,7155.0,196.5072,197.3641,196.5072,197.3641,7155.0
2023-03-30 14:30:00,200.31,200.44,199.74,199.79,5179.0,197.305,197.4331,196.7436,196.7928,5179.0
2023-03-30 15:00:00,199.83,199.97,199.53,199.86,4306.0,196.8322,196.9701,196.5367,196.8618,4306.0
2023-03-30 15:30:00,199.87,200.1,199.26,199.71,52546.0,196.8716,197.0982,196.2708,196.714,52546.0
2023-03-31 09:30:00,200.39,200.93,198.99,200.52,49456.0,197.3838,197.9157,196.0048,197.5119,49456.0
2023-03-31 10:00:00,200.51,200.76,199.95,200.5,24851.0,197.502,197.7483,196.9504,197.4922,24851.0
2023-03-31 10:30:00,200.49,200.94,200.37,200.75,31944.0,197.4823,197.9256,197.3641,197.7384,31944.0
2023-03-31 11:00:00,200.69,201.25,200.32,200.77,58156.0,197.6793,198.2309,197.3149,197.7581,58156.0
2023-03-31 11:30:00,200.84,201.6,200.77,201.51,17541.0,197.8271,198.5757,197.7581,198.487,17541.0
2023-03-31 12:00:00,201.52,201.85,201.17,201.61,22326.0,198.4969,198.8219,198.1521,198.5855,22326.0
2023-03-31 12:30:00,201.71,201.74,201.04,201.25,13956.0,198.684,198.7136,198.0241,198.2309,13956.0
2023-03-31 13:00:00,201.27,201.38,201.06,201.14,10897.0,198.2506,198.359,198.0438,198.1226,10897.0
2023-03-31 13:30:00,201.11,201.45,200.84,201.33,10183.0,198.093,198.4279,197.8271,198.3097,10183.0
2023-03-31 14:00:00,201.35,201.84,201.17,201.43,11926.0,198.3294,198.8121,198.1521,198.4082,11926.0
2023-03-31 14:30:00,201.42,201.6,201.24,201.54,13868.0,198.3984,198.5757,198.2211,198.5166,13868.0
2023-03-31 15:00:00,201.79,202.6,201.67,202.5,15677.0,198.7628,199.5607,198.6446,199.4622,15677.0
2023-03-31 15:30:00,202.49,202.87,201.62,202.78,73227.0,199.4523,199.8266,198.5954,199.738,73227.0
2023-04-03 09:30:00,201.22,201.66,198.76,198.97,47316.0,198.2014,198.6348,195.7783,195.9851,47316.0
2023-04-03 10:00:00,199.2,200.63,199.11,200.62,105804.0,196.2117,197.6202,196.123,197.6104,105804.0
2023-04-03 10:30:00,200.71,201.55,199.65,199.88,59771.0,197.699,198.5264,196.6549,196.8815,59771.0
2023-04-03 11:00:00,200.02,200.79,200.02,200.08,28682.0,197.0194,197.7778,197.0194,197.0785,28682.0
2023-04-03 11:30:00,200.11,200.98,200.1,200.96,13406.0,197.108,197.965,197.0982,197.9453,13406.0
2023-04-03 12:00:00,200.91,201.06,200.78,200.93,13051.0,197.896,198.0438,197.768,197.9157,13051.0
2023-04-03 12:30:00,200.91,201.08,200.83,200.84,12163.0,197.896,198.0635,197.8172,197.8271,12163.0
2023-04-03 13:00:00,200.71,201.04,200.5,200.79,14498.0,197.699,198.0241,197.4922,197.7778,14498.0
2023-04-03 13:30:00,200.79,201.04,199.95,200.34,18082.0,197.7778,198.0241,196.9504,197.3346,18082.0
2023-04-03 14:00:00,200.3,201.24,200.2,201.15,13240.0,197.2952,198.2211,197.1967,198.1324,13240.0
2023-04-03 14:30:00,201.2,201.85,201.2,201.59,13326.0,198.1817,198.8219,198.1817,198.5658,13326.0
2023-04-03 15:00:00,201.69,201.91,201.23,201.91,17070.0,198.6643,198.881,198.2112,198.881,17070.0
2023-04-03 15:30:00,201.77,202.52,201.77,202.24,81775.0,198.7431,199.4819,198.7431,199.2061,81775.0
2023-04-04 09:30:00,203.24,203.24,201.82,203.07,34913.0,200.1911,200.1911,198.7924,200.0236,34913.0
2023-04-04 10:00:00,203.33,203.75,201.82,201.83,10673.0,200.2797,200.6934,198.7924,198.8022,10673.0
2023-04-04 10:30:00,201.85,202.8,201.55,201.57,9008.0,198.8219,199.7577,198.5264,198.5461,9008.0
2023-04-04 11:00:00,201.46,201.97,201.0,201.45,22974.0,198.4378,198.9401,197.9847,198.4279,22974.0
2023-04-04 11:30:00,201.56,201.56,200.54,200.54,6652.0,198.5363,198.5363,197.5316,197.5316,6652.0
2023-04-04 12:00:00,200.48,200.88,199.91,200.88,4879.0,197.4725,197.8665,196.911,197.8665,4879.0
2023-04-04 12:30:00,200.96,201.29,200.77,201.29,2700.0,197.9453,198.2703,197.7581,198.2703,2700.0
2023-04-04 13:00:00,200.99,201.55,200.88,201.55,4260.0,197.9748,198.5264,197.8665,198.5264,4260.0
2023-04-04 13:30:00,201.57,201.59,200.86,200.94,6000.0,198.5461,198.5658,197.8468,197.9256,6000.0
2023-04-04 14:00:00,200.81,201.22,200.67,200.67,5298.0,197.7975,198.2014,197.6596,197.6596,5298.0
2023-04-04 14:30:00,200.57,201.48,200.57,201.18,7021.0,197.5611,198.4575,197.5611,198.162,7021.0
2023-04-04 15:00:00,200.94,201.52,200.94,200.95,22720.0,197.9256,198.4969,197.9256,197.9354,22720.0
2023-04-04 15:30:00,200.98,202.14,200.81,202.13,72048.0,197.965,199.1076,197.7975,199.0977,72048.0
2023-04-05 09:30:00,201.46,202.71,200.99,202.28,29906.0,198.4378,199.669,197.9748,199.2455,29906.0
2023-04-05 10:00:00,202.34,202.48,200.9,201.29,11720.0,199.3046,199.4425,197.8862,198.2703,11720.0
2023-04-05 10:30:00,201.25,201.69,200.78,201.53,16769.0,198.2309,198.6643,197.768,198.5067,16769.0
2023-04-05 11:00:00,201.45,201.95,201.24,201.58,20293.0,198.4279,198.9204,198.2211,198.556,20293.0
2023-04-05 11:30:00,201.69,202.14,201.23,201.33,16878.0,198.6643,199.1076,198.2112,198.3097,16878.0
2023-04-05 12:00:00,201.42,201.48,200.75,200.75,9417.0,198.3984,198.4575,197.7384,197.7384,9417.0
2023-04-05 12:30:00,200.76,200.98,200.61,200.91,4646.0,197.7483,197.965,197.6005,197.896,4646.0
2023-04-05 13:00:00,200.88,201.28,200.76,200.76,6190.0,197.8665,198.2605,197.7483,197.7483,6190.0
2023-04-05 13:30:00,200.65,200.86,200.34,200.59,9700.0,197.6399,197.8468,197.3346,197.5808,9700.0
2023-04-05 14:00:00,200.68,200.82,199.86,199.86,6901.0,197.6695,197.8074,196.8618,196.8618,6901.0
2023-04-05 14:30:00,199.91,200.2,199.7,199.73,11821.0,196.911,197.1967,196.7042,196.7337,11821.0
2023-04-05 15:00:00,199.76,199.76,199.03,199.42,8435.0,196.7633,196.7633,196.0442,196.4284,8435.0
2023-04-05 15:30:00,199.42,199.94,199.32,199.41,79018.0,196.4284,196.9406,196.3299,196.4185,79018.0
2023-04-06 09:30:00,198.5,198.5,196.82,197.22,24027.0,195.5222,195.5222,193.8674,194.2614,24027.0
2023-04-06 10:00:00,197.17,197.73,196.41,196.64,92672.0,194.2121,194.7637,193.4635,193.6901,92672.0
2023-04-06 10:30:00,196.69,197.09,196.26,196.51,16249.0,193.7393,194.1333,193.3158,193.562,16249.0
2023-04-06 11:00:00,196.59,197.05,196.39,196.48,25837.0,193.6408,194.0939,193.4438,193.5325,25837.0
2023-04-06 11:30:00,196.51,197.7,196.51,197.69,24266.0,193.562,194.7342,193.562,194.7243,24266.0
2023-04-06 12:00:00,197.7,197.97,197.6,197.92,22640.0,194.7342,195.0001,194.6357,194.9509,22640.0
2023-04-06 12:30:00,197.93,198.49,197.79,198.17,95373.0,194.9607,195.5123,194.8228,195.1971,95373.0
2023-04-06 13:00:00,198.04,198.04,197.38,197.5,12644.0,195.0691,195.0691,194.419,194.5372,12644.0
2023-04-06 13:30:00,197.56,197.85,197.0,197.24,14625.0,194.5963,194.8819,194.0447,194.2811,14625.0
2023-04-06 14:00:00,197.23,197.34,196.85,197.15,16308.0,194.2712,194.3796,193.8969,194.1924,16308.0
2023-04-06 14:30:00,197.1,197.27,196.61,196.76,14370.0,194.1432,194.3106,193.6605,193.8083,14370.0
2023-04-06 15:00:00,196.77,197.08,196.6,196.96,25774.0,193.8181,194.1235,193.6507,194.0053,25774.0
2023-04-06 15:30:00,196.97,197.07,196.37,196.44,94456.0,194.0151,194.1136,193.4241,193.4931,94456.0
2023-04-10 09:30:00,194.58,195.52,194.09,194.88,16261.0,191.661,192.5869,191.1783,191.9565,16261.0
2023-04-10 10:00:00,195.0,195.9,194.76,194.95,14044.0,192.0747,192.9612,191.8383,192.0254,14044.0
2023-04-10 10:30:00,195.0,196.0,195.0,195.58,16944.0,192.0747,193.0597,192.0747,192.646,16944.0
2023-04-10 11:00:00,195.58,196.29,195.57,195.77,21935.0,192.646,193.3453,192.6361,192.8331,21935.0
2023-04-10 11:30:00,195.85,196.36,195.04,195.05,16717.0,192.9119,193.4143,192.1141,192.1239,16717.0
2023-04-10 12:00:00,195.02,195.17,194.71,194.91,14121.0,192.0944,192.2421,191.789,191.986,14121.0
2023-04-10 12:30:00,194.92,196.17,194.91,196.06,13022.0,191.9959,193.2271,191.986,193.1188,13022.0
2023-04-10 13:00:00,196.07,196.58,196.0,196.3,11011.0,193.1286,193.631,193.0597,193.3552,11011.0
2023-04-10 13:30:00,196.41,196.54,196.21,196.34,13753.0,193.4635,193.5916,193.2665,193.3946,13753.0
2023-04-10 14:00:00,196.38,197.05,196.28,196.82,42369.0,193.434,194.0939,193.3355,193.8674,42369.0
2023-04-10 14:30:00,196.92,197.53,196.75,197.47,15203.0,193.9659,194.5667,193.7984,194.5076,15203.0
2023-04-10 15:00:00,197.46,197.87,197.4,197.48,24231.0,194.4978,194.9016,194.4387,194.5175,24231.0
2023-04-10 15:30:00,197.47,198.19,197.38,197.84,155131.0,194.5076,195.2168,194.419,194.8721,155131.0
2023-04-11 09:30:00,198.43,199.67,197.52,199.2,12676.0,195.4532,196.6746,194.5569,196.2117,12676.0
2023-04-11 10:00:00,199.14,199.48,198.5,199.18,14183.0,196.1526,196.4875,195.5222,196.192,14183.0
2023-04-11 10:30:00,199.16,199.16,198.01,198.31,15428.0,196.1723,196.1723,195.0395,195.335,15428.0
2023-04-11 11:00:00,198.41,198.81,198.08,198.81,25696.0,195.4335,195.8275,195.1085,195.8275,25696.0
2023-04-11 11:30:00,198.76,198.81,198.23,198.43,16532.0,195.7783,195.8275,195.2562,195.4532,16532.0
2023-04-11 12:00:00,198.43,198.46,198.05,198.19,14441.0,195.4532,195.4828,195.0789,195.2168,14441.0
2023-04-11 12:30:00,198.21,199.31,198.19,199.19,20649.0,195.2365,196.32,195.2168,196.2018,20649.0
2023-04-11 13:00:00,199.29,199.63,198.89,199.02,10732.0,196.3003,196.6352,195.9063,196.0344,10732.0
2023-04-11 13:30:00,199.03,200.28,199.03,200.08,35688.0,196.0442,197.2755,196.0442,197.0785,35688.0
2023-04-11 14:00:00,200.18,200.21,199.61,200.02,16105.0,197.177,197.2065,196.6155,197.0194,16105.0
2023-04-11 14:30:00,200.01,200.15,199.57,199.87,27416.0,197.0095,197.1474,196.5761,196.8716,27416.0
2023-04-11 15:00:00,199.85,201.2,199.71,200.97,73683.0,196.8519,198.1817,196.714,197.9551,73683.0
2023-04-11 15:30:00,200.98,201.19,200.22,200.68,106641.0,197.965,198.1718,197.2164,197.6695,106641.0
2023-04-12 09:30:00,202.55,203.08,200.39,200.85,15685.0,199.5114,200.0335,197.3838,197.8369,15685.0
2023-04-12 10:00:00,200.64,200.75,198.86,199.56,40562.0,197.6301,197.7384,195.8768,196.5663,40562.0
2023-04-12 10:30:00,199.63,199.68,196.61,196.62,53386.0,196.6352,196.6845,193.6605,193.6704,53386.0
2023-04-12 11:00:00,196.65,197.01,195.84,196.96,34291.0,193.6999,194.0545,192.9021,194.0053,34291.0
2023-04-12 11:30:00,196.99,198.9,196.93,198.81,13858.0,194.0348,195.9162,193.9757,195.8275,13858.0
2023-04-12 12:00:00,198.83,199.09,198.57,198.87,12816.0,195.8472,196.1033,195.5911,195.8866,12816.0
2023-04-12 12:30:00,198.85,199.14,198.54,199.12,42754.0,195.8669,196.1526,195.5616,196.1329,42754.0
2023-04-12 13:00:00,199.03,199.45,198.83,199.36,18797.0,196.0442,196.4579,195.8472,196.3693,18797.0
2023-04-12 13:30:00,199.37,199.6,198.86,198.96,13885.0,196.3791,196.6057,195.8768,195.9753,13885.0
2023-04-12 14:00:00,199.01,199.24,198.23,198.23,28137.0,196.0245,196.2511,195.2562,195.2562,28137.0
2023-04-12 14:30:00,198.22,198.22,197.48,197.97,20143.0,195.2464,195.2464,194.5175,195.0001,20143.0
2023-04-12 15:00:00,197.9,198.06,195.94,196.13,27080.0,194.9312,195.0888,193.0006,193.1877,27080.0
2023-04-12 15:30:00,196.06,196.22,195.06,195.63,127663.0,193.1188,193.2764,192.1338,192.6952,127663.0
2023-04-13 09:30:00,196.75,196.75,194.02,194.13,40628.0,193.7984,193.7984,191.1094,191.2177,40628.0
2023-04-13 10:00:00,194.22,196.83,194.05,196.5,28492.0,191.3064,193.8772,191.1389,193.5522,28492.0
2023-04-13 10:30:00,196.57,196.59,195.19,195.25,60725.0,193.6211,193.6408,192.2618,192.3209,60725.0
2023-04-13 11:00:00,195.25,195.54,194.98,195.46,33530.0,192.3209,192.6066,192.055,192.5278,33530.0
2023-04-13 11:30:00,195.63,196.09,195.62,196.0,10460.0,192.6952,193.1483,192.6854,193.0597,10460.0
2023-04-13 12:00:00,195.97,196.14,195.71,195.93,10616.0,193.0301,193.1976,192.774,192.9907,10616.0
2023-04-13 12:30:00,195.97,196.64,195.9,196.55,19988.0,193.0301,193.6901,192.9612,193.6014,19988.0
2023-04-13 13:00:00,196.7,197.05,196.47,196.86,6772.0,193.7492,194.0939,193.5226,193.9068,6772.0
2023-04-13 13:30:00,196.97,196.97,196.36,196.48,17008.0,194.0151,194.0151,193.4143,193.5325,17008.0
2023-04-13 14:00:00,196.38,196.96,196.14,196.78,20841.0,193.434,194.0053,193.1976,193.828,20841.0
2023-04-13 14:30:00,196.64,197.54,196.62,197.54,27407.0,193.6901,194.5766,193.6704,194.5766,27407.0
2023-04-13 15:00:00,197.58,197.66,197.17,197.41,35138.0,194.616,194.6948,194.2121,194.4485,35138.0
2023-04-13 15:30:00,197.39,198.19,197.07,198.16,125854.0,194.4288,195.2168,194.1136,195.1873,125854.0
2023-04-14 09:30:00,197.7,199.44,196.59,199.35,19068.0,194.7342,196.4481,193.6408,196.3594,19068.0
2023-04-14 10:00:00,199.32,199.45,197.34,197.48,26094.0,196.3299,196.4579,194.3796,194.5175,26094.0
2023-04-14 10:30:00,197.59,197.81,196.87,196.92,22578.0,194.6258,194.8425,193.9166,193.9659,22578.0
2023-04-14 11:00:00,196.88,196.89,195.42,195.5,32121.0,193.9265,193.9363,192.4884,192.5672,32121.0
2023-04-14 11:30:00,195.61,195.77,194.51,195.02,31422.0,192.6755,192.8331,191.592,192.0944,31422.0
2023-04-14 12:00:00,195.01,195.21,194.29,194.62,18580.0,192.0845,192.2815,191.3753,191.7004,18580.0
2023-04-14 12:30:00,194.58,194.82,193.46,193.54,32420.0,191.661,191.8974,190.5578,190.6366,32420.0
2023-04-14 13:00:00,193.5,194.19,193.45,193.45,20256.0,190.5972,191.2768,190.5479,190.5479,20256.0
2023-04-14 13:30:00,193.43,194.14,193.11,194.05,29329.0,190.5282,191.2276,190.213,191.1389,29329.0
2023-04-14 14:00:00,194.17,194.94,193.76,194.78,26536.0,191.2571,192.0156,190.8533,191.858,26536.0
2023-04-14 14:30:00,194.77,195.03,194.65,195.01,42517.0,191.8481,192.1042,191.7299,192.0845,42517.0
2023-04-14 15:00:00,194.98,195.23,194.47,194.98,61739.0,192.055,192.3012,191.5526,192.055,61739.0
2023-04-14 15:30:00,194.98,195.58,194.92,195.44,142562.0,192.055,192.646,191.9959,192.5081,142562.0
2023-04-17 09:30:00,195.36,197.09,193.98,196.38,19787.0,192.4293,194.1333,191.07,193.434,19787.0
2023-04-17 10:00:00,196.47,196.52,194.9,195.1,15090.0,193.5226,193.5719,191.9762,192.1732,15090.0
2023-04-17 10:30:00,195.11,195.7,194.75,195.47,36696.0,192.183,192.7642,191.8284,192.5376,36696.0
2023-04-17 11:00:00,195.54,196.31,195.54,195.95,14048.0,192.6066,193.365,192.6066,193.0104,14048.0
2023-04-17 11:30:00,195.87,195.87,195.0,195.38,34114.0,192.9316,192.9316,192.0747,192.449,34114.0
2023-04-17 12:00:00,195.41,195.46,194.78,195.13,15722.0,192.4785,192.5278,191.858,192.2027,15722.0
2023-04-17 12:30:00,195.2,195.34,194.9,195.08,12788.0,192.2717,192.4096,191.9762,192.1535,12788.0
2023-04-17 13:00:00,195.12,195.19,194.73,194.99,16356.0,192.1929,192.2618,191.8087,192.0648,16356.0
2023-04-17 13:30:00,195.06,195.1,194.08,194.34,25461.0,192.1338,192.1732,191.1685,191.4246,25461.0
2023-04-17 14:00:00,194.33,194.8,194.2,194.8,15913.0,191.4147,191.8777,191.2867,191.8777,15913.0
2023-04-17 14:30:00,194.74,195.37,194.59,195.22,19079.0,191.8186,192.4391,191.6708,192.2914,19079.0
2023-04-17 15:00:00,195.27,196.18,195.27,196.05,21885.0,192.3406,193.237,192.3406,193.1089,21885.0
2023-04-17 15:30:00,196.06,196.82,195.66,196.68,69467.0,193.1188,193.8674,192.7248,193.7295,69467.0
2023-04-18 09:30:00,198.21,198.21,196.08,196.08,7781.0,195.2365,195.2365,193.1385,193.1385,7781.0
2023-04-18 10:00:00,195.87,196.26,194.71,194.99,16936.0,192.9316,193.3158,191.789,192.0648,16936.0
2023-04-18 10:30:00,194.92,195.26,194.36,194.36,38499.0,191.9959,192.3308,191.4443,191.4443,38499.0
2023-04-18 11:00:00,194.41,195.0,193.88,194.22,37210.0,191.4935,192.0747,190.9715,191.3064,37210.0
2023-04-18 11:30:00,194.26,194.57,193.43,193.66,31722.0,191.3458,191.6511,190.5282,190.7548,31722.0
2023-04-18 12:00:00,193.59,193.99,193.45,193.73,35295.0,190.6858,191.0798,190.5479,190.8237,35295.0
2023-04-18 12:30:00,193.72,193.97,193.5,193.6,36441.0,190.8139,191.0601,190.5972,190.6957,36441.0
2023-04-18 13:00:00,193.75,194.92,193.55,193.97,25314.0,190.8434,191.9959,190.6464,191.0601,25314.0
2023-04-18 13:30:00,194.04,194.24,193.73,193.81,22016.0,191.1291,191.3261,190.8237,190.9025,22016.0
2023-04-18 14:00:00,193.81,195.2,193.63,195.2,15574.0,190.9025,192.2717,190.7252,192.2717,15574.0
2023-04-18 14:30:00,195.13,195.42,194.46,194.96,18216.0,192.2027,192.4884,191.5428,192.0353,18216.0
2023-04-18 15:00:00,195.0,195.13,194.49,194.78,44492.0,192.0747,192.2027,191.5723,191.858,44492.0
2023-04-18 15:30:00,194.87,195.17,194.52,194.79,167011.0,191.9466,192.2421,191.6019,191.8678,167011.0
2023-04-19 09:30:00,193.38,193.38,191.2,192.58,24111.0,190.479,190.479,188.3317,189.691,24111.0
2023-04-19 10:00:00,192.6,193.61,192.44,192.51,73057.0,189.7107,190.7055,189.5531,189.622,73057.0
2023-04-19 10:30:00,192.5,194.01,192.38,193.49,48836.0,189.6122,191.0995,189.494,190.5873,48836.0
2023-04-19 11:00:00,193.71,194.36,193.71,193.89,29232.0,190.804,191.4443,190.804,190.9813,29232.0
2023-04-19 11:30:00,193.81,194.18,193.52,193.99,25630.0,190.9025,191.267,190.6169,191.0798,25630.0
2023-04-19 12:00:00,194.08,194.29,193.75,194.25,19575.0,191.1685,191.3753,190.8434,191.3359,19575.0
2023-04-19 12:30:00,194.26,194.73,194.16,194.21,14817.0,191.3458,191.8087,191.2473,191.2965,14817.0
2023-04-19 13:00:00,194.25,194.37,193.84,194.17,22419.0,191.3359,191.4541,190.9321,191.2571,22419.0
2023-04-19 13:30:00,194.12,194.27,193.9,194.14,32399.0,191.2079,191.3556,190.9912,191.2276,32399.0
2023-04-19 14:00:00,194.15,195.27,194.15,195.26,44949.0,191.2374,192.3406,191.2374,192.3308,44949.0
2023-04-19 14:30:00,195.34,195.48,194.75,194.75,39782.0,192.4096,192.5475,191.8284,191.8284,39782.0
2023-04-19 15:00:00,194.8,195.1,194.71,194.94,26901.0,191.8777,192.1732,191.789,192.0156,26901.0
2023-04-19 15:30:00,194.9,195.02,194.08,194.73,135534.0,191.9762,192.0944,191.1685,191.8087,135534.0
2023-04-20 09:30:00,198.46,203.85,197.55,200.05,166130.0,195.4828,200.7919,194.5864,197.0489,166130.0
2023-04-20 10:00:00,199.77,200.65,198.01,200.47,46902.0,196.7731,197.6399,195.0395,197.4626,46902.0
2023-04-20 10:30:00,200.65,202.5,200.29,201.39,45667.0,197.6399,199.4622,197.2853,198.3688,45667.0
2023-04-20 11:00:00,201.21,201.72,200.36,200.59,48640.0,198.1915,198.6939,197.3543,197.5808,48640.0
2023-04-20 11:30:00,200.77,202.5,200.68,202.43,80933.0,197.7581,199.4622,197.6695,199.3932,80933.0
2023-04-20 12:00:00,202.41,203.13,202.01,202.85,47460.0,199.3735,200.0827,198.9795,199.8069,47460.0
2023-04-20 12:30:00,202.89,202.92,201.89,202.4,34705.0,199.8463,199.8759,198.8613,199.3637,34705.0
2023-04-20 13:00:00,202.5,203.38,202.13,203.12,48274.0,199.4622,200.329,199.0977,200.0729,48274.0
2023-04-20 13:30:00,203.01,204.1,202.91,203.13,30507.0,199.9645,201.0382,199.866,200.0827,30507.0
2023-04-20 14:00:00,203.12,203.47,202.58,203.09,48080.0,200.0729,200.4176,199.541,200.0433,48080.0
2023-04-20 14:30:00,203.15,203.68,201.26,201.35,53607.0,200.1024,200.6245,198.2408,198.3294,53607.0
2023-04-20 15:00:00,201.38,201.83,200.88,201.04,68046.0,198.359,198.8022,197.8665,198.0241,68046.0
2023-04-20 15:30:00,201.09,202.32,200.76,202.27,267851.0,198.0733,199.2849,197.7483,199.2356,267851.0
2023-04-21 09:30:00,202.89,204.26,202.45,202.45,75544.0,199.8463,201.1958,199.4129,199.4129,75544.0
2023-04-21 10:00:00,202.37,203.11,201.93,202.73,41719.0,199.3341,200.063,198.9007,199.6887,41719.0
2023-04-21 10:30:00,202.58,202.75,200.2,201.37,57162.0,199.541,199.7084,197.1967,198.3491,57162.0
2023-04-21 11:00:00,201.37,202.15,201.37,201.89,19308.0,198.3491,199.1174,198.3491,198.8613,19308.0
2023-04-21 11:30:00,201.9,202.17,201.34,202.17,14094.0,198.8712,199.1371,198.3196,199.1371,14094.0
2023-04-21 12:00:00,202.08,202.25,201.84,201.97,14888.0,199.0485,199.2159,198.8121,198.9401,14888.0
2023-04-21 12:30:00,201.88,202.06,201.74,201.86,14124.0,198.8515,199.0288,198.7136,198.8318,14124.0
2023-04-21 13:00:00,201.82,201.98,200.96,201.17,10639.0,198.7924,198.95,197.9453,198.1521,10639.0
2023-04-21 13:30:00,201.22,201.54,201.1,201.28,11329.0,198.2014,198.5166,198.0832,198.2605,11329.0
2023-04-21 14:00:00,201.36,201.84,201.34,201.57,64653.0,198.3393,198.8121,198.3196,198.5461,64653.0
2023-04-21 14:30:00,201.78,202.57,201.73,202.46,21202.0,198.753,199.5311,198.7037,199.4228,21202.0
2023-04-21 15:00:00,202.48,202.6,201.8,201.93,19021.0,199.4425,199.5607,198.7727,198.9007,19021.0
2023-04-21 15:30:00,201.91,202.93,201.84,202.77,116303.0,198.881,199.8857,198.8121,199.7281,116303.0
2023-04-24 09:30:00,203.43,204.0,203.26,203.77,39713.0,200.3782,200.9397,200.2108,200.7131,39713.0
2023-04-24 10:00:00,203.8,203.87,201.71,201.71,41161.0,200.7427,200.8116,198.684,198.684,41161.0
2023-04-24 10:30:00,201.91,201.93,201.0,201.35,15476.0,198.881,198.9007,197.9847,198.3294,15476.0
2023-04-24 11:00:00,201.37,201.44,200.59,200.7,54249.0,198.3491,198.4181,197.5808,197.6892,54249.0
2023-04-24 11:30:00,200.86,201.22,200.86,201.1,10219.0,197.8468,198.2014,197.8468,198.0832,10219.0
2023-04-24 12:00:00,201.14,201.54,201.12,201.48,20714.0,198.1226,198.5166,198.1029,198.4575,20714.0
2023-04-24 12:30:00,201.45,201.93,201.39,201.81,47282.0,198.4279,198.9007,198.3688,198.7825,47282.0
2023-04-24 13:00:00,201.69,201.73,200.98,201.71,6720.0,198.6643,198.7037,197.965,198.684,6720.0
2023-04-24 13:30:00,201.67,201.84,201.52,201.71,10534.0,198.6446,198.8121,198.4969,198.684,10534.0
2023-04-24 14:00:00,201.71,201.84,201.45,201.73,24601.0,198.684,198.8121,198.4279,198.7037,24601.0
2023-04-24 14:30:00,201.73,201.76,201.22,201.33,13419.0,198.7037,198.7333,198.2014,198.3097,13419.0
2023-04-24 15:00:00,201.32,201.45,200.83,200.95,19416.0,198.2999,198.4279,197.8172,197.9354,19416.0
2023-04-24 15:30:00,200.92,201.23,200.41,200.86,122930.0,197.9059,198.2112,197.4035,197.8468,122930.0
2023-04-25 09:30:00,200.69,201.11,200.28,200.96,13771.0,197.6793,198.093,197.2755,197.9453,13771.0
2023-04-25 10:00:00,200.97,201.54,199.49,200.06,19454.0,197.9551,198.5166,196.4973,197.0588,19454.0
2023-04-25 10:30:00,199.87,200.37,199.36,200.18,14046.0,196.8716,197.3641,196.3693,197.177,14046.0
2023-04-25 11:00:00,200.39,200.71,199.99,200.03,8040.0,197.3838,197.699,196.9898,197.0292,8040.0
2023-04-25 11:30:00,199.94,200.02,198.62,198.99,8129.0,196.9406,197.0194,195.6404,196.0048,8129.0
2023-04-25 12:00:00,199.11,199.66,199.0,199.05,8076.0,196.123,196.6648,196.0147,196.0639,8076.0
2023-04-25 12:30:00,199.03,199.57,198.8,199.4,6179.0,196.0442,196.5761,195.8177,196.4087,6179.0
2023-04-25 13:00:00,199.52,199.52,197.84,197.93,6169.0,196.5269,196.5269,194.8721,194.9607,6169.0
2023-04-25 13:30:00,197.96,198.14,197.4,197.71,5479.0,194.9903,195.1676,194.4387,194.744,5479.0
2023-04-25 14:00:00,197.79,198.54,197.79,198.52,14765.0,194.8228,195.5616,194.8228,195.5419,14765.0
2023-04-25 14:30:00,198.47,198.57,197.77,198.18,12159.0,195.4926,195.5911,194.8031,195.207,12159.0
2023-04-25 15:00:00,198.15,198.58,198.11,198.37,15331.0,195.1774,195.601,195.138,195.3941,15331.0
2023-04-25 15:30:00,198.34,198.46,197.68,198.03,102785.0,195.3646,195.4828,194.7145,195.0592,102785.0
2023-04-26 09:30:00,197.47,198.95,196.82,198.65,19226.0,194.5076,195.9654,193.8674,195.6699,19226.0
2023-04-26 10:00:00,198.86,201.22,198.86,200.15,33336.0,195.8768,198.2014,195.8768,197.1474,33336.0
2023-04-26 10:30:00,200.31,201.9,199.91,201.77,30974.0,197.305,198.8712,196.911,198.7431,30974.0
2023-04-26 11:00:00,201.9,202.04,201.15,201.16,8777.0,198.8712,199.0091,198.1324,198.1423,8777.0
2023-04-26 11:30:00,201.1,201.53,200.77,200.89,14539.0,198.0832,198.5067,197.7581,197.8763,14539.0
2023-04-26 12:00:00,200.91,201.53,200.56,200.56,12935.0,197.896,198.5067,197.5513,197.5513,12935.0
2023-04-26 12:30:00,200.62,200.86,200.38,200.68,9412.0,197.6104,197.8468,197.374,197.6695,9412.0
2023-04-26 13:00:00,200.71,200.94,200.42,200.6,6102.0,197.699,197.9256,197.4134,197.5907,6102.0
2023-04-26 13:30:00,200.68,200.68,199.37,199.66,14389.0,197.6695,197.6695,196.3791,196.6648,14389.0
2023-04-26 14:00:00,199.56,199.89,199.09,199.89,6284.0,196.5663,196.8913,196.1033,196.8913,6284.0
2023-04-26 14:30:00,199.87,199.88,198.67,198.76,11341.0,196.8716,196.8815,195.6896,195.7783,11341.0
2023-04-26 15:00:00,198.77,199.21,198.62,198.92,40019.0,195.7881,196.2215,195.6404,195.9359,40019.0
2023-04-26 15:30:00,199.05,199.12,198.24,198.64,113107.0,196.0639,196.1329,195.2661,195.6601,113107.0
2023-04-27 09:30:00,200.5,201.77,200.42,201.77,12464.0,197.4922,198.7431,197.4134,198.7431,12464.0
2023-04-27 10:00:00,201.65,202.53,201.35,202.53,20634.0,198.6249,199.4917,198.3294,199.4917,20634.0
2023-04-27 10:30:00,202.53,202.59,201.43,201.68,35940.0,199.4917,199.5508,198.4082,198.6545,35940.0
2023-04-27 11:00:00,201.67,202.05,200.36,201.97,28991.0,198.6446,199.0189,197.3543,198.9401,28991.0
2023-04-27 11:30:00,202.16,203.43,201.91,203.19,38596.0,199.1273,200.3782,198.881,200.1418,38596.0
2023-04-27 12:00:00,203.31,204.06,203.3,203.51,23932.0,200.26,200.9988,200.2502,200.457,23932.0
2023-04-27 12:30:00,203.66,203.98,203.55,203.9,12268.0,200.6048,200.92,200.4964,200.8412,12268.0
2023-04-27 13:00:00,203.88,204.81,203.67,204.69,18497.0,200.8215,201.7375,200.6146,201.6193,18497.0
2023-04-27 13:30:00,204.85,204.96,203.99,204.17,26382.0,201.7769,201.8853,200.9298,201.1071,26382.0
2023-04-27 14:00:00,204.05,205.58,204.05,205.56,35704.0,200.9889,202.496,200.9889,202.4763,35704.0
2023-04-27 14:30:00,205.5,206.05,205.31,205.73,23448.0,202.4172,202.9589,202.23,202.6437,23448.0
2023-04-27 15:00:00,205.63,205.88,204.95,205.78,83806.0,202.5452,202.7915,201.8754,202.693,83806.0
2023-04-27 15:30:00,205.76,206.52,205.53,205.68,112204.0,202.6733,203.4219,202.4467,202.5945,112204.0
2023-04-28 09:30:00,205.6,207.95,205.6,207.61,22412.0,202.5157,204.8304,202.5157,204.4955,22412.0
2023-04-28 10:00:00,207.0,208.59,206.92,207.84,80429.0,203.8947,205.4608,203.8159,204.7221,80429.0
2023-04-28 10:30:00,207.93,208.47,207.32,207.75,32278.0,204.8107,205.3426,204.2099,204.6334,32278.0
2023-04-28 11:00:00,207.82,208.12,207.14,208.1,17485.0,204.7024,204.9979,204.0326,204.9782,17485.0
2023-04-28 11:30:00,208.1,208.12,207.34,207.98,22115.0,204.9782,204.9979,204.2296,204.86,22115.0
2023-04-28 12:00:00,208.02,208.16,207.75,208.06,9181.0,204.8994,205.0373,204.6334,204.9388,9181.0
2023-04-28 12:30:00,208.1,209.11,207.94,208.9,26785.0,204.9782,205.973,204.8206,205.7662,26785.0
2023-04-28 13:00:00,208.93,210.24,208.81,210.24,40095.0,205.7957,207.0861,205.6775,207.0861,40095.0
2023-04-28 13:30:00,210.23,210.79,209.85,210.48,105093.0,207.0762,207.6278,206.7019,207.3225,105093.0
2023-04-28 14:00:00,210.56,210.86,209.11,209.12,18166.0,207.4013,207.6968,205.973,205.9829,18166.0
2023-04-28 14:30:00,209.2,209.32,208.65,208.78,17953.0,206.0617,206.1799,205.5199,205.648,17953.0
2023-04-28 15:00:00,208.74,208.96,208.19,208.28,15335.0,205.6086,205.8253,205.0668,205.1555,15335.0
2023-04-28 15:30:00,208.27,208.99,208.01,208.4,83329.0,205.1456,205.8548,204.8895,205.2737,83329.0
2023-05-01 09:30:00,206.79,207.65,206.11,206.83,32432.0,203.6878,204.5349,203.018,203.7272,32432.0
2023-05-01 10:00:00,206.09,206.48,204.37,204.37,11939.0,202.9983,203.3825,201.3041,201.3041,11939.0
2023-05-01 10:30:00,204.5,206.02,204.11,205.86,18571.0,201.4322,202.9294,201.048,202.7718,18571.0
2023-05-01 11:00:00,205.93,206.42,204.53,205.3,9610.0,202.8407,203.3234,201.4617,202.2202,9610.0
2023-05-01 11:30:00,205.13,206.16,205.01,206.05,7449.0,202.0527,203.0673,201.9345,202.9589,7449.0
2023-05-01 12:00:00,206.31,207.12,206.31,206.92,7609.0,203.215,204.0129,203.215,203.8159,7609.0
2023-05-01 12:30:00,206.98,207.49,206.98,207.36,7551.0,203.875,204.3773,203.875,204.2493,7551.0
2023-05-01 13:00:00,207.29,207.48,206.98,207.21,21525.0,204.1803,204.3675,203.875,204.1015,21525.0
2023-05-01 13:30:00,207.21,207.42,206.42,206.76,38217.0,204.1015,204.3084,203.3234,203.6583,38217.0
2023-05-01 14:00:00,206.73,206.73,205.86,206.2,9134.0,203.6287,203.6287,202.7718,203.1067,9134.0
2023-05-01 14:30:00,206.24,206.24,205.37,205.75,15235.0,203.1461,203.1461,202.2891,202.6634,15235.0
2023-05-01 15:00:00,205.79,206.11,205.55,205.78,16146.0,202.7028,203.018,202.4664,202.693,16146.0
2023-05-01 15:30:00,205.85,206.09,205.18,205.49,145026.0,202.7619,202.9983,202.102,202.4073,145026.0
2023-05-02 09:30:00,204.91,205.21,202.78,204.0,40808.0,201.836,202.1315,199.738,200.9397,40808.0
2023-05-02 10:00:00,204.0,204.18,200.18,200.2,16175.0,200.9397,201.117,197.177,197.1967,16175.0
2023-05-02 10:30:00,200.24,200.41,198.88,198.88,25956.0,197.2361,197.4035,195.8965,195.8965,25956.0
2023-05-02 11:00:00,199.01,199.24,197.83,198.21,17427.0,196.0245,196.2511,194.8622,195.2365,17427.0
2023-05-02 11:30:00,198.22,198.22,196.87,197.46,38082.0,195.2464,195.2464,193.9166,194.4978,38082.0
2023-05-02 12:00:00,197.57,198.35,197.07,198.23,46015.0,194.6061,195.3744,194.1136,195.2562,46015.0
2023-05-02 12:30:00,198.23,198.64,198.15,198.5,9053.0,195.2562,195.6601,195.1774,195.5222,9053.0
2023-05-02 13:00:00,198.49,198.68,198.19,198.63,8729.0,195.5123,195.6995,195.2168,195.6502,8729.0
2023-05-02 13:30:00,198.62,199.51,198.38,199.23,10032.0,195.6404,196.517,195.404,196.2412,10032.0
2023-05-02 14:00:00,199.08,199.1,198.51,198.78,10031.0,196.0935,196.1132,195.532,195.798,10031.0
2023-05-02 14:30:00,198.91,199.73,198.69,199.56,9513.0,195.926,196.7337,195.7093,196.5663,9513.0
2023-05-02 15:00:00,199.54,200.0,199.19,199.88,17561.0,196.5466,196.9997,196.2018,196.8815,17561.0
2023-05-02 15:30:00,199.91,199.91,199.13,199.33,123104.0,196.911,196.911,196.1427,196.3397,123104.0
2023-05-03 09:30:00,200.93,202.18,200.06,202.18,13851.0,197.9157,199.147,197.0588,199.147,13851.0
2023-05-03 10:00:00,202.52,203.24,202.12,203.03,10143.0,199.4819,200.1911,199.0879,199.9842,10143.0
2023-05-03 10:30:00,202.93,203.07,201.62,202.13,8540.0,199.8857,200.0236,198.5954,199.0977,8540.0
2023-05-03 11:00:00,202.14,203.05,201.86,203.05,6478.0,199.1076,200.0039,198.8318,200.0039,6478.0
2023-05-03 11:30:00,203.1,203.25,202.66,203.13,5692.0,200.0532,200.2009,199.6198,200.0827,5692.0
2023-05-03 12:00:00,203.14,203.14,202.07,202.56,6697.0,200.0926,200.0926,199.0386,199.5213,6697.0
2023-05-03 12:30:00,202.64,202.89,202.45,202.83,5324.0,199.6001,199.8463,199.4129,199.7872,5324.0
2023-05-03 13:00:00,203.14,203.39,202.97,203.03,4454.0,200.0926,200.3388,199.9251,199.9842,4454.0
2023-05-03 13:30:00,203.09,203.22,202.42,202.53,5753.0,200.0433,200.1714,199.3834,199.4917,5753.0
2023-05-03 14:00:00,201.95,203.77,201.93,203.48,7240.0,198.9204,200.7131,198.9007,200.4275,7240.0
2023-05-03 14:30:00,203.41,204.19,202.37,203.86,55863.0,200.3585,201.1268,199.3341,200.8018,55863.0
2023-05-03 15:00:00,203.99,204.11,201.09,201.16,25662.0,200.9298,201.048,198.0733,198.1423,25662.0
2023-05-03 15:30:00,201.1,201.31,199.76,199.95,68872.0,198.0832,198.29,196.7633,196.9504,68872.0
2023-05-04 09:30:00,198.0,199.83,197.52,197.98,200401.0,195.0297,196.8322,194.5569,195.01,200401.0
2023-05-04 10:00:00,197.92,198.07,197.22,197.31,37549.0,194.9509,195.0986,194.2614,194.35,37549.0
2023-05-04 10:30:00,197.28,198.4,197.19,197.94,33616.0,194.3205,195.4237,194.2318,194.9706,33616.0
2023-05-04 11:00:00,197.91,198.57,197.56,197.91,22097.0,194.941,195.5911,194.5963,194.941,22097.0
2023-05-04 11:30:00,197.83,198.21,197.31,197.49,32515.0,194.8622,195.2365,194.35,194.5273,32515.0
2023-05-04 12:00:00,197.48,198.53,197.25,198.49,22640.0,194.5175,195.5517,194.2909,195.5123,22640.0
2023-05-04 12:30:00,198.52,198.52,197.43,197.77,65445.0,195.5419,195.5419,194.4682,194.8031,65445.0
2023-05-04 13:00:00,197.76,197.91,197.17,197.5,61656.0,194.7933,194.941,194.2121,194.5372,61656.0
2023-05-04 13:30:00,197.66,198.11,197.35,197.94,75766.0,194.6948,195.138,194.3894,194.9706,75766.0
2023-05-04 14:00:00,198.03,198.03,197.37,197.4,12034.0,195.0592,195.0592,194.4091,194.4387,12034.0
2023-05-04 14:30:00,197.37,197.44,196.43,196.5,28823.0,194.4091,194.4781,193.4832,193.5522,28823.0
2023-05-04 15:00:00,196.56,197.37,196.46,197.22,25593.0,193.6113,194.4091,193.5128,194.2614,25593.0
2023-05-04 15:30:00,197.19,197.9,196.96,197.24,89092.0,194.2318,194.9312,194.0053,194.2811,89092.0
2023-05-05 09:30:00,199.03,200.23,198.78,199.48,7818.0,196.0442,197.2262,195.798,196.4875,7818.0
2023-05-05 10:00:00,199.5,200.03,199.18,199.4,11938.0,196.5072,197.0292,196.192,196.4087,11938.0
2023-05-05 10:30:00,199.72,200.01,199.27,199.6,14113.0,196.7239,197.0095,196.2806,196.6057,14113.0
2023-05-05 11:00:00,199.46,199.72,199.28,199.72,13364.0,196.4678,196.7239,196.2905,196.7239,13364.0
2023-05-05 11:30:00,199.93,199.93,199.24,199.42,9435.0,196.9307,196.9307,196.2511,196.4284,9435.0
2023-05-05 12:00:00,199.45,199.45,199.18,199.34,7559.0,196.4579,196.4579,196.192,196.3496,7559.0
2023-05-05 12:30:00,199.43,199.5,198.66,199.34,15167.0,196.4382,196.5072,195.6798,196.3496,15167.0
2023-05-05 13:00:00,199.48,199.58,199.22,199.58,5911.0,196.4875,196.586,196.2314,196.586,5911.0
2023-05-05 13:30:00,199.74,200.03,199.57,199.57,4867.0,196.7436,197.0292,196.5761,196.5761,4867.0
2023-05-05 14:00:00,199.56,199.99,199.49,199.99,7423.0,196.5663,196.9898,196.4973,196.9898,7423.0
2023-05-05 14:30:00,200.05,200.98,200.02,200.72,19853.0,197.0489,197.965,197.0194,197.7089,19853.0
2023-05-05 15:00:00,200.65,200.82,200.11,200.16,13924.0,197.6399,197.8074,197.108,197.1573,13924.0
2023-05-05 15:30:00,200.17,200.43,199.6,200.14,74401.0,197.1671,197.4232,196.6057,197.1376,74401.0
2023-05-08 09:30:00,200.39,200.81,199.8,200.41,9253.0,197.3838,197.7975,196.8027,197.4035,9253.0
2023-05-08 10:00:00,200.28,201.35,200.28,200.88,15037.0,197.2755,198.3294,197.2755,197.8665,15037.0
2023-05-08 10:30:00,200.96,201.98,200.96,201.18,19345.0,197.9453,198.95,197.9453,198.162,19345.0
2023-05-08 11:00:00,201.23,201.44,200.63,200.74,15915.0,198.2112,198.4181,197.6202,197.7286,15915.0
2023-05-08 11:30:00,200.67,201.15,200.53,200.83,13686.0,197.6596,198.1324,197.5217,197.8172,13686.0
2023-05-08 12:00:00,200.89,200.89,200.16,200.26,13271.0,197.8763,197.8763,197.1573,197.2558,13271.0
2023-05-08 12:30:00,200.27,200.41,199.69,200.02,9822.0,197.2656,197.4035,196.6943,197.0194,9822.0
2023-05-08 13:00:00,200.09,200.3,199.78,200.11,12891.0,197.0883,197.2952,196.783,197.108,12891.0
2023-05-08 13:30:00,200.11,200.42,200.1,200.42,12883.0,197.108,197.4134,197.0982,197.4134,12883.0
2023-05-08 14:00:00,200.43,200.45,199.36,200.21,18879.0,197.4232,197.4429,196.3693,197.2065,18879.0
2023-05-08 14:30:00,200.26,200.34,200.08,200.25,24286.0,197.2558,197.3346,197.0785,197.2459,24286.0
2023-05-08 15:00:00,200.25,200.29,199.69,199.92,41886.0,197.2459,197.2853,196.6943,196.9209,41886.0
2023-05-08 15:30:00,199.94,200.66,199.76,200.65,73053.0,196.9406,197.6498,196.7633,197.6399,73053.0
2023-05-09 09:30:00,199.11,199.61,197.95,199.22,166363.0,196.123,196.6155,194.9804,196.2314,166363.0
2023-05-09 10:00:00,199.22,200.32,198.75,199.76,10923.0,196.2314,197.3149,195.7684,196.7633,10923.0
2023-05-09 10:30:00,199.96,200.52,199.83,200.51,8332.0,196.9603,197.5119,196.8322,197.502,8332.0
2023-05-09 11:00:00,200.61,200.62,199.5,199.73,8495.0,197.6005,197.6104,196.5072,196.7337,8495.0
2023-05-09 11:30:00,199.97,200.35,199.97,200.15,10638.0,196.9701,197.3444,196.9701,197.1474,10638.0
2023-05-09 12:00:00,200.19,200.25,199.4,199.5,8764.0,197.1868,197.2459,196.4087,196.5072,8764.0
2023-05-09 12:30:00,199.53,199.74,199.12,199.12,7143.0,196.5367,196.7436,196.1329,196.1329,7143.0
2023-05-09 13:00:00,199.35,199.38,199.08,199.19,8393.0,196.3594,196.389,196.0935,196.2018,8393.0
2023-05-09 13:30:00,199.17,199.29,198.78,199.23,14450.0,196.1821,196.3003,195.798,196.2412,14450.0
2023-05-09 14:00:00,199.17,199.43,198.79,198.98,13399.0,196.1821,196.4382,195.8078,195.995,13399.0
2023-05-09 14:30:00,199.03,199.07,198.75,198.82,9909.0,196.0442,196.0836,195.7684,195.8374,9909.0
2023-05-09 15:00:00,198.86,199.12,198.79,199.0,15370.0,195.8768,196.1329,195.8078,196.0147,15370.0
2023-05-09 15:30:00,198.96,199.38,198.7,199.3,80262.0,195.9753,196.389,195.7192,196.3102,80262.0
2023-05-10 09:30:00,202.06,203.66,201.82,202.81,16430.0,199.0288,200.6048,198.7924,199.7675,16430.0
2023-05-10 10:00:00,202.88,203.68,202.31,203.46,20977.0,199.8365,200.6245,199.275,200.4078,20977.0
2023-05-10 10:30:00,203.58,203.83,202.54,202.9,20709.0,200.526,200.7722,199.5016,199.8562,20709.0
2023-05-10 11:00:00,203.23,204.6,203.19,204.57,12249.0,200.1812,201.5307,200.1418,201.5011,12249.0
2023-05-10 11:30:00,204.71,204.78,203.42,203.48,14632.0,201.639,201.708,200.3684,200.4275,14632.0
2023-05-10 12:00:00,203.51,203.51,202.45,202.51,9090.0,200.457,200.457,199.4129,199.472,9090.0
2023-05-10 12:30:00,202.64,202.78,201.79,201.85,11649.0,199.6001,199.738,198.7628,198.8219,11649.0
2023-05-10 13:00:00,201.74,201.83,200.98,201.09,13128.0,198.7136,198.8022,197.965,198.0733,13128.0
2023-05-10 13:30:00,201.12,201.82,199.87,201.75,118709.0,198.1029,198.7924,196.8716,198.7234,118709.0
2023-05-10 14:00:00,201.78,202.74,201.78,202.45,14206.0,198.753,199.6986,198.753,199.4129,14206.0
2023-05-10 14:30:00,202.74,203.43,202.65,203.06,15280.0,199.6986,200.3782,199.6099,200.0138,15280.0
2023-05-10 15:00:00,202.99,204.3,202.82,203.87,30075.0,199.9448,201.2352,199.7774,200.8116,30075.0
2023-05-10 15:30:00,203.86,204.59,203.36,203.41,118131.0,200.8018,201.5208,200.3093,200.3585,118131.0
2023-05-11 09:30:00,203.8,204.57,202.16,203.57,26415.0,200.7427,201.5011,199.1273,200.5161,26415.0
2023-05-11 10:00:00,203.56,204.88,203.56,204.5,18275.0,200.5063,201.8065,200.5063,201.4322,18275.0
2023-05-11 10:30:00,204.74,204.78,203.72,204.69,10395.0,201.6686,201.708,200.6639,201.6193,10395.0
2023-05-11 11:00:00,204.78,204.96,204.09,204.45,18410.0,201.708,201.8853,201.0283,201.3829,18410.0
2023-05-11 11:30:00,204.47,205.44,204.47,205.28,24225.0,201.4026,202.3581,201.4026,202.2005,24225.0
2023-05-11 12:00:00,205.3,205.4,204.42,204.44,16239.0,202.2202,202.3187,201.3534,201.3731,16239.0
2023-05-11 12:30:00,204.58,204.93,204.49,204.66,8090.0,201.511,201.8557,201.4223,201.5898,8090.0
2023-05-11 13:00:00,204.55,204.71,204.12,204.25,6787.0,201.4814,201.639,201.0579,201.1859,6787.0
2023-05-11 13:30:00,204.2,204.21,202.78,203.48,11756.0,201.1367,201.1465,199.738,200.4275,11756.0
2023-05-11 14:00:00,203.53,203.64,202.87,202.91,12706.0,200.4767,200.5851,199.8266,199.866,12706.0
2023-05-11 14:30:00,202.93,203.39,202.77,203.25,13107.0,199.8857,200.3388,199.7281,200.2009,13107.0
2023-05-11 15:00:00,203.33,203.44,203.09,203.18,14389.0,200.2797,200.3881,200.0433,200.132,14389.0
2023-05-11 15:30:00,203.2,203.72,202.65,203.66,84203.0,200.1517,200.6639,199.6099,200.6048,84203.0
2023-05-12 09:30:00,205.0,205.97,203.36,203.82,65215.0,201.9247,202.8801,200.3093,200.7624,65215.0
2023-05-12 10:00:00,203.66,204.72,203.46,204.5,32096.0,200.6048,201.6489,200.4078,201.4322,32096.0
2023-05-12 10:30:00,204.45,204.52,203.28,203.7,26958.0,201.3829,201.4519,200.2305,200.6442,26958.0
2023-05-12 11:00:00,203.74,204.29,203.71,204.03,24026.0,200.6836,201.2253,200.654,200.9692,24026.0
2023-05-12 11:30:00,203.95,204.32,203.88,204.26,21051.0,200.8904,201.2549,200.8215,201.1958,21051.0
2023-05-12 12:00:00,204.18,204.55,203.99,204.41,28420.0,201.117,201.4814,200.9298,201.3435,28420.0
2023-05-12 12:30:00,204.36,204.48,203.43,203.63,19593.0,201.2943,201.4125,200.3782,200.5752,19593.0
2023-05-12 13:00:00,203.59,203.85,203.45,203.69,12234.0,200.5358,200.7919,200.3979,200.6343,12234.0
2023-05-12 13:30:00,203.73,203.86,203.06,203.18,18220.0,200.6737,200.8018,200.0138,200.132,18220.0
2023-05-12 14:00:00,203.09,203.31,202.71,202.95,50438.0,200.0433,200.26,199.669,199.9054,50438.0
2023-05-12 14:30:00,202.86,202.95,202.41,202.94,12877.0,199.8168,199.9054,199.3735,199.8956,12877.0
2023-05-12 15:00:00,202.92,203.16,202.83,202.97,9971.0,199.8759,200.1123,199.7872,199.9251,9971.0
2023-05-12 15:30:00,203.07,203.99,202.91,203.97,62147.0,200.0236,200.9298,199.866,200.9101,62147.0
2023-05-15 09:30:00,204.16,204.99,203.74,204.2,61024.0,201.0973,201.9148,200.6836,201.1367,61024.0
2023-05-15 10:00:00,204.22,204.6,203.29,204.27,62073.0,201.1564,201.5307,200.2403,201.2056,62073.0
2023-05-15 10:30:00,204.31,204.52,204.07,204.2,15230.0,201.245,201.4519,201.0086,201.1367,15230.0
2023-05-15 11:00:00,204.35,204.35,203.84,203.99,11263.0,201.2844,201.2844,200.7821,200.9298,11263.0
2023-05-15 11:30:00,204.03,204.21,203.87,203.94,9509.0,200.9692,201.1465,200.8116,200.8806,9509.0
2023-05-15 12:00:00,203.92,204.04,203.47,203.87,22391.0,200.8609,200.9791,200.4176,200.8116,22391.0
2023-05-15 12:30:00,203.83,204.64,203.71,204.59,11906.0,200.7722,201.5701,200.654,201.5208,11906.0
2023-05-15 13:00:00,204.62,205.49,204.62,204.84,11288.0,201.5504,202.4073,201.5504,201.7671,11288.0
2023-05-15 13:30:00,204.95,205.26,204.67,205.16,9301.0,201.8754,202.1808,201.5996,202.0823,9301.0
2023-05-15 14:00:00,205.13,205.38,204.94,205.0,8199.0,202.0527,202.299,201.8656,201.9247,8199.0
2023-05-15 14:30:00,204.98,205.34,204.72,205.22,12566.0,201.905,202.2596,201.6489,202.1414,12566.0
2023-05-15 15:00:00,205.17,205.76,205.15,205.66,12233.0,202.0921,202.6733,202.0724,202.5748,12233.0
2023-05-15 15:30:00,205.68,205.68,204.88,205.62,71468.0,202.5945,202.5945,201.8065,202.5354,71468.0
2023-05-16 09:30:00,204.1,204.1,202.65,203.51,13385.0,201.0382,201.0382,199.6099,200.457,13385.0
2023-05-16 10:00:00,203.25,203.71,202.74,203.3,16729.0,200.2009,200.654,199.6986,200.2502,16729.0
2023-05-16 10:30:00,203.44,203.54,202.69,202.75,17230.0,200.3881,200.4866,199.6493,199.7084,17230.0
2023-05-16 11:00:00,202.95,202.98,202.23,202.64,12316.0,199.9054,199.935,199.1962,199.6001,12316.0
2023-05-16 11:30:00,202.44,202.65,202.03,202.54,9228.0,199.4031,199.6099,198.9992,199.5016,9228.0
2023-05-16 12:00:00,202.5,202.75,202.25,202.75,5812.0,199.4622,199.7084,199.2159,199.7084,5812.0
2023-05-16 12:30:00,202.75,202.98,202.57,202.83,5400.0,199.7084,199.935,199.5311,199.7872,5400.0
2023-05-16 13:00:00,202.79,203.09,202.7,202.7,4039.0,199.7478,200.0433,199.6592,199.6592,4039.0
2023-05-16 13:30:00,202.76,202.87,202.66,202.75,9057.0,199.7183,199.8266,199.6198,199.7084,9057.0
2023-05-16 14:00:00,202.85,202.94,202.69,202.88,8909.0,199.8069,199.8956,199.6493,199.8365,8909.0
2023-05-16 14:30:00,202.74,203.46,202.73,203.26,5201.0,199.6986,200.4078,199.6887,200.2108,5201.0
2023-05-16 15:00:00,203.37,203.56,203.26,203.45,7430.0,200.3191,200.5063,200.2108,200.3979,7430.0
2023-05-16 15:30:00,203.49,203.64,202.89,203.1,47538.0,200.4373,200.5851,199.8463,200.0532,47538.0
2023-05-17 09:30:00,205.2,205.2,202.62,202.73,36662.0,202.1217,202.1217,199.5804,199.6887,36662.0
2023-05-17 10:00:00,202.59,203.56,202.58,203.4,9455.0,199.5508,200.5063,199.541,200.3487,9455.0
2023-05-17 10:30:00,203.55,203.71,203.1,203.6,17257.0,200.4964,200.654,200.0532,200.5457,17257.0
2023-05-17 11:00:00,203.7,204.53,203.7,204.46,7640.0,200.6442,201.4617,200.6442,201.3928,7640.0
2023-05-17 11:30:00,204.44,204.77,204.36,204.47,6214.0,201.3731,201.6981,201.2943,201.4026,6214.0
2023-05-17 12:00:00,204.61,204.63,204.38,204.52,25523.0,201.5405,201.5602,201.314,201.4519,25523.0
2023-05-17 12:30:00,204.56,205.66,204.56,205.59,5705.0,201.4913,202.5748,201.4913,202.5058,5705.0
2023-05-17 13:00:00,205.69,206.3,205.69,206.27,6912.0,202.6043,203.2052,202.6043,203.1756,6912.0
2023-05-17 13:30:00,206.25,206.6,206.03,206.03,5250.0,203.1559,203.5007,202.9392,202.9392,5250.0
2023-05-17 14:00:00,206.21,206.21,205.78,205.83,7802.0,203.1165,203.1165,202.693,202.7422,7802.0
2023-05-17 14:30:00,205.97,206.34,205.87,206.09,6549.0,202.8801,203.2446,202.7816,202.9983,6549.0
2023-05-17 15:00:00,206.02,206.4,205.47,205.62,8757.0,202.9294,203.3037,202.3876,202.5354,8757.0
2023-05-17 15:30:00,205.68,205.98,205.43,205.64,51735.0,202.5945,202.89,202.3482,202.5551,51735.0
2023-05-18 09:30:00,205.82,206.48,205.82,206.19,8148.0,202.7324,203.3825,202.7324,203.0968,8148.0
2023-05-18 10:00:00,206.21,208.16,206.2,208.01,20254.0,203.1165,205.0373,203.1067,204.8895,20254.0
2023-05-18 10:30:00,208.02,208.42,207.9,208.21,31083.0,204.8994,205.2934,204.7812,205.0865,31083.0
2023-05-18 11:00:00,208.23,208.97,208.23,208.57,19097.0,205.1062,205.8351,205.1062,205.4411,19097.0
2023-05-18 11:30:00,208.6,210.14,208.43,209.49,25223.0,205.4707,206.9876,205.3032,206.3473,25223.0
2023-05-18 12:00:00,209.42,209.48,208.8,208.91,24169.0,206.2784,206.3375,205.6677,205.776,24169.0
2023-05-18 12:30:00,208.95,209.03,208.02,208.21,8997.0,205.8154,205.8942,204.8994,205.0865,8997.0
2023-05-18 13:00:00,208.41,208.84,208.29,208.53,7257.0,205.2835,205.7071,205.1653,205.4017,7257.0
2023-05-18 13:30:00,208.35,208.95,208.16,208.36,6743.0,205.2244,205.8154,205.0373,205.2343,6743.0
2023-05-18 14:00:00,208.31,209.48,208.15,209.26,11448.0,205.185,206.3375,205.0274,206.1208,11448.0
2023-05-18 14:30:00,209.5,210.05,209.46,209.84,8984.0,206.3572,206.8989,206.3178,206.6921,8984.0
2023-05-18 15:00:00,209.87,210.36,209.58,209.97,25730.0,206.7216,207.2043,206.436,206.8201,25730.0
2023-05-18 15:30:00,209.95,211.07,209.58,210.36,107231.0,206.8004,207.9036,206.436,207.2043,107231.0
2023-05-19 09:30:00,211.67,212.61,210.72,211.52,25714.0,208.4946,209.4205,207.5589,208.3469,25714.0
2023-05-19 10:00:00,211.27,212.55,210.68,212.55,17018.0,208.1006,209.3614,207.5195,209.3614,17018.0
2023-05-19 10:30:00,212.72,213.28,211.85,211.86,39700.0,209.5289,210.0805,208.6719,208.6818,39700.0
2023-05-19 11:00:00,211.98,212.01,209.7,209.71,14257.0,208.8,208.8295,206.5542,206.564,14257.0
2023-05-19 11:30:00,209.81,210.82,209.13,210.24,9190.0,206.6625,207.6574,205.9927,207.0861,9190.0
2023-05-19 12:00:00,210.37,210.52,209.82,210.25,6420.0,207.2141,207.3619,206.6724,207.0959,6420.0
2023-05-19 12:30:00,210.13,210.61,209.66,210.21,9719.0,206.9777,207.4505,206.5148,207.0565,9719.0
2023-05-19 13:00:00,210.47,210.71,210.1,210.2,10147.0,207.3126,207.549,206.9482,207.0467,10147.0
2023-05-19 13:30:00,210.21,210.33,209.65,209.68,9125.0,207.0565,207.1747,206.5049,206.5345,9125.0
2023-05-19 14:00:00,209.56,210.17,209.46,209.82,15390.0,206.4163,207.0171,206.3178,206.6724,15390.0
2023-05-19 14:30:00,209.62,210.26,209.47,210.26,10637.0,206.4754,207.1058,206.3276,207.1058,10637.0
2023-05-19 15:00:00,210.28,210.4,209.85,209.98,12988.0,207.1255,207.2437,206.7019,206.83,12988.0
2023-05-19 15:30:00,210.1,210.53,209.88,210.12,50987.0,206.9482,207.3717,206.7315,206.9679,50987.0
2023-05-22 09:30:00,209.72,211.0,208.94,211.0,196442.0,206.5739,207.8347,205.8056,207.8347,196442.0
2023-05-22 10:00:00,210.92,212.68,210.92,212.23,31078.0,207.7559,209.4895,207.7559,209.0462,31078.0
2023-05-22 10:30:00,212.47,212.94,212.06,212.94,8757.0,209.2826,209.7456,208.8788,209.7456,8757.0
2023-05-22 11:00:00,213.01,213.55,213.01,213.55,6340.0,209.8145,210.3464,209.8145,210.3464,6340.0
2023-05-22 11:30:00,213.65,214.55,213.34,214.44,11156.0,210.4449,211.3314,210.1396,211.2231,11156.0
2023-05-22 12:00:00,214.49,214.62,214.28,214.48,9650.0,211.2723,211.4004,211.0655,211.2625,9650.0
2023-05-22 12:30:00,214.45,214.66,214.24,214.66,10639.0,211.2329,211.4398,211.0261,211.4398,10639.0
2023-05-22 13:00:00,214.6,214.89,214.16,214.54,10080.0,211.3807,211.6663,210.9473,211.3216,10080.0
2023-05-22 13:30:00,214.53,215.85,214.52,215.77,20429.0,211.3117,212.6119,211.3019,212.5331,20429.0
2023-05-22 14:00:00,215.7,216.24,215.57,216.24,13526.0,212.4642,212.9961,212.3361,212.9961,13526.0
2023-05-22 14:30:00,216.28,216.75,215.71,216.68,65546.0,213.0355,213.4984,212.474,213.4295,65546.0
2023-05-22 15:00:00,216.7,216.78,215.4,215.53,32323.0,213.4492,213.528,212.1687,212.2967,32323.0
2023-05-22 15:30:00,215.53,215.85,214.98,215.31,120603.0,212.2967,212.6119,211.755,212.08,120603.0
2023-05-23 09:30:00,213.6,213.71,212.98,213.41,11791.0,210.3957,210.504,209.785,210.2085,11791.0
2023-05-23 10:00:00,213.73,214.43,213.39,214.2,43498.0,210.5237,211.2132,210.1888,210.9867,43498.0
2023-05-23 10:30:00,214.28,214.43,213.65,213.82,32395.0,211.0655,211.2132,210.4449,210.6124,32395.0
2023-05-23 11:00:00,213.75,214.08,213.32,213.59,13842.0,210.5434,210.8685,210.1199,210.3858,13842.0
2023-05-23 11:30:00,213.72,213.91,213.17,213.24,12111.0,210.5139,210.701,209.9721,210.0411,12111.0
2023-05-23 12:00:00,213.35,213.46,212.38,212.63,9681.0,210.1494,210.2578,209.194,209.4402,9681.0
2023-05-23 12:30:00,212.55,212.82,212.11,212.41,13892.0,209.3614,209.6274,208.928,209.2235,13892.0
2023-05-23 13:00:00,212.31,212.45,211.14,211.14,24048.0,209.125,209.2629,207.9726,207.9726,24048.0
2023-05-23 13:30:00,211.14,211.14,210.6,211.12,8733.0,207.9726,207.9726,207.4407,207.9529,8733.0
2023-05-23 14:00:00,211.04,211.49,209.86,209.86,10401.0,207.8741,208.3173,206.7118,206.7118,10401.0
2023-05-23 14:30:00,210.0,210.13,209.46,209.96,8773.0,206.8497,206.9777,206.3178,206.8103,8773.0
2023-05-23 15:00:00,209.93,209.94,209.2,209.56,15125.0,206.7807,206.7906,206.0617,206.4163,15125.0
2023-05-23 15:30:00,209.57,210.54,209.48,210.06,94256.0,206.4261,207.3816,206.3375,206.9088,94256.0
2023-05-24 09:30:00,208.65,208.65,207.28,207.72,13279.0,205.9058,205.9058,204.5538,204.988,13279.0
2023-05-24 10:00:00,207.77,207.86,207.29,207.78,12423.0,205.0373,205.1261,204.5636,205.0472,12423.0
2023-05-24 10:30:00,207.93,208.47,207.34,207.62,8379.0,205.1952,205.7281,204.613,204.8893,8379.0
2023-05-24 11:00:00,207.57,208.28,207.4,208.03,6217.0,204.84,205.5406,204.6722,205.2939,6217.0
2023-05-24 11:30:00,208.0,208.0,207.14,207.28,18819.0,205.2643,205.2643,204.4156,204.5538,18819.0
2023-05-24 12:00:00,207.43,207.9,207.16,207.45,12852.0,204.7018,205.1656,204.4353,204.7215,12852.0
2023-05-24 12:30:00,207.51,207.7,207.28,207.39,10446.0,204.7807,204.9682,204.5538,204.6623,10446.0
2023-05-24 13:00:00,207.38,207.55,207.25,207.34,20107.0,204.6525,204.8202,204.5242,204.613,20107.0
2023-05-24 13:30:00,207.34,207.62,207.27,207.4,21610.0,204.613,204.8893,204.5439,204.6722,21610.0
2023-05-24 14:00:00,207.45,207.49,207.18,207.28,25168.0,204.7215,204.761,204.4551,204.5538,25168.0
2023-05-24 14:30:00,207.31,207.6,207.18,207.25,20822.0,204.5834,204.8696,204.4551,204.5242,20822.0
2023-05-24 15:00:00,207.28,208.35,207.2,207.97,17942.0,204.5538,205.6097,204.4748,205.2347,17942.0
2023-05-24 15:30:00,208.01,208.37,207.38,207.76,66578.0,205.2742,205.6294,204.6525,205.0275,66578.0
2023-05-25 09:30:00,208.15,208.15,206.64,207.08,32692.0,205.4123,205.4123,203.9222,204.3564,32692.0
2023-05-25 10:00:00,207.13,207.48,206.71,207.23,15105.0,204.4057,204.7511,203.9913,204.5044,15105.0
2023-05-25 10:30:00,207.15,207.37,206.61,207.07,11611.0,204.4255,204.6426,203.8926,204.3465,11611.0
2023-05-25 11:00:00,207.02,207.36,206.75,206.83,17908.0,204.2972,204.6327,204.0307,204.1097,17908.0
2023-05-25 11:30:00,206.84,207.32,206.6,207.07,11963.0,204.1196,204.5932,203.8827,204.3465,11963.0
2023-05-25 12:00:00,207.33,207.63,207.0,207.0,16273.0,204.6031,204.8992,204.2775,204.2775,16273.0
2023-05-25 12:30:00,207.1,207.19,206.36,206.77,21088.0,204.3761,204.465,203.6459,204.0505,21088.0
2023-05-25 13:00:00,206.62,207.47,206.54,207.31,9900.0,203.9025,204.7413,203.8235,204.5834,9900.0
2023-05-25 13:30:00,207.6,207.6,206.65,206.99,4686.0,204.8696,204.8696,203.9321,204.2676,4686.0
2023-05-25 14:00:00,207.1,207.61,206.65,207.31,10313.0,204.3761,204.8794,203.9321,204.5834,10313.0
2023-05-25 14:30:00,206.98,207.14,206.7,206.83,6683.0,204.2577,204.4156,203.9814,204.1097,6683.0
2023-05-25 15:00:00,206.91,207.44,206.89,207.29,8573.0,204.1886,204.7117,204.1689,204.5636,8573.0
2023-05-25 15:30:00,207.26,207.52,206.76,207.11,32217.0,204.534,204.7906,204.0406,204.386,32217.0
2023-05-26 09:30:00,207.53,208.26,206.85,207.11,10100.0,204.8005,205.5209,204.1294,204.386,10100.0
2023-05-26 10:00:00,207.3,208.08,207.09,207.95,12031.0,204.5735,205.3432,204.3663,205.215,12031.0
2023-05-26 10:30:00,207.94,208.42,207.6,208.22,9465.0,205.2051,205.6788,204.8696,205.4814,9465.0
2023-05-26 11:00:00,208.27,208.81,208.03,208.67,22971.0,205.5307,206.0636,205.2939,205.9255,22971.0
2023-05-26 11:30:00,208.49,209.78,208.49,209.71,14040.0,205.7479,207.0209,205.7479,206.9518,14040.0
2023-05-26 12:00:00,209.81,211.42,209.81,211.3,12677.0,207.0505,208.6393,207.0505,208.5209,12677.0
2023-05-26 12:30:00,211.31,212.14,210.95,210.95,50520.0,208.5308,209.3498,208.1755,208.1755,50520.0
2023-05-26 13:00:00,211.15,211.55,210.79,211.05,13131.0,208.3729,208.7676,208.0176,208.2742,13131.0
2023-05-26 13:30:00,210.94,211.03,210.18,210.71,5755.0,208.1656,208.2544,207.4156,207.9387,5755.0
2023-05-26 14:00:00,210.69,210.89,210.34,210.87,6625.0,207.9189,208.1163,207.5735,208.0966,6625.0
2023-05-26 14:30:00,210.88,211.26,210.73,210.83,6072.0,208.1064,208.4814,207.9584,208.0571,6072.0
2023-05-26 15:00:00,210.82,211.4,210.82,211.22,12137.0,208.0472,208.6196,208.0472,208.4419,12137.0
2023-05-26 15:30:00,211.28,211.53,210.58,210.69,92719.0,208.5012,208.7479,207.8104,207.9189,92719.0
2023-05-30 09:30:00,212.99,215.2,212.0,212.73,37456.0,210.1887,212.3696,209.2117,209.9321,37456.0
2023-05-30 10:00:00,212.37,213.3,211.86,212.03,21238.0,209.5768,210.4946,209.0735,209.2413,21238.0
2023-05-30 10:30:00,211.83,211.99,210.37,210.7,10938.0,209.0439,209.2018,207.6031,207.9288,10938.0
2023-05-30 11:00:00,210.64,210.91,210.23,210.69,8009.0,207.8696,208.136,207.465,207.9189,8009.0
2023-05-30 11:30:00,210.66,211.32,210.48,210.63,15983.0,207.8893,208.5406,207.7117,207.8597,15983.0
2023-05-30 12:00:00,210.69,210.83,210.29,210.39,5171.0,207.9189,208.0571,207.5242,207.6229,5171.0
2023-05-30 12:30:00,210.22,210.72,210.06,210.54,5747.0,207.4551,207.9485,207.2972,207.7709,5747.0
2023-05-30 13:00:00,210.54,210.7,210.11,210.15,6720.0,207.7709,207.9288,207.3465,207.386,6720.0
2023-05-30 13:30:00,210.02,210.49,209.61,209.61,6197.0,207.2577,207.7216,206.8531,206.8531,6197.0
2023-05-30 14:00:00,209.74,210.59,209.36,210.5,8402.0,206.9814,207.8202,206.6064,207.7314,8402.0
2023-05-30 14:30:00,210.47,210.98,210.33,210.48,8880.0,207.7018,208.2051,207.5637,207.7117,8880.0
2023-05-30 15:00:00,210.46,210.61,210.28,210.41,10003.0,207.6919,207.84,207.5143,207.6426,10003.0
2023-05-30 15:30:00,210.44,210.83,209.73,210.77,97543.0,207.6722,208.0571,206.9715,207.9979,97543.0
2023-05-31 09:30:00,209.66,210.76,208.59,209.08,14868.0,206.9025,207.988,205.8465,206.3301,14868.0
2023-05-31 10:00:00,209.11,209.15,206.92,207.25,30048.0,206.3597,206.3992,204.1985,204.5242,30048.0
2023-05-31 10:30:00,207.2,208.05,206.67,207.73,19316.0,204.4748,205.3136,203.9518,204.9979,19316.0
2023-05-31 11:00:00,207.89,208.11,207.43,207.87,5078.0,205.1557,205.3729,204.7018,205.136,5078.0
2023-05-31 11:30:00,207.81,208.49,207.8,208.17,6774.0,205.0768,205.7479,205.0669,205.4321,6774.0
2023-05-31 12:00:00,208.3,208.42,207.81,208.04,6118.0,205.5604,205.6788,205.0768,205.3038,6118.0
2023-05-31 12:30:00,207.83,209.12,207.83,209.12,10853.0,205.0965,206.3696,205.0965,206.3696,10853.0
2023-05-31 13:00:00,209.15,209.31,208.6,209.17,7628.0,206.3992,206.5571,205.8564,206.4189,7628.0
2023-05-31 13:30:00,209.33,209.55,209.03,209.31,4919.0,206.5768,206.7939,206.2808,206.5571,4919.0
2023-05-31 14:00:00,209.32,209.83,209.21,209.69,8888.0,206.5669,207.0702,206.4584,206.9321,8888.0
2023-05-31 14:30:00,209.55,209.71,209.18,209.25,7857.0,206.7939,206.9518,206.4288,206.4979,7857.0
2023-05-31 15:00:00,209.28,209.59,209.03,209.4,10647.0,206.5275,206.8334,206.2808,206.6459,10647.0
2023-05-31 15:30:00,209.4,209.64,208.32,208.62,126308.0,206.6459,206.8827,205.5801,205.8761,126308.0
2023-06-01 09:30:00,209.25,209.99,207.64,208.08,9074.0,206.4979,207.2281,204.909,205.3432,9074.0
2023-06-01 10:00:00,207.67,208.53,207.54,208.09,12898.0,204.9386,205.7873,204.8104,205.3531,12898.0
2023-06-01 10:30:00,208.06,208.92,207.58,207.81,10957.0,205.3235,206.1722,204.8498,205.0768,10957.0
2023-06-01 11:00:00,207.67,207.86,207.32,207.56,14977.0,204.9386,205.1261,204.5932,204.8301,14977.0
2023-06-01 11:30:00,207.66,208.47,207.63,208.13,11444.0,204.9288,205.7281,204.8992,205.3926,11444.0
2023-06-01 12:00:00,208.16,209.7,208.14,209.42,11539.0,205.4222,206.9419,205.4025,206.6656,11539.0
2023-06-01 12:30:00,209.43,209.43,208.57,208.72,9793.0,206.6755,206.6755,205.8268,205.9748,9793.0
2023-06-01 13:00:00,208.8,209.0,208.13,208.24,15034.0,206.0538,206.2511,205.3926,205.5011,15034.0
2023-06-01 13:30:00,208.12,208.41,207.96,208.3,14316.0,205.3827,205.6689,205.2248,205.5604,14316.0
2023-06-01 14:00:00,208.33,209.15,208.1,208.49,15329.0,205.59,206.3992,205.363,205.7479,15329.0
2023-06-01 14:30:00,208.52,208.86,208.42,208.86,8529.0,205.7775,206.113,205.6788,206.113,8529.0
2023-06-01 15:00:00,208.83,209.72,208.81,208.88,10745.0,206.0834,206.9617,206.0636,206.1327,10745.0
2023-06-01 15:30:00,208.89,208.89,208.07,208.56,43839.0,206.1426,206.1426,205.3334,205.8169,43839.0
2023-06-02 09:30:00,209.16,212.2,207.61,210.83,25778.0,206.409,209.4091,204.8794,208.0571,25778.0
2023-06-02 10:00:00,211.02,212.65,210.79,211.91,19301.0,208.2446,209.8531,208.0176,209.1229,19301.0
2023-06-02 10:30:00,212.04,213.48,211.84,213.19,9706.0,209.2512,210.6722,209.0538,210.386,9706.0
2023-06-02 11:00:00,213.29,214.03,213.05,214.01,14024.0,210.4847,211.215,210.2479,211.1953,14024.0
2023-06-02 11:30:00,214.09,214.28,212.95,213.48,10081.0,211.2742,211.4617,210.1492,210.6722,10081.0
2023-06-02 12:00:00,213.32,213.48,212.8,213.27,10365.0,210.5143,210.6722,210.0012,210.465,10365.0
2023-06-02 12:30:00,213.42,214.66,213.27,214.58,10994.0,210.613,211.8367,210.465,211.7578,10994.0
2023-06-02 13:00:00,214.49,214.49,213.54,213.98,13776.0,211.6689,211.6689,210.7314,211.1656,13776.0
2023-06-02 13:30:00,213.89,214.23,213.2,214.23,18066.0,211.0768,211.4124,210.3959,211.4124,18066.0
2023-06-02 14:00:00,214.15,214.17,213.38,214.14,13366.0,211.3334,211.3532,210.5735,211.3235,13366.0
2023-06-02 14:30:00,214.12,214.12,213.24,213.62,14872.0,211.3038,211.3038,210.4354,210.8104,14872.0
2023-06-02 15:00:00,213.62,214.07,213.56,213.71,15715.0,210.8104,211.2545,210.7512,210.8992,15715.0
2023-06-02 15:30:00,213.73,214.45,213.63,213.64,84402.0,210.9189,211.6295,210.8203,210.8301,84402.0
2023-06-05 09:30:00,212.72,213.37,212.02,212.12,7685.0,209.9222,210.5637,209.2314,209.3301,7685.0
2023-06-05 10:00:00,212.11,212.74,212.09,212.52,10862.0,209.3202,209.942,209.3005,209.7249,10862.0
2023-06-05 10:30:00,212.34,212.68,211.85,212.34,14438.0,209.5472,209.8827,209.0637,209.5472,14438.0
2023-06-05 11:00:00,212.39,213.07,212.38,212.73,11356.0,209.5966,210.2676,209.5867,209.9321,11356.0
2023-06-05 11:30:00,212.81,213.09,212.61,212.81,14878.0,210.011,210.2874,209.8137,210.011,14878.0
2023-06-05 12:00:00,212.8,213.91,212.8,213.78,26050.0,210.0012,211.0966,210.0012,210.9683,26050.0
2023-06-05 12:30:00,213.98,215.19,213.96,214.97,8917.0,211.1656,212.3597,211.1459,212.1426,8917.0
2023-06-05 13:00:00,214.84,214.87,213.34,213.34,5507.0,212.0143,212.0439,210.5341,210.5341,5507.0
2023-06-05 13:30:00,213.55,213.93,213.31,213.93,3486.0,210.7413,211.1163,210.5045,211.1163,3486.0
2023-06-05 14:00:00,213.72,213.76,213.05,213.16,8564.0,210.9091,210.9485,210.2479,210.3564,8564.0
2023-06-05 14:30:00,213.06,213.82,212.68,213.65,14186.0,210.2577,211.0078,209.8827,210.84,14186.0
2023-06-05 15:00:00,213.68,214.34,213.41,214.12,9878.0,210.8696,211.5209,210.6031,211.3038,9878.0
2023-06-05 15:30:00,214.11,214.37,213.67,213.99,48992.0,211.2939,211.5505,210.8597,211.1755,48992.0
2023-06-06 09:30:00,213.69,215.9,212.36,215.9,14512.0,210.8795,213.0604,209.567,213.0604,14512.0
2023-06-06 10:00:00,216.24,217.31,216.21,217.18,18720.0,213.3959,214.4519,213.3663,214.3236,18720.0
2023-06-06 10:30:00,217.28,218.45,216.97,217.87,57116.0,214.4222,215.5769,214.1163,215.0045,57116.0
2023-06-06 11:00:00,217.87,218.22,217.08,217.12,24978.0,215.0045,215.3499,214.2249,214.2644,24978.0
2023-06-06 11:30:00,217.14,218.58,217.14,217.9,20830.0,214.2841,215.7051,214.2841,215.0341,20830.0
2023-06-06 12:00:00,217.75,218.39,217.7,218.08,12068.0,214.8861,215.5176,214.8367,215.2117,12068.0
2023-06-06 12:30:00,218.02,218.24,217.71,217.71,11318.0,215.1525,215.3696,214.8466,214.8466,11318.0
2023-06-06 13:00:00,217.82,218.75,217.72,218.29,8043.0,214.9551,215.8729,214.8565,215.419,8043.0
2023-06-06 13:30:00,218.3,218.48,217.71,218.04,20595.0,215.4288,215.6065,214.8466,215.1723,20595.0
2023-06-06 14:00:00,218.04,219.01,217.9,219.01,41634.0,215.1723,216.1295,215.0341,216.1295,41634.0
2023-06-06 14:30:00,219.04,219.24,218.79,218.9,22980.0,216.1591,216.3565,215.9124,216.0209,22980.0
2023-06-06 15:00:00,218.89,219.34,218.7,218.97,21051.0,216.0111,216.4552,215.8236,216.09,21051.0
2023-06-06 15:30:00,219.01,219.97,218.83,219.5,138182.0,216.1295,217.0769,215.9519,216.613,138182.0
2023-06-07 09:30:00,220.33,221.8,220.33,221.79,56123.0,217.4321,218.8828,217.4321,218.8729,56123.0
2023-06-07 10:00:00,221.62,221.62,219.8,220.28,55389.0,218.7052,218.7052,216.9091,217.3828,55389.0
2023-06-07 10:30:00,220.28,221.02,219.92,220.86,36339.0,217.3828,218.1131,217.0275,217.9552,36339.0
2023-06-07 11:00:00,220.86,221.76,220.84,221.7,26533.0,217.9552,218.8433,217.9354,218.7841,26533.0
2023-06-07 11:30:00,221.78,222.42,221.38,221.44,25717.0,218.8631,219.4946,218.4683,218.5275,25717.0
2023-06-07 12:00:00,221.47,221.65,220.57,220.78,32451.0,218.5571,218.7348,217.669,217.8762,32451.0
2023-06-07 12:30:00,220.84,221.94,220.84,221.88,21013.0,217.9354,219.021,217.9354,218.9617,21013.0
2023-06-07 13:00:00,221.73,221.73,220.16,220.83,26639.0,218.8137,218.8137,217.2644,217.9256,26639.0
2023-06-07 13:30:00,220.76,221.47,220.35,221.36,32469.0,217.8565,218.5571,217.4519,218.4486,32469.0
2023-06-07 14:00:00,221.4,221.67,220.97,221.08,21374.0,218.4881,218.7545,218.0637,218.1723,21374.0
2023-06-07 14:30:00,221.21,221.4,220.78,221.39,20113.0,218.3006,218.4881,217.8762,218.4782,20113.0
2023-06-07 15:00:00,221.41,221.71,220.67,220.98,37436.0,218.4979,218.794,217.7677,218.0736,37436.0
2023-06-07 15:30:00,220.89,221.8,220.66,221.76,171381.0,217.9848,218.8828,217.7578,218.8433,171381.0
2023-06-08 09:30:00,221.6,221.79,218.54,219.5,34101.0,218.6854,218.8729,215.6657,216.613,34101.0
2023-06-08 10:00:00,219.5,220.97,219.5,220.37,14253.0,216.613,218.0637,216.613,217.4716,14253.0
2023-06-08 10:30:00,220.7,221.56,220.64,221.31,13047.0,217.7973,218.646,217.7381,218.3992,13047.0
2023-06-08 11:00:00,221.25,221.93,221.14,221.93,40524.0,218.34,219.0111,218.2315,219.0111,40524.0
2023-06-08 11:30:00,221.93,222.65,221.81,222.51,12566.0,219.0111,219.7216,218.8927,219.5835,12566.0
2023-06-08 12:00:00,222.49,222.9,222.14,222.9,14441.0,219.5637,219.9683,219.2183,219.9683,14441.0
2023-06-08 12:30:00,223.12,223.12,222.64,223.0,17209.0,220.1854,220.1854,219.7117,220.067,17209.0
2023-06-08 13:00:00,223.05,223.44,222.96,223.21,13840.0,220.1164,220.5012,220.0275,220.2743,13840.0
2023-06-08 13:30:00,223.22,223.52,222.93,223.23,16835.0,220.2841,220.5802,219.9979,220.294,16835.0
2023-06-08 14:00:00,223.31,223.47,223.06,223.22,12758.0,220.3729,220.5308,220.1262,220.2841,12758.0
2023-06-08 14:30:00,223.22,223.88,223.14,223.66,14232.0,220.2841,220.9354,220.2052,220.7183,14232.0
2023-06-08 15:00:00,223.61,223.82,223.26,223.32,17880.0,220.669,220.8762,220.3236,220.3828,17880.0
2023-06-08 15:30:00,223.34,224.01,223.23,223.82,108020.0,220.4025,221.0637,220.294,220.8762,108020.0
2023-06-09 09:30:00,223.82,223.88,222.92,223.28,25858.0,220.8762,220.9354,219.9881,220.3433,25858.0
2023-06-09 10:00:00,223.35,225.2,223.35,225.17,29005.0,220.4124,222.2381,220.4124,222.2085,29005.0
2023-06-09 10:30:00,225.17,225.34,223.77,224.29,47196.0,222.2085,222.3762,220.8269,221.34,47196.0
2023-06-09 11:00:00,224.49,224.53,222.84,222.87,12647.0,221.5374,221.5769,219.9091,219.9387,12647.0
2023-06-09 11:30:00,222.92,224.57,222.81,224.03,66053.0,219.9881,221.6164,219.8795,221.0835,66053.0
2023-06-09 12:00:00,223.91,223.91,223.18,223.33,10834.0,220.965,220.965,220.2446,220.3927,10834.0
2023-06-09 12:30:00,223.33,224.15,223.31,224.07,6014.0,220.3927,221.2019,220.3729,221.1229,6014.0
2023-06-09 13:00:00,224.13,224.57,224.06,224.27,8018.0,221.1822,221.6164,221.1131,221.3203,8018.0
2023-06-09 13:30:00,224.3,224.51,224.09,224.25,8995.0,221.3499,221.5572,221.1427,221.3006,8995.0
2023-06-09 14:00:00,224.27,224.28,223.7,223.71,9853.0,221.3203,221.3302,220.7578,220.7677,9853.0
2023-06-09 14:30:00,223.72,223.81,223.33,223.81,25282.0,220.7775,220.8664,220.3927,220.8664,25282.0
2023-06-09 15:00:00,223.88,224.6,223.84,224.31,38987.0,220.9354,221.646,220.896,221.3598,38987.0
2023-06-09 15:30:00,224.33,224.57,223.76,223.9,126941.0,221.3795,221.6164,220.817,220.9552,126941.0
2023-06-12 09:30:00,225.01,225.24,223.09,225.24,11775.0,222.0506,222.2776,220.1558,222.2776,11775.0
2023-06-12 10:00:00,225.27,225.78,224.89,225.59,12063.0,222.3072,222.8105,221.9322,222.6229,12063.0
2023-06-12 10:30:00,225.6,225.84,225.18,225.62,6453.0,222.6328,222.8697,222.2183,222.6526,6453.0
2023-06-12 11:00:00,225.58,226.2,225.56,226.06,8069.0,222.6131,223.2249,222.5933,223.0868,8069.0
2023-06-12 11:30:00,226.14,226.24,225.91,226.17,8270.0,223.1657,223.2644,222.9387,223.1953,8270.0
2023-06-12 12:00:00,226.15,226.39,225.91,226.26,8251.0,223.1756,223.4124,222.9387,223.2841,8251.0
2023-06-12 12:30:00,226.37,226.85,226.37,226.83,6413.0,223.3927,223.8664,223.3927,223.8466,6413.0
2023-06-12 13:00:00,226.86,226.9,226.49,226.73,10078.0,223.8762,223.9157,223.5111,223.748,10078.0
2023-06-12 13:30:00,226.77,227.1,226.6,227.03,36930.0,223.7874,224.1131,223.6197,224.044,36930.0
2023-06-12 14:00:00,226.89,227.08,226.84,226.84,12646.0,223.9059,224.0934,223.8565,223.8565,12646.0
2023-06-12 14:30:00,226.85,227.28,226.85,226.99,12476.0,223.8664,224.2907,223.8664,224.0045,12476.0
2023-06-12 15:00:00,226.96,228.32,226.96,228.25,30609.0,223.9749,225.317,223.9749,225.248,30609.0
2023-06-12 15:30:00,228.25,228.92,228.17,228.84,147700.0,225.248,225.9092,225.169,225.8302,147700.0
2023-06-13 09:30:00,228.39,230.52,228.39,229.99,44842.0,225.3861,227.4881,225.3861,226.9651,44842.0
2023-06-13 10:00:00,230.0,230.92,229.85,230.92,36823.0,226.9749,227.8828,226.8269,227.8828,36823.0
2023-06-13 10:30:00,231.14,232.26,230.7,231.12,41205.0,228.1,229.2052,227.6657,228.0802,41205.0
2023-06-13 11:00:00,231.12,231.49,230.67,231.49,42199.0,228.0802,228.4454,227.6361,228.4454,42199.0
2023-06-13 11:30:00,231.55,231.59,230.62,230.62,19909.0,228.5046,228.544,227.5868,227.5868,19909.0
2023-06-13 12:00:00,230.74,231.21,230.64,230.9,21008.0,227.7052,228.169,227.6065,227.8631,21008.0
2023-06-13 12:30:00,230.94,231.42,230.87,231.4,6152.0,227.9026,228.3763,227.8335,228.3565,6152.0
2023-06-13 13:00:00,231.41,232.04,231.41,231.78,10389.0,228.3664,228.9881,228.3664,228.7315,10389.0
2023-06-13 13:30:00,231.88,232.54,231.84,232.54,10485.0,228.8302,229.4815,228.7907,229.4815,10485.0
2023-06-13 14:00:00,232.76,233.15,232.0,232.46,10206.0,229.6986,230.0835,228.9486,229.4026,10206.0
2023-06-13 14:30:00,232.38,232.56,231.91,232.31,16021.0,229.3236,229.5013,228.8598,229.2546,16021.0
2023-06-13 15:00:00,232.47,232.95,232.14,232.27,22970.0,229.4125,229.8861,229.0868,229.2151,22970.0
2023-06-13 15:30:00,232.28,233.04,232.21,232.73,132290.0,229.225,229.975,229.1559,229.669,132290.0
2023-06-14 09:30:00,232.0,233.3,230.89,232.25,49375.0,228.9486,230.2315,227.8532,229.1954,49375.0
2023-06-14 10:00:00,232.33,232.56,230.68,231.34,46119.0,229.2743,229.5013,227.646,228.2973,46119.0
2023-06-14 10:30:00,231.44,231.73,230.74,231.68,38988.0,228.396,228.6822,227.7052,228.6329,38988.0
2023-06-14 11:00:00,231.69,232.18,231.29,232.06,22114.0,228.6427,229.1263,228.248,229.0079,22114.0
2023-06-14 11:30:00,232.07,232.14,231.31,231.52,11992.0,229.0177,229.0868,228.2677,228.475,11992.0
2023-06-14 12:00:00,231.54,231.78,230.92,231.41,19279.0,228.4947,228.7315,227.8828,228.3664,19279.0
2023-06-14 12:30:00,231.43,231.56,231.08,231.44,24820.0,228.3861,228.5144,228.0407,228.396,24820.0
2023-06-14 13:00:00,231.46,231.46,230.86,230.93,10042.0,228.4157,228.4157,227.8236,227.8927,10042.0
2023-06-14 13:30:00,230.96,231.14,230.34,230.68,14236.0,227.9223,228.1,227.3105,227.646,14236.0
2023-06-14 14:00:00,230.18,230.53,228.38,228.4,33487.0,227.1526,227.498,225.3763,225.396,33487.0
2023-06-14 14:30:00,228.43,229.39,227.89,229.12,50083.0,225.4256,226.373,224.8927,226.1065,50083.0
2023-06-14 15:00:00,229.36,229.98,228.32,228.97,24533.0,226.3434,226.9552,225.317,225.9585,24533.0
2023-06-14 15:30:00,228.96,229.73,228.02,229.71,152177.0,225.9486,226.7085,225.021,226.6888,152177.0
2023-06-15 09:30:00,228.37,229.35,227.08,229.27,25232.0,225.3664,226.3335,224.0934,226.2545,25232.0
2023-06-15 10:00:00,229.59,230.64,229.46,230.42,14980.0,226.5703,227.6065,226.442,227.3894,14980.0
2023-06-15 10:30:00,230.4,230.54,229.6,230.06,7002.0,227.3697,227.5078,226.5802,227.0342,7002.0
2023-06-15 11:00:00,230.27,231.3,230.18,231.3,8169.0,227.2414,228.2578,227.1526,228.2578,8169.0
2023-06-15 11:30:00,231.1,231.56,230.7,231.14,9126.0,228.0605,228.5144,227.6657,228.1,9126.0
2023-06-15 12:00:00,231.07,231.61,230.69,231.33,7344.0,228.0309,228.5638,227.6559,228.2875,7344.0
2023-06-15 12:30:00,231.36,232.35,231.24,232.16,12495.0,228.3171,229.294,228.1986,229.1065,12495.0
2023-06-15 13:00:00,232.14,232.58,232.01,232.55,11232.0,229.0868,229.521,228.9585,229.4914,11232.0
2023-06-15 13:30:00,232.56,232.76,232.28,232.58,8514.0,229.5013,229.6986,229.225,229.521,8514.0
2023-06-15 14:00:00,232.59,233.09,232.38,233.09,20186.0,229.5309,230.0243,229.3236,230.0243,20186.0
2023-06-15 14:30:00,233.09,234.69,233.09,234.19,14371.0,230.0243,231.6033,230.0243,231.1098,14371.0
2023-06-15 15:00:00,234.19,234.56,233.68,234.33,24338.0,231.1098,231.475,230.6065,231.248,24338.0
2023-06-15 15:30:00,234.34,234.34,232.29,232.41,153703.0,231.2579,231.2579,229.2348,229.3533,153703.0
2023-06-16 09:30:00,234.18,234.76,232.78,233.74,175739.0,231.1,231.6723,229.7184,230.6658,175739.0
2023-06-16 10:00:00,233.96,234.16,233.1,233.35,48081.0,230.8829,231.0802,230.0342,230.2809,48081.0
2023-06-16 10:30:00,233.32,233.32,232.08,232.68,23786.0,230.2513,230.2513,229.0276,229.6197,23786.0
2023-06-16 11:00:00,232.66,232.81,231.27,231.44,52110.0,229.6,229.748,228.2282,228.396,52110.0
2023-06-16 11:30:00,231.59,232.22,231.28,231.85,22299.0,228.544,229.1657,228.2381,228.8006,22299.0
2023-06-16 12:00:00,231.84,232.04,230.92,232.04,20843.0,228.7907,228.9881,227.8828,228.9881,20843.0
2023-06-16 12:30:00,232.22,232.66,232.19,232.56,6765.0,229.1657,229.6,229.1361,229.5013,6765.0
2023-06-16 13:00:00,232.54,232.54,231.28,231.3,24516.0,229.4815,229.4815,228.2381,228.2578,24516.0
2023-06-16 13:30:00,231.42,232.06,231.42,232.06,23462.0,228.3763,229.0079,228.3763,229.0079,23462.0
2023-06-16 14:00:00,232.06,232.06,231.35,231.61,28643.0,229.0079,229.0079,228.3072,228.5638,28643.0
2023-06-16 14:30:00,231.69,231.69,230.46,230.46,42592.0,228.6427,228.6427,227.4289,227.4289,42592.0
2023-06-16 15:00:00,230.48,230.54,229.11,229.39,29661.0,227.4486,227.5078,226.0967,226.373,29661.0
2023-06-16 15:30:00,229.41,230.08,228.77,229.76,142151.0,226.3927,227.0539,225.7611,226.7381,142151.0
2023-06-20 09:30:00,228.13,228.77,227.32,227.43,17939.0,225.1295,225.7611,224.3302,224.4387,17939.0
2023-06-20 10:00:00,227.33,228.52,225.89,225.89,30403.0,224.3401,225.5144,222.919,222.919,30403.0
2023-06-20 10:30:00,225.67,226.24,225.62,225.82,17684.0,222.7019,223.2644,222.6526,222.8499,17684.0
2023-06-20 11:00:00,226.07,226.45,225.92,226.19,10444.0,223.0966,223.4716,222.9486,223.2151,10444.0
2023-06-20 11:30:00,226.18,226.67,226.08,226.54,5825.0,223.2052,223.6887,223.1065,223.5605,5825.0
2023-06-20 12:00:00,226.5,227.01,226.27,226.8,6206.0,223.521,224.0243,223.294,223.817,6206.0
2023-06-20 12:30:00,226.91,228.47,226.63,228.47,10946.0,223.9256,225.4651,223.6493,225.4651,10946.0
2023-06-20 13:00:00,228.65,229.86,228.56,229.55,23974.0,225.6427,226.8368,225.5539,226.5309,23974.0
2023-06-20 13:30:00,229.4,229.47,228.38,228.38,4128.0,226.3828,226.4519,225.3763,225.3763,4128.0
2023-06-20 14:00:00,228.53,228.59,228.04,228.14,7859.0,225.5243,225.5835,225.0407,225.1394,7859.0
2023-06-20 14:30:00,228.17,228.17,227.58,227.82,8235.0,225.169,225.169,224.5868,224.8236,8235.0
2023-06-20 15:00:00,227.83,227.88,227.17,227.39,12233.0,224.8335,224.8828,224.1822,224.3993,12233.0
2023-06-20 15:30:00,227.36,228.06,227.16,227.76,74771.0,224.3697,225.0605,224.1723,224.7644,74771.0
2023-06-21 09:30:00,226.48,227.85,226.36,227.39,31062.0,223.5012,224.8532,223.3828,224.3993,31062.0
2023-06-21 10:00:00,227.4,228.45,227.05,227.92,10395.0,224.4091,225.4453,224.0637,224.9223,10395.0
2023-06-21 10:30:00,228.29,228.41,227.58,228.41,8724.0,225.2874,225.4059,224.5868,225.4059,8724.0
2023-06-21 11:00:00,228.83,229.11,228.41,228.98,10442.0,225.8203,226.0967,225.4059,225.9684,10442.0
2023-06-21 11:30:00,229.0,229.53,228.77,228.85,12241.0,225.9881,226.5111,225.7611,225.8401,12241.0
2023-06-21 12:00:00,228.9,229.94,228.87,229.6,12256.0,225.8894,226.9157,225.8598,226.5802,12256.0
2023-06-21 12:30:00,229.74,229.85,228.73,228.88,13639.0,226.7184,226.8269,225.7217,225.8697,13639.0
2023-06-21 13:00:00,228.83,229.54,228.66,229.16,6083.0,225.8203,226.521,225.6526,226.146,6083.0
2023-06-21 13:30:00,229.09,229.24,228.61,228.72,11444.0,226.0769,226.2249,225.6032,225.7118,11444.0
2023-06-21 14:00:00,228.8,229.16,228.29,229.16,11207.0,225.7907,226.146,225.2874,226.146,11207.0
2023-06-21 14:30:00,229.09,229.17,228.51,228.52,13755.0,226.0769,226.1559,225.5045,225.5144,13755.0
2023-06-21 15:00:00,228.56,229.0,228.34,228.9,21316.0,225.5539,225.9881,225.3368,225.8894,21316.0
2023-06-21 15:30:00,228.97,229.67,228.24,228.78,100125.0,225.9585,226.6493,225.2381,225.771,100125.0
2023-06-22 09:30:00,228.22,230.1,227.16,229.54,50275.0,225.2184,227.0736,224.1723,226.521,50275.0
2023-06-22 10:00:00,229.33,229.8,228.74,228.95,19472.0,226.3138,226.7776,225.7315,225.9388,19472.0
2023-06-22 10:30:00,228.93,229.0,226.71,226.72,10714.0,225.919,225.9881,223.7282,223.7381,10714.0
2023-06-22 11:00:00,226.96,227.09,225.58,225.74,10722.0,223.9749,224.1032,222.6131,222.771,10722.0
2023-06-22 11:30:00,225.8,227.19,225.63,227.13,8859.0,222.8302,224.2019,222.6624,224.1427,8859.0
2023-06-22 12:00:00,226.94,227.57,226.3,227.34,8579.0,223.9552,224.5769,223.3236,224.3499,8579.0
2023-06-22 12:30:00,227.48,227.76,227.22,227.22,7141.0,224.4881,224.7644,224.2315,224.2315,7141.0
2023-06-22 13:00:00,227.28,227.34,226.54,226.83,8630.0,224.2907,224.3499,223.5605,223.8466,8630.0
2023-06-22 13:30:00,226.96,227.29,226.71,227.19,6653.0,223.9749,224.3006,223.7282,224.2019,6653.0
2023-06-22 14:00:00,227.2,227.49,226.94,227.24,7106.0,224.2118,224.498,223.9552,224.2512,7106.0
2023-06-22 14:30:00,227.33,227.75,227.13,227.65,8461.0,224.3401,224.7545,224.1427,224.6559,8461.0
2023-06-22 15:00:00,227.71,227.71,226.88,227.06,9333.0,224.7151,224.7151,223.896,224.0736,9333.0
2023-06-22 15:30:00,226.94,227.08,226.27,226.44,69818.0,223.9552,224.0934,223.294,223.4618,69818.0
2023-06-23 09:30:00,224.79,225.0,223.64,224.81,27585.0,221.8335,222.0407,220.6986,221.8532,27585.0
2023-06-23 10:00:00,224.92,225.58,224.84,224.98,19340.0,221.9618,222.6131,221.8828,222.021,19340.0
2023-06-23 10:30:00,224.96,226.47,224.96,225.96,13104.0,222.0012,223.4914,222.0012,222.9881,13104.0
2023-06-23 11:00:00,226.0,226.22,225.22,225.51,15178.0,223.0276,223.2447,222.2578,222.544,15178.0
2023-06-23 11:30:00,225.47,226.0,225.15,225.16,6771.0,222.5045,223.0276,222.1887,222.1986,6771.0
2023-06-23 12:00:00,225.31,225.64,224.84,224.86,14870.0,222.3466,222.6723,221.8828,221.9026,14870.0
2023-06-23 12:30:00,224.96,225.1,223.89,223.93,29250.0,222.0012,222.1394,220.9453,220.9848,29250.0
2023-06-23 13:00:00,224.04,224.18,223.37,223.6,16137.0,221.0933,221.2315,220.4321,220.6591,16137.0
2023-06-23 13:30:00,223.76,224.18,223.66,224.06,10971.0,220.817,221.2315,220.7183,221.1131,10971.0
2023-06-23 14:00:00,224.13,224.78,223.95,224.49,23888.0,221.1822,221.8236,221.0045,221.5374,23888.0
2023-06-23 14:30:00,224.46,224.96,224.19,224.77,34008.0,221.5078,222.0012,221.2414,221.8137,34008.0
2023-06-23 15:00:00,224.69,225.25,224.44,224.9,25698.0,221.7348,222.2874,221.4881,221.942,25698.0
2023-06-23 15:30:00,224.95,225.72,223.73,224.12,216178.0,221.9914,222.7512,220.7874,221.1723,216178.0
2023-06-26 09:30:00,223.83,225.19,223.55,224.46,27102.0,220.8861,222.2282,220.6098,221.5078,27102.0
2023-06-26 10:00:00,224.47,225.25,224.09,224.55,23666.0,221.5177,222.2874,221.1427,221.5966,23666.0
2023-06-26 10:30:00,224.54,224.8,224.09,224.64,20837.0,221.5868,221.8433,221.1427,221.6854,20837.0
2023-06-26 11:00:00,224.61,224.75,224.12,224.54,32869.0,221.6558,221.794,221.1723,221.5868,32869.0
2023-06-26 11:30:00,224.59,225.24,224.5,225.09,35646.0,221.6361,222.2776,221.5473,222.1295,35646.0
2023-06-26 12:00:00,225.09,225.39,224.5,224.84,32252.0,222.1295,222.4256,221.5473,221.8828,32252.0
2023-06-26 12:30:00,224.85,225.38,224.48,225.31,25456.0,221.8927,222.4157,221.5275,222.3466,25456.0
2023-06-26 13:00:00,225.31,225.52,225.14,225.28,21917.0,222.3466,222.5539,222.1789,222.317,21917.0
2023-06-26 13:30:00,225.36,226.52,225.22,226.18,21248.0,222.396,223.5407,222.2578,223.2052,21248.0
2023-06-26 14:00:00,226.12,226.27,225.32,225.45,21247.0,223.146,223.294,222.3565,222.4848,21247.0
2023-06-26 14:30:00,225.57,225.95,225.26,225.58,26887.0,222.6032,222.9782,222.2973,222.6131,26887.0
2023-06-26 15:00:00,225.59,225.72,225.09,225.47,27803.0,222.6229,222.7512,222.1295,222.5045,27803.0
2023-06-26 15:30:00,225.45,225.69,224.13,224.2,127463.0,222.4848,222.7216,221.1822,221.2512,127463.0
2023-06-27 09:30:00,226.3,226.57,224.1,224.86,27203.0,223.3236,223.5901,221.1525,221.9026,27203.0
2023-06-27 10:00:00,225.26,225.31,223.63,223.78,14902.0,222.2973,222.3466,220.6887,220.8368,14902.0
2023-06-27 10:30:00,223.87,225.75,223.76,225.75,22905.0,220.9256,222.7808,220.817,222.7808,22905.0
2023-06-27 11:00:00,225.75,226.13,225.02,226.06,12046.0,222.7808,223.1558,222.0604,223.0868,12046.0
2023-06-27 11:30:00,226.07,226.72,226.02,226.7,10651.0,223.0966,223.7381,223.0473,223.7184,10651.0
2023-06-27 12:00:00,226.74,228.15,226.7,228.15,16285.0,223.7578,225.1493,223.7184,225.1493,16285.0
2023-06-27 12:30:00,228.22,228.87,228.22,228.66,20370.0,225.2184,225.8598,225.2184,225.6526,20370.0
2023-06-27 13:00:00,228.74,228.9,228.09,228.54,9858.0,225.7315,225.8894,225.0901,225.5342,9858.0
2023-06-27 13:30:00,228.65,229.34,228.64,229.26,17090.0,225.6427,226.3236,225.6328,226.2447,17090.0
2023-06-27 14:00:00,229.31,229.68,229.12,229.24,11218.0,226.294,226.6592,226.1065,226.2249,11218.0
2023-06-27 14:30:00,229.25,229.4,228.41,228.61,15127.0,226.2348,226.3828,225.4059,225.6032,15127.0
2023-06-27 15:00:00,228.67,229.05,228.57,228.99,15708.0,225.6624,226.0374,225.5638,225.9782,15708.0
2023-06-27 15:30:00,229.0,229.62,228.63,228.73,105937.0,225.9881,226.5999,225.623,225.7217,105937.0
2023-06-28 09:30:00,228.05,230.12,227.42,230.12,14535.0,225.0506,227.0934,224.4289,227.0934,14535.0
2023-06-28 10:00:00,230.55,231.22,230.27,230.65,10681.0,227.5177,228.1789,227.2414,227.6164,10681.0
2023-06-28 10:30:00,230.65,231.76,230.65,231.04,11857.0,227.6164,228.7118,227.6164,228.0013,11857.0
2023-06-28 11:00:00,230.97,231.07,229.92,230.52,13257.0,227.9322,228.0309,226.896,227.4881,13257.0
2023-06-28 11:30:00,230.53,230.66,230.03,230.04,6705.0,227.498,227.6263,227.0046,227.0144,6705.0
2023-06-28 12:00:00,230.15,231.07,229.93,230.79,5391.0,227.123,228.0309,226.9059,227.7546,5391.0
2023-06-28 12:30:00,230.78,230.78,229.82,230.09,8167.0,227.7447,227.7447,226.7973,227.0638,8167.0
2023-06-28 13:00:00,230.04,230.53,229.89,230.53,9732.0,227.0144,227.498,226.8664,227.498,9732.0
2023-06-28 13:30:00,230.58,230.63,230.0,230.24,15905.0,227.5473,227.5967,226.9749,227.2118,15905.0
2023-06-28 14:00:00,230.35,230.5,230.06,230.09,10266.0,227.3203,227.4684,227.0342,227.0638,10266.0
2023-06-28 14:30:00,230.11,230.24,229.53,229.65,8945.0,227.0835,227.2118,226.5111,226.6296,8945.0
2023-06-28 15:00:00,229.83,231.26,229.52,231.07,23710.0,226.8072,228.2184,226.5013,228.0309,23710.0
2023-06-28 15:30:00,231.1,232.7,231.0,232.63,152688.0,228.0605,229.6394,227.9618,229.5704,152688.0
2023-06-29 09:30:00,232.3,233.98,232.2,233.77,15696.0,229.2447,230.9026,229.146,230.6954,15696.0
2023-06-29 10:00:00,233.97,234.6,232.87,233.05,11153.0,230.8927,231.5144,229.8072,229.9848,11153.0
2023-06-29 10:30:00,232.94,233.12,232.21,232.33,9558.0,229.8763,230.0539,229.1559,229.2743,9558.0
2023-06-29 11:00:00,232.37,233.32,232.22,233.29,9524.0,229.3138,230.2513,229.1657,230.2217,9524.0
2023-06-29 11:30:00,233.22,233.37,232.87,233.35,9648.0,230.1526,230.3006,229.8072,230.2809,9648.0
2023-06-29 12:00:00,233.43,234.25,233.34,234.25,8248.0,230.3598,231.169,230.271,231.169,8248.0
2023-06-29 12:30:00,234.26,234.45,234.08,234.18,5601.0,231.1789,231.3664,231.0013,231.1,5601.0
2023-06-29 13:00:00,234.0,234.35,233.7,234.24,4843.0,230.9223,231.2677,230.6263,231.1592,4843.0
2023-06-29 13:30:00,234.24,234.24,233.75,233.75,22098.0,231.1592,231.1592,230.6756,230.6756,22098.0
2023-06-29 14:00:00,233.76,234.44,233.73,234.24,19995.0,230.6855,231.3566,230.6559,231.1592,19995.0
2023-06-29 14:30:00,234.23,234.35,233.7,234.03,9544.0,231.1493,231.2677,230.6263,230.9519,9544.0
2023-06-29 15:00:00,234.09,234.24,233.45,233.93,33872.0,231.0112,231.1592,230.3796,230.8533,33872.0
2023-06-29 15:30:00,233.98,234.76,233.8,234.44,85224.0,230.9026,231.6723,230.725,231.3566,85224.0
2023-06-30 09:30:00,236.09,237.08,236.09,236.63,12798.0,232.9848,233.9618,232.9848,233.5177,12798.0
2023-06-30 10:00:00,236.5,236.96,235.99,236.06,7621.0,233.3895,233.8434,232.8862,232.9552,7621.0
2023-06-30 10:30:00,236.2,237.35,235.96,237.35,8597.0,233.0934,234.2283,232.8566,234.2283,8597.0
2023-06-30 11:00:00,237.41,237.75,236.66,236.87,10903.0,234.2875,234.623,233.5474,233.7546,10903.0
2023-06-30 11:30:00,236.81,237.08,236.37,237.03,14017.0,233.6954,233.9618,233.2612,233.9125,14017.0
2023-06-30 12:00:00,237.13,237.19,236.36,237.06,12812.0,234.0112,234.0704,233.2513,233.9421,12812.0
2023-06-30 12:30:00,237.15,237.57,236.58,237.11,39464.0,234.0309,234.4454,233.4684,233.9914,39464.0
2023-06-30 13:00:00,237.09,238.0,237.08,237.46,22189.0,233.9717,234.8697,233.9618,234.3368,22189.0
2023-06-30 13:30:00,237.36,237.56,236.22,236.78,22400.0,234.2381,234.4355,233.1131,233.6658,22400.0
2023-06-30 14:00:00,236.82,237.02,236.27,236.5,13233.0,233.7052,233.9026,233.1625,233.3895,13233.0
2023-06-30 14:30:00,236.43,236.88,236.09,236.16,14810.0,233.3204,233.7645,232.9848,233.0539,14810.0
2023-06-30 15:00:00,236.16,236.24,235.5,235.58,35563.0,233.0539,233.1329,232.4026,232.4816,35563.0
2023-06-30 15:30:00,235.53,236.21,235.21,235.21,83909.0,232.4322,233.1033,232.1164,232.1164,83909.0
2023-07-03 09:30:00,233.39,233.39,227.97,230.83,49885.0,230.3204,230.3204,224.9716,227.794,49885.0
2023-07-03 10:00:00,231.1,231.1,230.45,230.76,14915.0,228.0605,228.0605,227.419,227.725,14915.0
2023-07-03 10:30:00,230.76,232.07,229.6,231.41,18840.0,227.725,229.0177,226.5802,228.3664,18840.0
2023-07-03 11:00:00,231.27,231.32,230.32,230.38,18639.0,228.2282,228.2776,227.2907,227.3499,18639.0
2023-07-03 11:30:00,230.24,230.71,230.18,230.53,20169.0,227.2118,227.6756,227.1526,227.498,20169.0
2023-07-03 12:00:00,230.55,230.93,230.53,230.84,44573.0,227.5177,227.8927,227.498,227.8039,44573.0
2023-07-03 12:30:00,230.74,230.88,228.68,229.17,67526.0,227.7052,227.8434,225.6723,226.1559,67526.0
2023-07-05 09:30:00,228.15,228.42,225.79,227.98,27660.0,225.1493,225.4157,222.8203,224.9815,27660.0
2023-07-05 10:00:00,227.94,229.53,227.93,228.91,21647.0,224.942,226.5111,224.9322,225.8993,21647.0
2023-07-05 10:30:00,229.04,230.44,229.0,230.04,11861.0,226.0276,227.4092,225.9881,227.0144,11861.0
2023-07-05 11:00:00,229.95,230.48,229.52,230.32,12639.0,226.9256,227.4486,226.5013,227.2907,12639.0
2023-07-05 11:30:00,230.53,231.14,230.18,230.65,19442.0,227.498,228.1,227.1526,227.6164,19442.0
2023-07-05 12:00:00,230.61,231.29,230.61,230.85,7418.0,227.5769,228.248,227.5769,227.8138,7418.0
2023-07-05 12:30:00,230.81,230.93,230.33,230.59,13441.0,227.7743,227.8927,227.3006,227.5572,13441.0
2023-07-05 13:00:00,230.59,230.62,230.06,230.24,14876.0,227.5572,227.5868,227.0342,227.2118,14876.0
2023-07-05 13:30:00,230.15,230.98,230.14,230.98,5674.0,227.123,227.9421,227.1131,227.9421,5674.0
2023-07-05 14:00:00,230.97,231.34,230.47,230.8,20057.0,227.9322,228.2973,227.4388,227.7644,20057.0
2023-07-05 14:30:00,230.8,231.37,230.67,231.35,16334.0,227.7644,228.3269,227.6361,228.3072,16334.0
2023-07-05 15:00:00,231.33,231.74,231.25,231.48,20328.0,228.2875,228.6921,228.2085,228.4355,20328.0
2023-07-05 15:30:00,231.5,231.59,230.83,231.31,83970.0,228.4552,228.544,227.794,228.2677,83970.0
2023-07-06 09:30:00,228.97,228.97,223.49,225.3,50272.0,225.9585,225.9585,220.5506,222.3368,50272.0
2023-07-06 10:00:00,225.36,225.76,223.77,223.88,40649.0,222.396,222.7907,220.8269,220.9354,40649.0
2023-07-06 10:30:00,223.97,224.25,223.1,224.03,19996.0,221.0243,221.3006,220.1657,221.0835,19996.0
2023-07-06 11:00:00,224.05,224.66,223.46,224.48,9469.0,221.1032,221.7052,220.521,221.5275,9469.0
2023-07-06 11:30:00,224.54,224.68,223.14,224.12,13000.0,221.5868,221.7249,220.2052,221.1723,13000.0
2023-07-06 12:00:00,224.12,224.45,223.97,224.43,11862.0,221.1723,221.4979,221.0243,221.4782,11862.0
2023-07-06 12:30:00,224.45,225.16,224.45,225.06,18319.0,221.4979,222.1986,221.4979,222.0999,18319.0
2023-07-06 13:00:00,225.19,225.39,224.88,225.21,22587.0,222.2282,222.4256,221.9223,222.2479,22587.0
2023-07-06 13:30:00,225.21,225.56,224.92,225.21,7504.0,222.2479,222.5933,221.9618,222.2479,7504.0
2023-07-06 14:00:00,224.98,225.37,224.95,225.27,6190.0,222.021,222.4058,221.9914,222.3072,6190.0
2023-07-06 14:30:00,225.11,225.55,224.85,225.41,12563.0,222.1493,222.5835,221.8927,222.4453,12563.0
2023-07-06 15:00:00,225.48,225.61,225.33,225.46,13123.0,222.5144,222.6427,222.3664,222.4947,13123.0
2023-07-06 15:30:00,225.46,226.17,224.88,224.96,102265.0,222.4947,223.1953,221.9223,222.0012,102265.0
2023-07-07 09:30:00,223.99,225.99,223.99,224.47,31441.0,221.044,223.0177,221.044,221.5177,31441.0
2023-07-07 10:00:00,224.43,225.5,223.64,224.93,32005.0,221.4782,222.5341,220.6986,221.9716,32005.0
2023-07-07 10:30:00,224.97,226.33,224.51,225.76,5497.0,222.0111,223.3532,221.5572,222.7907,5497.0
2023-07-07 11:00:00,225.92,226.55,225.72,225.8,10059.0,222.9486,223.5703,222.7512,222.8302,10059.0
2023-07-07 11:30:00,225.83,226.39,225.15,225.24,8672.0,222.8598,223.4124,222.1887,222.2776,8672.0
2023-07-07 12:00:00,225.44,226.41,225.44,226.37,6758.0,222.4749,223.4322,222.4749,223.3927,6758.0
2023-07-07 12:30:00,226.34,227.47,226.34,227.47,6103.0,223.3631,224.4782,223.3631,224.4782,6103.0
2023-07-07 13:00:00,227.49,228.04,227.49,227.88,5441.0,224.498,225.0407,224.498,224.8828,5441.0
2023-07-07 13:30:00,227.89,227.89,227.0,227.0,6094.0,224.8927,224.8927,224.0144,224.0144,6094.0
2023-07-07 14:00:00,227.01,227.14,226.84,226.95,4181.0,224.0243,224.1526,223.8565,223.9651,4181.0
2023-07-07 14:30:00,226.81,226.81,226.24,226.38,4389.0,223.8269,223.8269,223.2644,223.4026,4389.0
2023-07-07 15:00:00,226.38,226.4,225.91,225.92,8883.0,223.4026,223.4223,222.9387,222.9486,8883.0
2023-07-07 15:30:00,225.9,226.37,225.27,225.64,42076.0,222.9289,223.3927,222.3072,222.6723,42076.0
2023-07-10 09:30:00,225.33,229.35,225.33,229.35,21664.0,222.3664,226.3335,222.3664,226.3335,21664.0
2023-07-10 10:00:00,229.37,229.65,227.78,227.93,18427.0,226.3532,226.6296,224.7841,224.9322,18427.0
2023-07-10 10:30:00,228.0,228.59,227.08,227.08,35200.0,225.0013,225.5835,224.0934,224.0934,35200.0
2023-07-10 11:00:00,227.22,227.48,226.56,227.3,20309.0,224.2315,224.4881,223.5802,224.3105,20309.0
2023-07-10 11:30:00,227.2,227.48,226.65,227.38,9514.0,224.2118,224.4881,223.669,224.3894,9514.0
2023-07-10 12:00:00,227.26,227.59,226.66,227.59,7299.0,224.271,224.5966,223.6789,224.5966,7299.0
2023-07-10 12:30:00,227.59,227.72,226.97,227.19,11789.0,224.5966,224.7249,223.9848,224.2019,11789.0
2023-07-10 13:00:00,227.28,227.7,227.06,227.52,6340.0,224.2907,224.7052,224.0736,224.5276,6340.0
2023-07-10 13:30:00,227.53,227.74,227.28,227.54,12985.0,224.5374,224.7447,224.2907,224.5473,12985.0
2023-07-10 14:00:00,227.51,227.53,226.88,227.5,8618.0,224.5177,224.5374,223.896,224.5078,8618.0
2023-07-10 14:30:00,227.51,227.81,227.32,227.76,10436.0,224.5177,224.8138,224.3302,224.7644,10436.0
2023-07-10 15:00:00,227.76,228.58,227.64,228.53,14082.0,224.7644,225.5736,224.646,225.5243,14082.0
2023-07-10 15:30:00,228.4,229.19,228.2,229.16,93189.0,225.396,226.1756,225.1986,226.146,93189.0
2023-07-11 09:30:00,228.8,229.6,227.3,228.48,22188.0,225.7907,226.5802,224.3105,225.4749,22188.0
2023-07-11 10:00:00,228.66,229.38,227.99,228.71,20118.0,225.6526,226.3631,224.9914,225.7019,20118.0
2023-07-11 10:30:00,228.68,230.18,228.59,230.18,15016.0,225.6723,227.1526,225.5835,227.1526,15016.0
2023-07-11 11:00:00,230.11,230.31,229.2,229.27,12389.0,227.0835,227.2809,226.1855,226.2545,12389.0
2023-07-11 11:30:00,229.21,230.26,229.14,230.26,7244.0,226.1953,227.2315,226.1263,227.2315,7244.0
2023-07-11 12:00:00,230.34,230.58,229.87,230.06,10516.0,227.3105,227.5473,226.8467,227.0342,10516.0
2023-07-11 12:30:00,229.98,230.13,229.71,229.71,10796.0,226.9552,227.1032,226.6888,226.6888,10796.0
2023-07-11 13:00:00,229.73,229.79,229.32,229.39,6941.0,226.7085,226.7677,226.3039,226.373,6941.0
2023-07-11 13:30:00,229.45,229.5,229.04,229.5,18208.0,226.4322,226.4815,226.0276,226.4815,18208.0
2023-07-11 14:00:00,229.73,230.31,229.16,229.38,13421.0,226.7085,227.2809,226.146,226.3631,13421.0
2023-07-11 14:30:00,229.35,229.56,229.13,229.27,24682.0,226.3335,226.5407,226.1164,226.2545,24682.0
2023-07-11 15:00:00,229.2,230.53,229.15,230.47,20828.0,226.1855,227.498,226.1361,227.4388,20828.0
2023-07-11 15:30:00,230.47,231.64,230.34,231.05,114408.0,227.4388,228.5934,227.3105,228.0111,114408.0
2023-07-12 09:30:00,235.61,236.63,230.51,230.74,72836.0,232.5112,233.5177,227.4782,227.7052,72836.0
2023-07-12 10:00:00,230.75,233.45,230.58,232.87,34906.0,227.7151,230.3796,227.5473,229.8072,34906.0
2023-07-12 10:30:00,232.87,233.31,232.25,233.14,34754.0,229.8072,230.2414,229.1954,230.0736,34754.0
2023-07-12 11:00:00,233.13,233.19,232.04,232.88,20473.0,230.0638,230.123,228.9881,229.8171,20473.0
2023-07-12 11:30:00,232.92,233.21,232.09,232.12,12066.0,229.8565,230.1427,229.0375,229.0671,12066.0
2023-07-12 12:00:00,232.24,232.43,231.46,231.46,6255.0,229.1855,229.373,228.4157,228.4157,6255.0
2023-07-12 12:30:00,231.54,232.09,231.46,231.59,10334.0,228.4947,229.0375,228.4157,228.544,10334.0
2023-07-12 13:00:00,231.71,231.94,231.44,231.94,12322.0,228.6625,228.8894,228.396,228.8894,12322.0
2023-07-12 13:30:00,231.9,232.02,231.66,231.79,8501.0,228.85,228.9684,228.6131,228.7414,8501.0
2023-07-12 14:00:00,231.83,232.23,231.59,232.15,14083.0,228.7809,229.1756,228.544,229.0967,14083.0
2023-07-12 14:30:00,232.15,232.17,231.66,232.02,9279.0,229.0967,229.1164,228.6131,228.9684,9279.0
2023-07-12 15:00:00,232.0,232.11,231.2,231.4,46072.0,228.9486,229.0572,228.1592,228.3565,46072.0
2023-07-12 15:30:00,231.39,232.22,231.22,231.8,72166.0,228.3467,229.1657,228.1789,228.7513,72166.0
2023-07-13 09:30:00,232.39,233.48,232.28,233.29,10563.0,229.3335,230.4092,229.225,230.2217,10563.0
2023-07-13 10:00:00,233.41,233.55,232.87,233.39,27029.0,230.3401,230.4783,229.8072,230.3204,27029.0
2023-07-13 10:30:00,233.45,233.45,232.93,233.21,21717.0,230.3796,230.3796,229.8664,230.1427,21717.0
2023-07-13 11:00:00,233.27,234.02,233.26,233.42,24933.0,230.2019,230.9421,230.1921,230.35,24933.0
2023-07-13 11:30:00,233.36,233.79,233.11,233.68,12583.0,230.2908,230.7151,230.044,230.6065,12583.0
2023-07-13 12:00:00,233.79,234.06,233.45,234.04,7357.0,230.7151,230.9815,230.3796,230.9618,7357.0
2023-07-13 12:30:00,234.16,234.48,233.99,234.18,8778.0,231.0802,231.396,230.9125,231.1,8778.0
2023-07-13 13:00:00,234.05,234.41,233.88,234.35,7665.0,230.9717,231.3269,230.8039,231.2677,7665.0
2023-07-13 13:30:00,234.42,234.5,233.69,233.92,10124.0,231.3368,231.4158,230.6164,230.8434,10124.0
2023-07-13 14:00:00,233.92,234.02,233.29,233.31,16016.0,230.8434,230.9421,230.2217,230.2414,16016.0
2023-07-13 14:30:00,233.31,233.69,233.31,233.61,15039.0,230.2414,230.6164,230.2414,230.5375,15039.0
2023-07-13 15:00:00,233.65,233.65,232.88,233.07,16678.0,230.5769,230.5769,229.8171,230.0046,16678.0
2023-07-13 15:30:00,233.06,233.47,232.53,233.15,106760.0,229.9947,230.3993,229.4717,230.0835,106760.0
2023-07-14 09:30:00,233.01,235.08,232.7,235.08,18230.0,229.9454,231.9881,229.6394,231.9881,18230.0
2023-07-14 10:00:00,234.71,235.93,234.38,234.86,15508.0,231.623,232.827,231.2973,231.771,15508.0
2023-07-14 10:30:00,234.83,234.96,234.08,234.51,20037.0,231.7414,231.8697,231.0013,231.4256,20037.0
2023-07-14 11:00:00,234.33,235.87,234.0,235.81,31737.0,231.248,232.7677,230.9223,232.7085,31737.0
2023-07-14 11:30:00,235.89,235.89,235.0,235.6,8427.0,232.7875,232.7875,231.9092,232.5013,8427.0
2023-07-14 12:00:00,235.67,235.93,235.08,235.83,21729.0,232.5704,232.827,231.9881,232.7283,21729.0
2023-07-14 12:30:00,235.93,236.22,235.52,236.12,11764.0,232.827,233.1131,232.4223,233.0145,11764.0
2023-07-14 13:00:00,236.16,236.16,235.27,235.35,31984.0,233.0539,233.0539,232.1756,232.2546,31984.0
2023-07-14 13:30:00,235.48,236.06,235.29,235.8,15399.0,232.3829,232.9552,232.1954,232.6987,15399.0
2023-07-14 14:00:00,235.86,236.41,235.72,236.27,9310.0,232.7579,233.3006,232.6197,233.1625,9310.0
2023-07-14 14:30:00,236.44,236.74,236.12,236.34,12862.0,233.3302,233.6263,233.0145,233.2316,12862.0
2023-07-14 15:00:00,236.35,236.95,236.1,236.6,27463.0,233.2414,233.8335,232.9947,233.4881,27463.0
2023-07-14 15:30:00,236.62,237.14,236.14,236.59,121600.0,233.5079,234.021,233.0342,233.4783,121600.0
2023-07-17 09:30:00,236.06,238.0,235.16,237.63,25609.0,232.9552,234.8697,232.0671,234.5046,25609.0
2023-07-17 10:00:00,237.68,239.28,237.67,239.19,17589.0,234.5539,236.1329,234.5441,236.0441,17589.0
2023-07-17 10:30:00,239.1,239.12,238.34,238.82,15965.0,235.9553,235.975,235.2053,235.6789,15965.0
2023-07-17 11:00:00,238.86,239.58,238.75,239.37,13673.0,235.7184,236.4289,235.6099,236.2217,13673.0
2023-07-17 11:30:00,239.36,239.88,238.66,239.78,23661.0,236.2118,236.725,235.521,236.6263,23661.0
2023-07-17 12:00:00,239.83,240.33,239.31,239.31,16076.0,236.6757,237.1691,236.1625,236.1625,16076.0
2023-07-17 12:30:00,239.26,239.28,238.39,239.12,16149.0,236.1132,236.1329,235.2546,235.975,16149.0
2023-07-17 13:00:00,239.09,239.27,238.12,238.14,20669.0,235.9454,236.123,234.9882,235.0079,20669.0
2023-07-17 13:30:00,238.09,238.14,237.02,237.24,11183.0,234.9585,235.0079,233.9026,234.1197,11183.0
2023-07-17 14:00:00,237.3,237.34,236.75,236.76,16575.0,234.1789,234.2184,233.6362,233.646,16575.0
2023-07-17 14:30:00,236.97,237.69,236.8,237.44,9083.0,233.8533,234.5638,233.6855,234.3171,9083.0
2023-07-17 15:00:00,237.51,237.84,237.16,237.16,13086.0,234.3862,234.7118,234.0408,234.0408,13086.0
2023-07-17 15:30:00,237.08,237.56,236.75,237.16,72503.0,233.9618,234.4355,233.6362,234.0408,72503.0
2023-07-18 09:30:00,237.0,238.0,236.12,237.9,43388.0,233.8829,234.8697,233.0145,234.771,43388.0
2023-07-18 10:00:00,237.8,238.51,237.8,238.44,28863.0,234.6724,235.373,234.6724,235.3039,28863.0
2023-07-18 10:30:00,238.47,239.3,238.03,238.58,39833.0,235.3335,236.1526,234.8993,235.4421,39833.0
2023-07-18 11:00:00,238.58,238.93,238.53,238.67,25275.0,235.4421,235.7875,235.3928,235.5309,25275.0
2023-07-18 11:30:00,238.67,238.79,238.45,238.74,23767.0,235.5309,235.6493,235.3138,235.6,23767.0
2023-07-18 12:00:00,238.74,238.79,238.15,238.25,19848.0,235.6,235.6493,235.0178,235.1164,19848.0
2023-07-18 12:30:00,238.27,238.89,238.12,238.36,16936.0,235.1362,235.748,234.9882,235.225,16936.0
2023-07-18 13:00:00,238.35,238.47,237.5,237.67,13279.0,235.2151,235.3335,234.3763,234.5441,13279.0
2023-07-18 13:30:00,237.67,237.67,236.88,237.15,15998.0,234.5441,234.5441,233.7645,234.0309,15998.0
2023-07-18 14:00:00,237.2,237.61,236.98,237.56,61351.0,234.0803,234.4849,233.8631,234.4355,61351.0
2023-07-18 14:30:00,237.77,238.06,236.9,237.62,20114.0,234.6428,234.9289,233.7842,234.4947,20114.0
2023-07-18 15:00:00,237.52,238.05,237.34,237.78,15703.0,234.396,234.9191,234.2184,234.6526,15703.0
2023-07-18 15:30:00,237.94,238.41,237.41,237.86,163141.0,234.8105,235.2743,234.2875,234.7316,163141.0
2023-07-19 09:30:00,237.66,240.2,237.62,239.03,36322.0,234.5342,237.0408,234.4947,235.8862,36322.0
2023-07-19 10:00:00,239.08,239.49,238.35,239.07,24633.0,235.9355,236.3401,235.2151,235.9257,24633.0
2023-07-19 10:30:00,238.96,239.36,238.11,239.15,17947.0,235.8171,236.2118,234.9783,236.0046,17947.0
2023-07-19 11:00:00,239.2,240.24,238.95,239.93,22837.0,236.0539,237.0803,235.8072,236.7743,22837.0
2023-07-19 11:30:00,239.88,240.35,239.65,240.18,19350.0,236.725,237.1888,236.498,237.0211,19350.0
2023-07-19 12:00:00,240.12,240.14,238.75,238.79,10835.0,236.9618,236.9816,235.6099,235.6493,10835.0
2023-07-19 12:30:00,238.7,239.14,238.4,239.14,12158.0,235.5605,235.9947,235.2645,235.9947,12158.0
2023-07-19 13:00:00,239.08,239.24,238.34,238.34,17667.0,235.9355,236.0934,235.2053,235.2053,17667.0
2023-07-19 13:30:00,238.37,238.54,237.83,238.54,13531.0,235.2349,235.4026,234.702,235.4026,13531.0
2023-07-19 14:00:00,238.63,238.63,238.06,238.3,18183.0,235.4914,235.4914,234.9289,235.1658,18183.0
2023-07-19 14:30:00,238.29,238.6,237.58,238.05,18808.0,235.1559,235.4618,234.4553,234.9191,18808.0
2023-07-19 15:00:00,237.99,238.41,237.87,237.99,29915.0,234.8599,235.2743,234.7414,234.8599,29915.0
2023-07-19 15:30:00,237.89,238.3,237.43,237.49,134390.0,234.7612,235.1658,234.3072,234.3664,134390.0
2023-07-20 09:30:00,222.5,223.37,210.94,218.44,547499.0,219.5736,220.4321,208.1656,215.567,547499.0
2023-07-20 10:00:00,218.56,220.5,215.07,216.01,206912.0,215.6854,217.5999,212.2413,213.1689,206912.0
2023-07-20 10:30:00,215.77,215.86,212.34,214.18,158638.0,212.9321,213.0209,209.5472,211.363,158638.0
2023-07-20 11:00:00,214.04,215.32,213.44,214.62,258979.0,211.2249,212.488,210.6328,211.7972,258979.0
2023-07-20 11:30:00,214.68,217.39,213.81,216.13,123931.0,211.8564,214.5308,210.9979,213.2874,123931.0
2023-07-20 12:00:00,216.26,216.32,213.98,214.09,49069.0,213.4157,213.4749,211.1656,211.2742,49069.0
2023-07-20 12:30:00,214.05,214.05,212.45,213.52,71741.0,211.2347,211.2347,209.6558,210.7117,71741.0
2023-07-20 13:00:00,213.26,214.55,212.53,213.99,80803.0,210.4551,211.7282,209.7347,211.1755,80803.0
2023-07-20 13:30:00,213.89,215.0,213.49,214.68,113979.0,211.0768,212.1722,210.6821,211.8564,113979.0
2023-07-20 14:00:00,214.74,216.91,214.67,216.71,82191.0,211.9157,214.0571,211.8466,213.8597,82191.0
2023-07-20 14:30:00,216.68,217.93,216.66,217.17,106681.0,213.8301,215.0637,213.8104,214.3137,106681.0
2023-07-20 15:00:00,217.14,218.96,216.14,218.81,121163.0,214.2841,216.0802,213.2972,215.9321,121163.0
2023-07-20 15:30:00,218.81,219.41,215.1,216.36,388467.0,215.9321,216.5242,212.2709,213.5143,388467.0
2023-07-21 09:30:00,215.88,216.72,213.32,214.63,74612.0,213.0407,213.8696,210.5143,211.8071,74612.0
2023-07-21 10:00:00,214.4,214.9,213.52,214.44,61427.0,211.5801,212.0735,210.7117,211.6196,61427.0
2023-07-21 10:30:00,214.27,215.52,214.15,214.97,50100.0,211.4518,212.6854,211.3334,212.1426,50100.0
2023-07-21 11:00:00,214.99,216.55,214.99,216.14,32963.0,212.1624,213.7018,212.1624,213.2972,32963.0
2023-07-21 11:30:00,216.29,216.29,215.65,215.73,18916.0,213.4453,213.4453,212.8137,212.8926,18916.0
2023-07-21 12:00:00,215.65,215.94,214.69,215.65,25643.0,212.8137,213.0999,211.8663,212.8137,25643.0
2023-07-21 12:30:00,215.63,215.65,214.67,214.85,43358.0,212.7939,212.8137,211.8466,212.0242,43358.0
2023-07-21 13:00:00,214.84,216.06,214.68,215.76,62066.0,212.0143,213.2183,211.8564,212.9222,62066.0
2023-07-21 13:30:00,215.58,215.9,215.15,215.46,16220.0,212.7446,213.0604,212.3203,212.6262,16220.0
2023-07-21 14:00:00,215.54,216.21,215.53,215.81,41013.0,212.7051,213.3663,212.6953,212.9716,41013.0
2023-07-21 14:30:00,215.84,216.14,215.15,215.73,46511.0,213.0012,213.2972,212.3203,212.8926,46511.0
2023-07-21 15:00:00,215.72,215.72,214.13,214.55,27604.0,212.8828,212.8828,211.3137,211.7282,27604.0
2023-07-21 15:30:00,214.48,214.62,212.29,212.34,178886.0,211.6591,211.7972,209.4979,209.5472,178886.0
2023-07-24 09:30:00,209.49,211.55,209.08,210.25,78882.0,206.7347,208.7676,206.3301,207.4847,78882.0
2023-07-24 10:00:00,210.08,210.26,208.83,209.16,83339.0,207.3169,207.4946,206.0834,206.409,83339.0
2023-07-24 10:30:00,209.19,209.19,207.66,208.07,68096.0,206.4386,206.4386,204.9288,205.3334,68096.0
2023-07-24 11:00:00,208.17,208.63,207.82,207.95,54130.0,205.4321,205.886,205.0867,205.215,54130.0
2023-07-24 11:30:00,207.88,207.94,206.83,207.52,49734.0,205.1459,205.2051,204.1097,204.7906,49734.0
2023-07-24 12:00:00,207.53,208.63,207.13,207.81,100226.0,204.8005,205.886,204.4057,205.0768,100226.0
2023-07-24 12:30:00,207.81,207.81,206.73,206.79,171941.0,205.0768,205.0768,204.011,204.0702,171941.0
2023-07-24 13:00:00,206.8,207.11,206.19,206.21,55267.0,204.0801,204.386,203.4781,203.4978,55267.0
2023-07-24 13:30:00,206.23,207.12,205.99,206.99,46578.0,203.5176,204.3959,203.2807,204.2676,46578.0
2023-07-24 14:00:00,206.97,207.21,206.87,207.19,16734.0,204.2478,204.4847,204.1492,204.465,16734.0
2023-07-24 14:30:00,207.13,208.44,207.02,208.09,107885.0,204.4057,205.6985,204.2972,205.3531,107885.0
2023-07-24 15:00:00,208.1,208.37,207.47,207.65,105551.0,205.363,205.6294,204.7413,204.9189,105551.0
2023-07-24 15:30:00,207.6,207.69,206.33,206.55,372064.0,204.8696,204.9584,203.6163,203.8334,372064.0
2023-07-25 09:30:00,206.54,208.83,206.31,208.45,226480.0,203.8235,206.0834,203.5965,205.7084,226480.0
2023-07-25 10:00:00,208.34,209.79,207.86,208.05,150570.0,205.5998,207.0308,205.1261,205.3136,150570.0
2023-07-25 10:30:00,208.05,208.17,207.45,207.57,59349.0,205.3136,205.4321,204.7215,204.84,59349.0
2023-07-25 11:00:00,207.56,207.74,207.18,207.52,90638.0,204.8301,205.0077,204.4551,204.7906,90638.0
2023-07-25 11:30:00,207.52,209.13,207.39,209.03,98442.0,204.7906,206.3794,204.6623,206.2808,98442.0
2023-07-25 12:00:00,209.03,209.69,208.81,209.4,41733.0,206.2808,206.9321,206.0636,206.6459,41733.0
2023-07-25 12:30:00,209.4,209.87,209.07,209.31,77458.0,206.6459,207.1097,206.3202,206.5571,77458.0
2023-07-25 13:00:00,209.31,209.35,208.62,208.62,28918.0,206.5571,206.5965,205.8761,205.8761,28918.0
2023-07-25 13:30:00,208.64,208.64,207.47,207.71,30756.0,205.8959,205.8959,204.7413,204.9781,30756.0
2023-07-25 14:00:00,207.66,208.21,207.66,207.99,14706.0,204.9288,205.4715,204.9288,205.2544,14706.0
2023-07-25 14:30:00,208.0,208.37,207.7,207.88,32626.0,205.2643,205.6294,204.9682,205.1459,32626.0
2023-07-25 15:00:00,207.92,208.48,207.9,208.01,76718.0,205.1854,205.738,205.1656,205.2742,76718.0
2023-07-25 15:30:00,207.96,208.85,207.84,207.98,252179.0,205.2248,206.1031,205.1064,205.2446,252179.0
2023-07-26 09:30:00,207.26,207.39,204.34,204.89,58592.0,204.534,204.6623,201.6524,202.1952,58592.0
2023-07-26 10:00:00,204.75,205.09,204.1,204.69,56502.0,202.057,202.3926,201.4156,201.9978,56502.0
2023-07-26 10:30:00,204.63,205.71,203.91,204.01,47090.0,201.9386,203.0044,201.2281,201.3268,47090.0
2023-07-26 11:00:00,204.01,204.75,203.75,203.84,44032.0,201.3268,202.057,201.0702,201.159,44032.0
2023-07-26 11:30:00,203.89,204.73,203.84,204.4,33456.0,201.2084,202.0373,201.159,201.7116,33456.0
2023-07-26 12:00:00,204.51,204.76,204.18,204.43,52406.0,201.8202,202.0669,201.4945,201.7413,52406.0
2023-07-26 12:30:00,204.43,204.75,203.66,203.89,42739.0,201.7413,202.057,200.9814,201.2084,42739.0
2023-07-26 13:00:00,203.83,204.08,203.55,203.85,40818.0,201.1491,201.3959,200.8728,201.1689,40818.0
2023-07-26 13:30:00,203.83,204.23,203.36,203.56,46309.0,201.1491,201.5439,200.6853,200.8827,46309.0
2023-07-26 14:00:00,203.46,203.83,203.0,203.16,33203.0,200.784,201.1491,200.3301,200.488,33203.0
2023-07-26 14:30:00,203.16,204.08,203.08,203.77,91705.0,200.488,201.3959,200.409,201.0899,91705.0
2023-07-26 15:00:00,203.85,203.88,202.16,202.89,127573.0,201.1689,201.1985,199.5011,200.2215,127573.0
2023-07-26 15:30:00,202.83,203.79,202.41,203.57,420094.0,200.1623,201.1097,199.7478,200.8926,420094.0
2023-07-27 09:30:00,205.4,205.99,203.47,204.53,156407.0,202.6985,203.2807,200.7939,201.8399,156407.0
2023-07-27 10:00:00,204.18,205.15,203.61,203.62,41068.0,201.4945,202.4518,200.932,200.9419,41068.0
2023-07-27 10:30:00,203.62,204.16,201.78,201.91,36559.0,200.9419,201.4748,199.1261,199.2544,36559.0
2023-07-27 11:00:00,201.99,202.44,201.65,202.14,33704.0,199.3333,199.7774,198.9978,199.4814,33704.0
2023-07-27 11:30:00,202.25,202.52,201.89,202.41,41289.0,199.5899,199.8564,199.2347,199.7478,41289.0
2023-07-27 12:00:00,202.46,203.24,202.38,202.94,62886.0,199.7972,200.5669,199.7182,200.2709,62886.0
2023-07-27 12:30:00,202.91,203.4,202.35,202.84,141176.0,200.2412,200.7248,199.6886,200.1722,141176.0
2023-07-27 13:00:00,202.84,203.55,202.56,202.68,58379.0,200.1722,200.8728,199.8958,200.0143,58379.0
2023-07-27 13:30:00,202.65,202.82,201.79,202.16,132904.0,199.9847,200.1524,199.136,199.5011,132904.0
2023-07-27 14:00:00,202.16,202.65,200.65,200.72,102381.0,199.5011,199.9847,198.011,198.08,102381.0
2023-07-27 14:30:00,200.7,201.42,200.69,201.22,78253.0,198.0603,198.7708,198.0504,198.5735,78253.0
2023-07-27 15:00:00,201.31,202.28,201.13,201.25,75569.0,198.6623,199.6195,198.4847,198.6031,75569.0
2023-07-27 15:30:00,201.37,203.0,201.37,202.86,426331.0,198.7215,200.3301,198.7215,200.1919,426331.0
2023-07-28 09:30:00,203.0,203.68,202.48,202.64,90184.0,200.3301,201.0011,199.8169,199.9748,90184.0
2023-07-28 10:00:00,202.64,203.01,201.25,202.47,61329.0,199.9748,200.3399,198.6031,199.807,61329.0
2023-07-28 10:30:00,202.46,203.31,202.15,203.14,99643.0,199.7972,200.636,199.4912,200.4682,99643.0
2023-07-28 11:00:00,203.16,203.19,202.69,202.73,27876.0,200.488,200.5176,200.0241,200.0636,27876.0
2023-07-28 11:30:00,202.92,203.03,202.17,202.73,36015.0,200.2511,200.3597,199.511,200.0636,36015.0
2023-07-28 12:00:00,202.77,203.09,202.33,202.98,57029.0,200.1031,200.4189,199.6689,200.3103,57029.0
2023-07-28 12:30:00,202.93,203.19,202.46,202.55,84542.0,200.261,200.5176,199.7972,199.886,84542.0
2023-07-28 13:00:00,202.48,203.28,202.36,202.93,146759.0,199.8169,200.6064,199.6985,200.261,146759.0
2023-07-28 13:30:00,202.87,203.04,202.54,202.87,36642.0,200.2018,200.3695,199.8761,200.2018,36642.0
2023-07-28 14:00:00,202.81,203.0,202.6,202.94,35346.0,200.1426,200.3301,199.9353,200.2709,35346.0
2023-07-28 14:30:00,202.86,202.86,202.4,202.52,25027.0,200.1919,200.1919,199.738,199.8564,25027.0
2023-07-28 15:00:00,202.53,202.99,201.81,201.81,53007.0,199.8662,200.3202,199.1557,199.1557,53007.0
2023-07-28 15:30:00,201.82,202.97,201.75,202.78,207389.0,199.1656,200.3005,199.0965,200.113,207389.0
2023-07-31 09:30:00,203.64,203.64,201.92,203.11,36629.0,200.9616,200.9616,199.2643,200.4386,36629.0
2023-07-31 10:00:00,203.15,205.18,203.15,205.01,112140.0,200.4781,202.4814,200.4781,202.3136,112140.0
2023-07-31 10:30:00,205.09,205.14,203.97,204.09,40529.0,202.3926,202.4419,201.2873,201.4057,40529.0
2023-07-31 11:00:00,204.12,204.92,203.89,204.88,29903.0,201.4353,202.2248,201.2084,202.1853,29903.0
2023-07-31 11:30:00,204.88,204.89,203.71,204.05,25982.0,202.1853,202.1952,201.0307,201.3663,25982.0
2023-07-31 12:00:00,204.13,204.26,203.59,203.71,15621.0,201.4452,201.5735,200.9123,201.0307,15621.0
2023-07-31 12:30:00,203.69,203.69,203.23,203.54,23488.0,201.011,201.011,200.557,200.863,23488.0
2023-07-31 13:00:00,203.59,204.1,203.56,203.83,18087.0,200.9123,201.4156,200.8827,201.1491,18087.0
2023-07-31 13:30:00,203.7,204.01,203.46,203.73,20197.0,201.0209,201.3268,200.784,201.0505,20197.0
2023-07-31 14:00:00,203.73,204.03,203.5,203.77,23473.0,201.0505,201.3465,200.8235,201.0899,23473.0
2023-07-31 14:30:00,203.86,204.06,203.6,203.93,21620.0,201.1788,201.3761,200.9222,201.2478,21620.0
2023-07-31 15:00:00,203.91,203.91,203.34,203.53,33407.0,201.2281,201.2281,200.6656,200.8531,33407.0
2023-07-31 15:30:00,203.55,204.1,203.06,204.02,153878.0,200.8728,201.4156,200.3893,201.3366,153878.0
2023-08-01 09:30:00,202.51,203.53,201.9,203.07,31038.0,199.8465,200.8531,199.2445,200.3991,31038.0
2023-08-01 10:00:00,202.97,203.34,202.7,202.9,33211.0,200.3005,200.6656,200.034,200.2314,33211.0
2023-08-01 10:30:00,202.89,203.31,202.77,202.92,24671.0,200.2215,200.636,200.1031,200.2511,24671.0
2023-08-01 11:00:00,203.0,203.12,202.63,203.1,52053.0,200.3301,200.4485,199.9649,200.4287,52053.0
2023-08-01 11:30:00,203.13,203.13,202.65,202.72,18679.0,200.4584,200.4584,199.9847,200.0537,18679.0
2023-08-01 12:00:00,202.69,202.78,201.95,202.48,311313.0,200.0241,200.113,199.2939,199.8169,311313.0
2023-08-01 12:30:00,202.45,202.93,202.31,202.71,35455.0,199.7873,200.261,199.6491,200.0439,35455.0
2023-08-01 13:00:00,202.8,202.91,202.28,202.42,26472.0,200.1327,200.2412,199.6195,199.7577,26472.0
2023-08-01 13:30:00,202.34,202.47,202.11,202.41,25700.0,199.6787,199.807,199.4518,199.7478,25700.0
2023-08-01 14:00:00,202.46,202.59,202.24,202.44,19129.0,199.7972,199.9255,199.5801,199.7774,19129.0
2023-08-01 14:30:00,202.46,202.71,202.25,202.63,26777.0,199.7972,200.0439,199.5899,199.9649,26777.0
2023-08-01 15:00:00,202.57,202.76,202.27,202.45,49678.0,199.9057,200.0932,199.6097,199.7873,49678.0
2023-08-01 15:30:00,202.43,202.79,202.06,202.22,264941.0,199.7676,200.1228,199.4024,199.5603,264941.0
2023-08-02 09:30:00,201.03,202.07,199.0,202.0,51731.0,198.386,199.4123,196.3827,199.3432,51731.0
2023-08-02 10:00:00,202.21,202.32,200.9,201.14,78225.0,199.5505,199.659,198.2577,198.4945,78225.0
2023-08-02 10:30:00,201.18,201.65,200.68,201.19,175712.0,198.534,198.9978,198.0406,198.5439,175712.0
2023-08-02 11:00:00,201.11,201.59,200.85,201.33,418712.0,198.4649,198.9386,198.2083,198.682,418712.0
2023-08-02 11:30:00,201.32,202.66,201.25,202.15,25566.0,198.6722,199.9945,198.6031,199.4912,25566.0
2023-08-02 12:00:00,202.05,202.11,201.17,201.32,14563.0,199.3926,199.4518,198.5241,198.6722,14563.0
2023-08-02 12:30:00,201.46,202.21,201.08,201.39,18523.0,198.8103,199.5505,198.4353,198.7412,18523.0
2023-08-02 13:00:00,201.32,201.82,201.24,201.79,24110.0,198.6722,199.1656,198.5932,199.136,24110.0
2023-08-02 13:30:00,201.8,202.13,200.99,201.49,31393.0,199.1458,199.4715,198.3465,198.8399,31393.0
2023-08-02 14:00:00,201.49,201.63,201.16,201.29,24772.0,198.8399,198.9781,198.5143,198.6426,24772.0
2023-08-02 14:30:00,201.23,201.71,201.04,201.37,25940.0,198.5833,199.057,198.3958,198.7215,25940.0
2023-08-02 15:00:00,201.49,201.54,200.81,201.16,54059.0,198.8399,198.8893,198.1689,198.5143,54059.0
2023-08-02 15:30:00,201.19,201.99,201.11,201.65,129061.0,198.5439,199.3333,198.4649,198.9978,129061.0
2023-08-03 09:30:00,200.01,200.75,199.8,199.8,70329.0,197.3794,198.1097,197.1722,197.1722,70329.0
2023-08-03 10:00:00,199.74,199.86,197.37,197.73,84788.0,197.1129,197.2314,194.7741,195.1294,84788.0
2023-08-03 10:30:00,197.63,197.83,196.53,196.97,20704.0,195.0307,195.2281,193.9452,194.3794,20704.0
2023-08-03 11:00:00,196.97,198.35,196.81,198.17,36037.0,194.3794,195.7412,194.2215,195.5636,36037.0
2023-08-03 11:30:00,198.17,198.63,198.05,198.19,45597.0,195.5636,196.0175,195.4452,195.5833,45597.0
2023-08-03 12:00:00,198.12,198.14,197.53,197.75,13514.0,195.5142,195.534,194.932,195.1491,13514.0
2023-08-03 12:30:00,197.75,198.33,197.7,198.05,12537.0,195.1491,195.7215,195.0998,195.4452,12537.0
2023-08-03 13:00:00,197.99,198.24,197.24,198.1,34817.0,195.386,195.6327,194.6458,195.4945,34817.0
2023-08-03 13:30:00,198.13,198.13,197.22,197.3,18394.0,195.5241,195.5241,194.6261,194.705,18394.0
2023-08-03 14:00:00,197.31,198.15,197.31,197.97,81624.0,194.7149,195.5439,194.7149,195.3662,81624.0
2023-08-03 14:30:00,198.02,198.09,197.65,198.0,21198.0,195.4156,195.4846,195.0504,195.3958,21198.0
2023-08-03 15:00:00,198.0,198.09,197.21,197.34,81396.0,195.3958,195.4846,194.6162,194.7445,81396.0
2023-08-03 15:30:00,197.34,197.53,196.9,197.1,241565.0,194.7445,194.932,194.3103,194.5077,241565.0
2023-08-04 09:30:00,197.26,198.34,196.23,198.09,44133.0,194.6656,195.7314,193.6491,195.4846,44133.0
2023-08-04 10:00:00,198.02,198.24,197.27,197.79,40703.0,195.4156,195.6327,194.6754,195.1886,40703.0
2023-08-04 10:30:00,197.83,198.45,197.79,198.1,32469.0,195.2281,195.8399,195.1886,195.4945,32469.0
2023-08-04 11:00:00,198.24,198.25,197.2,197.99,18630.0,195.6327,195.6425,194.6063,195.386,18630.0
2023-08-04 11:30:00,197.98,198.38,197.82,198.37,27008.0,195.3761,195.7708,195.2182,195.761,27008.0
2023-08-04 12:00:00,198.43,199.9,198.43,199.9,18849.0,195.8202,197.2708,195.8202,197.2708,18849.0
2023-08-04 12:30:00,199.83,199.83,199.05,199.39,15324.0,197.2018,197.2018,196.432,196.7675,15324.0
2023-08-04 13:00:00,199.41,199.45,198.66,198.73,18151.0,196.7873,196.8268,196.0471,196.1162,18151.0
2023-08-04 13:30:00,198.72,199.32,198.35,198.59,46918.0,196.1064,196.6985,195.7412,195.9781,46918.0
2023-08-04 14:00:00,198.61,198.87,198.05,198.12,48208.0,195.9978,196.2544,195.4452,195.5142,48208.0
2023-08-04 14:30:00,198.09,198.1,197.11,197.41,23002.0,195.4846,195.4945,194.5175,194.8136,23002.0
2023-08-04 15:00:00,197.41,197.67,197.05,197.37,39229.0,194.8136,195.0702,194.4583,194.7741,39229.0
2023-08-04 15:30:00,197.43,197.75,196.96,197.73,143532.0,194.8333,195.1491,194.3695,195.1294,143532.0
2023-08-07 09:30:00,197.84,198.81,196.97,197.17,10630.0,195.2379,196.1952,194.3794,194.5767,10630.0
2023-08-07 10:00:00,197.27,198.86,196.87,198.86,17216.0,194.6754,196.2445,194.2807,196.2445,17216.0
2023-08-07 10:30:00,198.73,199.04,197.93,199.04,17351.0,196.1162,196.4221,195.3267,196.4221,17351.0
2023-08-07 11:00:00,199.1,199.39,198.29,198.44,14457.0,196.4814,196.7675,195.682,195.83,14457.0
2023-08-07 11:30:00,198.46,198.97,198.14,198.85,10530.0,195.8498,196.3531,195.534,196.2346,10530.0
2023-08-07 12:00:00,198.77,198.77,198.0,198.09,12542.0,196.1557,196.1557,195.3958,195.4846,12542.0
2023-08-07 12:30:00,198.15,198.35,197.88,198.2,5456.0,195.5439,195.7412,195.2774,195.5932,5456.0
2023-08-07 13:00:00,198.19,198.25,197.87,197.94,11504.0,195.5833,195.6425,195.2675,195.3366,11504.0
2023-08-07 13:30:00,197.94,198.12,197.67,197.93,14342.0,195.3366,195.5142,195.0702,195.3267,14342.0
2023-08-07 14:00:00,198.03,198.11,197.48,197.54,10791.0,195.4254,195.5044,194.8827,194.9419,10791.0
2023-08-07 14:30:00,197.54,197.79,197.31,197.53,15152.0,194.9419,195.1886,194.7149,194.932,15152.0
2023-08-07 15:00:00,197.55,197.61,196.97,197.0,18093.0,194.9517,195.011,194.3794,194.409,18093.0
2023-08-07 15:30:00,196.99,198.19,196.96,198.06,461848.0,194.3991,195.5833,194.3695,195.455,461848.0
2023-08-08 09:30:00,196.56,199.03,196.21,197.42,36774.0,193.9748,196.4123,193.6294,194.8235,36774.0
2023-08-08 10:00:00,197.23,197.69,196.48,197.4,49384.0,194.636,195.0899,193.8958,194.8037,49384.0
2023-08-08 10:30:00,197.39,197.39,196.74,196.88,34360.0,194.7938,194.7938,194.1524,194.2906,34360.0
2023-08-08 11:00:00,196.88,196.97,196.4,196.81,20495.0,194.2906,194.3794,193.8169,194.2215,20495.0
2023-08-08 11:30:00,196.91,197.69,196.72,197.1,19907.0,194.3202,195.0899,194.1327,194.5077,19907.0
2023-08-08 12:00:00,197.18,197.23,196.67,197.05,22048.0,194.5866,194.636,194.0833,194.4583,22048.0
2023-08-08 12:30:00,197.16,197.36,196.97,197.08,17153.0,194.5669,194.7642,194.3794,194.4879,17153.0
2023-08-08 13:00:00,197.1,197.17,196.71,196.74,24289.0,194.5077,194.5767,194.1228,194.1524,24289.0
2023-08-08 13:30:00,196.79,197.39,196.71,197.08,22751.0,194.2017,194.7938,194.1228,194.4879,22751.0
2023-08-08 14:00:00,197.11,197.42,197.0,197.19,17493.0,194.5175,194.8235,194.409,194.5965,17493.0
2023-08-08 14:30:00,197.18,197.61,197.03,197.41,24045.0,194.5866,195.011,194.4386,194.8136,24045.0
2023-08-08 15:00:00,197.5,198.38,197.41,198.32,36456.0,194.9024,195.7708,194.8136,195.7116,36456.0
2023-08-08 15:30:00,198.32,199.23,198.24,199.18,236152.0,195.7116,196.6096,195.6327,196.5603,236152.0
2023-08-09 09:30:00,199.25,199.3,197.78,198.78,14288.0,196.6294,196.6787,195.1787,196.1656,14288.0
2023-08-09 10:00:00,198.58,198.78,197.84,198.42,26960.0,195.9682,196.1656,195.2379,195.8103,26960.0
2023-08-09 10:30:00,198.5,198.62,197.59,198.0,37023.0,195.8892,196.0077,194.9912,195.3958,37023.0
2023-08-09 11:00:00,198.0,198.22,197.25,197.34,11910.0,195.3958,195.6129,194.6557,194.7445,11910.0
2023-08-09 11:30:00,197.34,197.94,196.88,196.89,24282.0,194.7445,195.3366,194.2906,194.3004,24282.0
2023-08-09 12:00:00,196.87,197.88,196.87,197.55,23574.0,194.2807,195.2774,194.2807,194.9517,23574.0
2023-08-09 12:30:00,197.44,198.65,197.3,198.31,49778.0,194.8432,196.0373,194.705,195.7017,49778.0
2023-08-09 13:00:00,198.19,198.55,198.0,198.38,10276.0,195.5833,195.9386,195.3958,195.7708,10276.0
2023-08-09 13:30:00,198.39,198.5,197.88,197.89,15897.0,195.7807,195.8892,195.2774,195.2873,15897.0
2023-08-09 14:00:00,197.87,198.82,197.82,198.82,47979.0,195.2675,196.205,195.2182,196.205,47979.0
2023-08-09 14:30:00,198.82,198.97,198.28,198.44,10575.0,196.205,196.3531,195.6721,195.83,10575.0
2023-08-09 15:00:00,198.48,198.73,198.38,198.66,22648.0,195.8695,196.1162,195.7708,196.0471,22648.0
2023-08-09 15:30:00,198.74,198.98,198.17,198.3,131243.0,196.1261,196.3629,195.5636,195.6919,131243.0
2023-08-10 09:30:00,198.13,200.63,198.13,200.52,14029.0,195.5241,197.9912,195.5241,197.8827,14029.0
2023-08-10 10:00:00,200.53,200.76,199.93,200.21,15711.0,197.8925,198.1195,197.3004,197.5768,15711.0
2023-08-10 10:30:00,200.35,200.65,199.68,200.25,13428.0,197.7149,198.011,197.0537,197.6162,13428.0
2023-08-10 11:00:00,200.24,200.24,198.85,199.54,7388.0,197.6064,197.6064,196.2346,196.9156,7388.0
2023-08-10 11:30:00,199.61,200.01,198.92,199.26,14677.0,196.9846,197.3794,196.3037,196.6393,14677.0
2023-08-10 12:00:00,199.24,199.24,197.99,198.37,19375.0,196.6195,196.6195,195.386,195.761,19375.0
2023-08-10 12:30:00,198.52,198.85,197.87,198.17,5413.0,195.909,196.2346,195.2675,195.5636,5413.0
2023-08-10 13:00:00,198.08,198.46,197.72,197.72,10913.0,195.4748,195.8498,195.1195,195.1195,10913.0
2023-08-10 13:30:00,197.79,197.89,197.24,197.42,5899.0,195.1886,195.2873,194.6458,194.8235,5899.0
2023-08-10 14:00:00,197.36,197.88,197.31,197.88,11902.0,194.7642,195.2774,194.7149,195.2774,11902.0
2023-08-10 14:30:00,197.74,198.49,197.57,198.46,7966.0,195.1392,195.8794,194.9715,195.8498,7966.0
2023-08-10 15:00:00,198.26,198.34,197.92,197.93,8598.0,195.6524,195.7314,195.3169,195.3267,8598.0
2023-08-10 15:30:00,197.94,198.54,197.7,198.31,42837.0,195.3366,195.9287,195.0998,195.7017,42837.0
2023-08-11 09:30:00,196.52,196.97,195.86,196.25,21794.0,193.9353,194.3794,193.284,193.6688,21794.0
2023-08-11 10:00:00,196.32,198.11,196.23,198.03,22717.0,193.7379,195.5044,193.6491,195.4254,22717.0
2023-08-11 10:30:00,198.08,198.45,197.15,197.34,18621.0,195.4748,195.8399,194.557,194.7445,18621.0
2023-08-11 11:00:00,197.43,197.57,196.88,197.01,9352.0,194.8333,194.9715,194.2906,194.4188,9352.0
2023-08-11 11:30:00,197.16,197.97,197.04,197.97,7694.0,194.5669,195.3662,194.4485,195.3662,7694.0
2023-08-11 12:00:00,198.09,198.09,197.39,197.58,10021.0,195.4846,195.4846,194.7938,194.9813,10021.0
2023-08-11 12:30:00,197.58,197.59,197.12,197.47,5817.0,194.9813,194.9912,194.5274,194.8728,5817.0
2023-08-11 13:00:00,197.55,197.98,197.54,197.88,4837.0,194.9517,195.3761,194.9419,195.2774,4837.0
2023-08-11 13:30:00,197.92,197.92,197.0,197.18,4787.0,195.3169,195.3169,194.409,194.5866,4787.0
2023-08-11 14:00:00,197.17,197.96,197.11,197.76,8020.0,194.5767,195.3564,194.5175,195.159,8020.0
2023-08-11 14:30:00,197.77,197.98,197.59,197.74,9225.0,195.1688,195.3761,194.9912,195.1392,9225.0
2023-08-11 15:00:00,197.75,197.9,197.5,197.8,10418.0,195.1491,195.2971,194.9024,195.1985,10418.0
2023-08-11 15:30:00,197.85,197.85,197.16,197.32,67288.0,195.2478,195.2478,194.5669,194.7248,67288.0
2023-08-14 09:30:00,196.58,197.84,195.64,197.84,11870.0,193.9945,195.2379,193.0669,195.2379,11870.0
2023-08-14 10:00:00,197.79,197.83,197.03,197.36,10530.0,195.1886,195.2281,194.4386,194.7642,10530.0
2023-08-14 10:30:00,197.29,197.78,197.16,197.42,21214.0,194.6952,195.1787,194.5669,194.8235,21214.0
2023-08-14 11:00:00,197.5,197.62,197.06,197.24,14486.0,194.9024,195.0208,194.4682,194.6458,14486.0
2023-08-14 11:30:00,197.16,197.42,197.15,197.4,9940.0,194.5669,194.8235,194.557,194.8037,9940.0
2023-08-14 12:00:00,197.36,197.4,196.94,197.13,11042.0,194.7642,194.8037,194.3498,194.5373,11042.0
2023-08-14 12:30:00,197.2,197.38,196.93,196.98,8427.0,194.6063,194.784,194.3399,194.3892,8427.0
2023-08-14 13:00:00,197.02,197.25,196.58,196.71,14948.0,194.4287,194.6557,193.9945,194.1228,14948.0
2023-08-14 13:30:00,196.72,196.81,196.37,196.46,14236.0,194.1327,194.2215,193.7873,193.8761,14236.0
2023-08-14 14:00:00,196.47,196.64,196.13,196.17,18330.0,193.8859,194.0537,193.5504,193.5899,18330.0
2023-08-14 14:30:00,196.18,196.57,196.12,196.48,20091.0,193.5998,193.9846,193.5406,193.8958,20091.0
2023-08-14 15:00:00,196.45,196.68,196.14,196.31,22796.0,193.8662,194.0932,193.5603,193.7281,22796.0
2023-08-14 15:30:00,196.3,196.84,196.15,196.76,100415.0,193.7182,194.2511,193.5702,194.1721,100415.0
2023-08-15 09:30:00,195.08,196.17,194.45,195.95,15112.0,192.5142,193.5899,191.8925,193.3728,15112.0
2023-08-15 10:00:00,195.82,195.82,194.03,194.19,22627.0,193.2445,193.2445,191.478,191.6359,22627.0
2023-08-15 10:30:00,194.27,194.28,193.55,193.55,23464.0,191.7149,191.7248,191.0044,191.0044,23464.0
2023-08-15 11:00:00,193.66,194.35,193.52,194.06,44812.0,191.1129,191.7938,190.9747,191.5076,44812.0
2023-08-15 11:30:00,194.36,194.36,193.37,193.65,35294.0,191.8037,191.8037,190.8267,191.103,35294.0
2023-08-15 12:00:00,193.61,193.9,193.23,193.39,24993.0,191.0636,191.3497,190.6886,190.8465,24993.0
2023-08-15 12:30:00,193.39,193.73,193.19,193.7,33211.0,190.8465,191.182,190.6491,191.1524,33211.0
2023-08-15 13:00:00,193.7,194.11,193.69,193.78,13084.0,191.1524,191.557,191.1425,191.2313,13084.0
2023-08-15 13:30:00,193.79,193.79,193.37,193.47,14747.0,191.2412,191.2412,190.8267,190.9254,14747.0
2023-08-15 14:00:00,193.5,193.5,193.02,193.25,20788.0,190.955,190.955,190.4813,190.7083,20788.0
2023-08-15 14:30:00,193.28,193.51,193.05,193.19,29573.0,190.7379,190.9649,190.5109,190.6491,29573.0
2023-08-15 15:00:00,193.12,193.57,192.72,192.73,56737.0,190.58,191.0241,190.1853,190.1951,56737.0
2023-08-15 15:30:00,192.67,193.52,192.5,193.43,131690.0,190.1359,190.9747,189.9682,190.8859,131690.0
2023-08-16 09:30:00,192.84,195.15,192.84,194.47,14744.0,190.3037,192.5833,190.3037,191.9123,14744.0
2023-08-16 10:00:00,194.73,195.21,194.56,194.9,12369.0,192.1688,192.6425,192.0011,192.3366,12369.0
2023-08-16 10:30:00,195.07,195.07,194.32,194.81,24025.0,192.5044,192.5044,191.7642,192.2478,24025.0
2023-08-16 11:00:00,194.83,195.44,194.49,195.39,22070.0,192.2675,192.8695,191.932,192.8202,22070.0
2023-08-16 11:30:00,195.39,195.41,194.81,194.97,10228.0,192.8202,192.8399,192.2478,192.4057,10228.0
2023-08-16 12:00:00,194.99,195.22,194.7,194.87,8581.0,192.4254,192.6524,192.1392,192.307,8581.0
2023-08-16 12:30:00,194.89,195.05,194.45,194.5,5715.0,192.3267,192.4846,191.8925,191.9419,5715.0
2023-08-16 13:00:00,194.55,194.68,194.11,194.63,9870.0,191.9912,192.1195,191.557,192.0701,9870.0
2023-08-16 13:30:00,194.56,195.45,194.33,195.45,9317.0,192.0011,192.8794,191.7741,192.8794,9317.0
2023-08-16 14:00:00,195.3,195.3,194.46,195.08,14074.0,192.7313,192.7313,191.9024,192.5142,14074.0
2023-08-16 14:30:00,195.17,195.17,194.31,194.5,6525.0,192.603,192.603,191.7544,191.9419,6525.0
2023-08-16 15:00:00,194.48,194.59,194.08,194.46,17514.0,191.9221,192.0307,191.5274,191.9024,17514.0
2023-08-16 15:30:00,194.44,194.52,193.29,193.35,98516.0,191.8826,191.9616,190.7478,190.807,98516.0
2023-08-17 09:30:00,193.46,193.56,191.87,192.01,14425.0,190.9155,191.0142,189.3464,189.4846,14425.0
2023-08-17 10:00:00,192.06,192.83,191.9,192.6,15524.0,189.5339,190.2938,189.3761,190.0668,15524.0
2023-08-17 10:30:00,192.53,192.54,191.68,191.76,11025.0,189.9978,190.0076,189.1589,189.2379,11025.0
2023-08-17 11:00:00,191.69,191.69,191.0,191.17,10269.0,189.1688,189.1688,188.4879,188.6557,10269.0
2023-08-17 11:30:00,191.2,191.27,190.64,191.21,10656.0,188.6853,188.7543,188.1326,188.6951,10656.0
2023-08-17 12:00:00,191.2,191.9,190.83,191.9,17481.0,188.6853,189.3761,188.3201,189.3761,17481.0
2023-08-17 12:30:00,191.94,191.94,191.63,191.66,5436.0,189.4155,189.4155,189.1096,189.1392,5436.0
2023-08-17 13:00:00,191.75,192.06,191.31,191.34,7040.0,189.228,189.5339,188.7938,188.8234,7040.0
2023-08-17 13:30:00,191.38,191.4,190.9,191.17,7302.0,188.8629,188.8826,188.3892,188.6557,7302.0
2023-08-17 14:00:00,191.11,191.11,190.73,190.77,11960.0,188.5964,188.5964,188.2214,188.2609,11960.0
2023-08-17 14:30:00,190.72,190.98,190.49,190.69,32593.0,188.2116,188.4682,187.9846,188.182,32593.0
2023-08-17 15:00:00,190.77,190.92,190.57,190.77,27720.0,188.2609,188.4089,188.0635,188.2609,27720.0
2023-08-17 15:30:00,190.77,190.99,190.03,190.82,103205.0,188.2609,188.478,187.5306,188.3103,103205.0
2023-08-18 09:30:00,189.65,191.49,188.88,191.25,24231.0,187.1556,188.9714,186.3958,188.7346,24231.0
2023-08-18 10:00:00,191.12,191.28,190.47,190.47,16900.0,188.6063,188.7642,187.9649,187.9649,16900.0
2023-08-18 10:30:00,190.54,191.2,190.41,190.45,12505.0,188.0339,188.6853,187.9057,187.9451,12505.0
2023-08-18 11:00:00,190.72,191.57,190.7,191.08,5694.0,188.2116,189.0504,188.1918,188.5668,5694.0
2023-08-18 11:30:00,191.09,191.35,190.69,191.28,14912.0,188.5767,188.8333,188.182,188.7642,14912.0
2023-08-18 12:00:00,191.36,191.65,191.1,191.1,24903.0,188.8432,189.1293,188.5866,188.5866,24903.0
2023-08-18 12:30:00,191.12,191.61,191.02,191.41,11872.0,188.6063,189.0899,188.5076,188.8925,11872.0
2023-08-18 13:00:00,191.34,191.48,191.0,191.3,10737.0,188.8234,188.9616,188.4879,188.7839,10737.0
2023-08-18 13:30:00,191.42,191.75,191.29,191.75,7571.0,188.9024,189.228,188.7741,189.228,7571.0
2023-08-18 14:00:00,191.75,192.03,191.2,191.34,16203.0,189.228,189.5043,188.6853,188.8234,16203.0
2023-08-18 14:30:00,191.28,191.67,191.26,191.45,7920.0,188.7642,189.1491,188.7445,188.932,7920.0
2023-08-18 15:00:00,191.46,191.69,191.21,191.59,19995.0,188.9418,189.1688,188.6951,189.0701,19995.0
2023-08-18 15:30:00,191.62,192.33,191.54,192.17,129306.0,189.0997,189.8004,189.0208,189.6425,129306.0
2023-08-21 09:30:00,192.35,192.51,191.13,191.61,51601.0,189.8201,189.978,188.6162,189.0899,51601.0
2023-08-21 10:00:00,191.71,192.33,190.71,190.72,20359.0,189.1886,189.8004,188.2017,188.2116,20359.0
2023-08-21 10:30:00,190.7,191.27,190.7,191.01,46455.0,188.1918,188.7543,188.1918,188.4978,46455.0
2023-08-21 11:00:00,190.99,191.64,190.2,190.34,37243.0,188.478,189.1195,187.6984,187.8366,37243.0
2023-08-21 11:30:00,190.35,190.58,190.08,190.5,19504.0,187.8464,188.0734,187.58,187.9945,19504.0
2023-08-21 12:00:00,190.49,190.79,190.35,190.79,12058.0,187.9846,188.2807,187.8464,188.2807,12058.0
2023-08-21 12:30:00,190.81,191.01,190.63,190.94,11017.0,188.3004,188.4978,188.1228,188.4287,11017.0
2023-08-21 13:00:00,190.9,191.46,190.67,191.26,10263.0,188.3892,188.9418,188.1622,188.7445,10263.0
2023-08-21 13:30:00,191.33,191.65,191.24,191.46,25666.0,188.8136,189.1293,188.7247,188.9418,25666.0
2023-08-21 14:00:00,191.48,191.8,191.31,191.72,27668.0,188.9616,189.2774,188.7938,189.1984,27668.0
2023-08-21 14:30:00,191.65,191.71,191.4,191.68,10107.0,189.1293,189.1886,188.8826,189.1589,10107.0
2023-08-21 15:00:00,191.72,192.0,191.53,191.64,12012.0,189.1984,189.4747,189.0109,189.1195,12012.0
2023-08-21 15:30:00,191.66,191.95,191.54,191.69,89667.0,189.1392,189.4254,189.0208,189.1688,89667.0
2023-08-22 09:30:00,191.81,192.22,191.05,191.48,27947.0,189.2872,189.6918,188.5372,188.9616,27947.0
2023-08-22 10:00:00,191.27,191.35,190.66,190.93,19410.0,188.7543,188.8333,188.1524,188.4188,19410.0
2023-08-22 10:30:00,190.94,191.34,190.57,191.08,21094.0,188.4287,188.8234,188.0635,188.5668,21094.0
2023-08-22 11:00:00,191.03,191.37,190.85,191.09,225069.0,188.5175,188.853,188.3399,188.5767,225069.0
2023-08-22 11:30:00,191.09,191.34,190.87,190.95,115219.0,188.5767,188.8234,188.3596,188.4385,115219.0
2023-08-22 12:00:00,190.8,191.49,190.78,190.89,43820.0,188.2905,188.9714,188.2708,188.3793,43820.0
2023-08-22 12:30:00,190.87,191.29,190.81,191.06,22689.0,188.3596,188.7741,188.3004,188.5471,22689.0
2023-08-22 13:00:00,191.08,191.28,190.96,191.19,38264.0,188.5668,188.7642,188.4484,188.6754,38264.0
2023-08-22 13:30:00,191.19,191.35,190.69,190.97,71981.0,188.6754,188.8333,188.182,188.4583,71981.0
2023-08-22 14:00:00,190.9,191.26,190.85,191.25,65389.0,188.3892,188.7445,188.3399,188.7346,65389.0
2023-08-22 14:30:00,191.24,191.48,191.01,191.4,32263.0,188.7247,188.9616,188.4978,188.8826,32263.0
2023-08-22 15:00:00,191.41,191.65,191.14,191.63,41220.0,188.8925,189.1293,188.626,189.1096,41220.0
2023-08-22 15:30:00,191.68,192.17,191.46,191.92,227445.0,189.1589,189.6425,188.9418,189.3958,227445.0
2023-08-23 09:30:00,193.01,195.47,192.74,194.61,54485.0,190.4715,192.8991,190.205,192.0504,54485.0
2023-08-23 10:00:00,194.7,195.04,194.59,194.79,35296.0,192.1392,192.4748,192.0307,192.228,35296.0
2023-08-23 10:30:00,194.8,194.96,194.06,194.88,35880.0,192.2379,192.3958,191.5076,192.3169,35880.0
2023-08-23 11:00:00,194.9,194.93,194.53,194.81,14546.0,192.3366,192.3662,191.9715,192.2478,14546.0
2023-08-23 11:30:00,194.89,195.29,194.61,195.16,12600.0,192.3267,192.7215,192.0504,192.5932,12600.0
2023-08-23 12:00:00,195.18,195.4,194.85,195.11,35925.0,192.6129,192.83,192.2873,192.5438,35925.0
2023-08-23 12:30:00,195.15,196.05,195.13,195.78,68312.0,192.5833,193.4715,192.5636,193.205,68312.0
2023-08-23 13:00:00,195.8,196.8,195.79,196.79,15174.0,193.2248,194.2116,193.2149,194.2017,15174.0
2023-08-23 13:30:00,196.85,197.34,196.49,196.59,27852.0,194.2609,194.7445,193.9057,194.0044,27852.0
2023-08-23 14:00:00,196.65,196.77,196.4,196.48,8068.0,194.0636,194.182,193.8169,193.8958,8068.0
2023-08-23 14:30:00,196.49,196.59,196.15,196.59,42214.0,193.9057,194.0044,193.5702,194.0044,42214.0
2023-08-23 15:00:00,196.75,196.9,196.03,196.29,17412.0,194.1623,194.3103,193.4517,193.7083,17412.0
2023-08-23 15:30:00,196.32,196.43,195.72,196.24,152825.0,193.7379,193.8465,193.1458,193.659,152825.0
2023-08-24 09:30:00,197.59,198.65,196.83,198.55,48105.0,194.9912,196.0373,194.2412,195.9386,48105.0
2023-08-24 10:00:00,198.69,198.85,196.82,196.99,29534.0,196.0767,196.2346,194.2313,194.3991,29534.0
2023-08-24 10:30:00,196.88,197.33,196.54,196.82,30362.0,194.2906,194.7346,193.955,194.2313,30362.0
2023-08-24 11:00:00,196.81,197.07,196.44,196.61,56435.0,194.2215,194.4781,193.8563,194.0241,56435.0
2023-08-24 11:30:00,196.59,197.14,196.4,196.6,69003.0,194.0044,194.5471,193.8169,194.0142,69003.0
2023-08-24 12:00:00,196.6,197.21,196.42,196.78,24832.0,194.0142,194.6162,193.8366,194.1919,24832.0
2023-08-24 12:30:00,196.79,197.25,196.12,196.18,21748.0,194.2017,194.6557,193.5406,193.5998,21748.0
2023-08-24 13:00:00,196.19,196.76,196.07,196.29,14863.0,193.6096,194.1721,193.4912,193.7083,14863.0
2023-08-24 13:30:00,196.3,196.72,196.13,196.72,84477.0,193.7182,194.1327,193.5504,194.1327,84477.0
2023-08-24 14:00:00,196.79,197.03,196.47,196.84,108432.0,194.2017,194.4386,193.8859,194.2511,108432.0
2023-08-24 14:30:00,196.92,197.03,196.45,196.95,38322.0,194.33,194.4386,193.8662,194.3596,38322.0
2023-08-24 15:00:00,196.94,197.2,196.82,197.12,46970.0,194.3498,194.6063,194.2313,194.5274,46970.0
2023-08-24 15:30:00,197.15,197.22,196.42,196.44,366072.0,194.557,194.6261,193.8366,193.8563,366072.0
2023-08-25 09:30:00,197.78,198.91,197.3,197.93,48708.0,195.1787,196.2939,194.705,195.3267,48708.0
2023-08-25 10:00:00,197.89,198.65,197.05,197.44,179887.0,195.2873,196.0373,194.4583,194.8432,179887.0
2023-08-25 10:30:00,197.44,197.44,196.47,196.81,299081.0,194.8432,194.8432,193.8859,194.2215,299081.0
2023-08-25 11:00:00,196.75,197.55,196.58,197.54,44395.0,194.1623,194.9517,193.9945,194.9419,44395.0
2023-08-25 11:30:00,197.5,197.85,196.76,196.93,10129.0,194.9024,195.2478,194.1721,194.3399,10129.0
2023-08-25 12:00:00,197.09,197.82,196.95,197.81,9813.0,194.4978,195.2182,194.3596,195.2083,9813.0
2023-08-25 12:30:00,197.69,198.01,197.54,197.85,16021.0,195.0899,195.4057,194.9419,195.2478,16021.0
2023-08-25 13:00:00,197.83,198.02,197.49,197.56,13833.0,195.2281,195.4156,194.8925,194.9616,13833.0
2023-08-25 13:30:00,197.65,197.7,197.0,197.32,10740.0,195.0504,195.0998,194.409,194.7248,10740.0
2023-08-25 14:00:00,197.38,197.83,197.22,197.83,7252.0,194.784,195.2281,194.6261,195.2281,7252.0
2023-08-25 14:30:00,197.83,198.31,197.76,198.3,8953.0,195.2281,195.7017,195.159,195.6919,8953.0
2023-08-25 15:00:00,198.38,198.59,197.8,198.33,64027.0,195.7708,195.9781,195.1985,195.7215,64027.0
2023-08-25 15:30:00,198.31,198.53,197.34,197.97,185710.0,195.7017,195.9189,194.7445,195.3662,185710.0
2023-08-28 09:30:00,198.75,199.49,198.69,199.28,6861.0,196.136,196.8662,196.0767,196.659,6861.0
2023-08-28 10:00:00,199.49,199.49,198.68,199.0,17756.0,196.8662,196.8662,196.0669,196.3827,17756.0
2023-08-28 10:30:00,199.08,199.12,198.09,198.75,36246.0,196.4616,196.5011,195.4846,196.136,36246.0
2023-08-28 11:00:00,198.63,199.23,198.32,199.01,7540.0,196.0175,196.6096,195.7116,196.3925,7540.0
2023-08-28 11:30:00,199.01,199.75,198.95,199.75,7094.0,196.3925,197.1228,196.3333,197.1228,7094.0
2023-08-28 12:00:00,199.68,200.05,199.54,199.95,24258.0,197.0537,197.4189,196.9156,197.3202,24258.0
2023-08-28 12:30:00,199.89,200.01,199.4,200.01,9891.0,197.261,197.3794,196.7774,197.3794,9891.0
2023-08-28 13:00:00,200.14,200.8,200.12,200.58,13565.0,197.5077,198.159,197.4879,197.9419,13565.0
2023-08-28 13:30:00,200.59,200.72,199.35,199.48,11327.0,197.9518,198.08,196.7281,196.8564,11327.0
2023-08-28 14:00:00,199.26,199.33,198.93,199.26,12710.0,196.6393,196.7083,196.3136,196.6393,12710.0
2023-08-28 14:30:00,199.3,199.56,199.11,199.46,14378.0,196.6787,196.9353,196.4912,196.8366,14378.0
2023-08-28 15:00:00,199.6,199.87,199.25,199.76,19342.0,196.9748,197.2412,196.6294,197.1327,19342.0
2023-08-28 15:30:00,199.72,200.08,199.56,199.87,81699.0,197.0932,197.4485,196.9353,197.2412,81699.0
2023-08-29 09:30:00,199.98,201.89,199.19,201.6,17155.0,197.3498,199.2347,196.5702,198.9485,17155.0
2023-08-29 10:00:00,201.64,203.59,201.58,203.5,23537.0,198.9879,200.9123,198.9287,200.8235,23537.0
2023-08-29 10:30:00,203.55,203.86,203.02,203.57,14585.0,200.8728,201.1788,200.3498,200.8926,14585.0
2023-08-29 11:00:00,203.56,204.34,203.47,204.1,34127.0,200.8827,201.6524,200.7939,201.4156,34127.0
2023-08-29 11:30:00,204.09,204.61,204.09,204.49,12829.0,201.4057,201.9189,201.4057,201.8005,12829.0
2023-08-29 12:00:00,204.51,205.13,204.28,205.13,19063.0,201.8202,202.432,201.5932,202.432,19063.0
2023-08-29 12:30:00,205.05,205.35,204.75,205.24,11981.0,202.3531,202.6492,202.057,202.5406,11981.0
2023-08-29 13:00:00,205.25,205.63,205.25,205.58,13978.0,202.5505,202.9255,202.5505,202.8761,13978.0
2023-08-29 13:30:00,205.53,205.85,205.23,205.44,12491.0,202.8268,203.1426,202.5307,202.738,12491.0
2023-08-29 14:00:00,205.44,205.78,205.41,205.43,9555.0,202.738,203.0735,202.7084,202.7281,9555.0
2023-08-29 14:30:00,205.54,205.99,205.5,205.8,14483.0,202.8367,203.2807,202.7972,203.0932,14483.0
2023-08-29 15:00:00,205.69,206.32,205.64,206.27,19101.0,202.9847,203.6064,202.9353,203.5571,19101.0
2023-08-29 15:30:00,206.28,206.3,205.07,205.41,85294.0,203.5669,203.5867,202.3728,202.7084,85294.0
2023-08-30 09:30:00,205.57,207.32,204.66,207.09,14178.0,202.8663,204.5932,201.9682,204.3663,14178.0
2023-08-30 10:00:00,207.15,207.29,206.25,206.41,7689.0,204.4255,204.5636,203.5373,203.6952,7689.0
2023-08-30 10:30:00,206.47,207.25,206.44,207.19,12216.0,203.7544,204.5242,203.7248,204.465,12216.0
2023-08-30 11:00:00,207.16,207.22,206.81,207.07,2669.0,204.4353,204.4946,204.09,204.3465,2669.0
2023-08-30 11:30:00,207.13,207.41,206.85,207.03,8861.0,204.4057,204.6821,204.1294,204.3071,8861.0
2023-08-30 12:00:00,207.14,207.29,206.92,207.25,7768.0,204.4156,204.5636,204.1985,204.5242,7768.0
2023-08-30 12:30:00,207.32,207.33,206.89,206.89,7019.0,204.5932,204.6031,204.1689,204.1689,7019.0
2023-08-30 13:00:00,206.94,207.38,206.9,207.25,6638.0,204.2182,204.6525,204.1788,204.5242,6638.0
2023-08-30 13:30:00,207.33,207.52,207.0,207.08,8503.0,204.6031,204.7906,204.2775,204.3564,8503.0
2023-08-30 14:00:00,207.03,207.4,206.97,207.15,12254.0,204.3071,204.6722,204.2478,204.4255,12254.0
2023-08-30 14:30:00,207.19,207.86,207.19,207.73,6875.0,204.465,205.1261,204.465,204.9979,6875.0
2023-08-30 15:00:00,207.81,207.83,207.13,207.27,10323.0,205.0768,205.0965,204.4057,204.5439,10323.0
2023-08-30 15:30:00,207.27,207.66,206.93,207.53,74398.0,204.5439,204.9288,204.2084,204.8005,74398.0
2023-08-31 09:30:00,208.0,209.07,208.0,208.5,15685.0,205.2643,206.3202,205.2643,205.7577,15685.0
2023-08-31 10:00:00,208.22,208.79,207.89,207.89,16501.0,205.4814,206.0439,205.1557,205.1557,16501.0
2023-08-31 10:30:00,207.86,207.86,207.33,207.45,9026.0,205.1261,205.1261,204.6031,204.7215,9026.0
2023-08-31 11:00:00,207.48,207.84,207.21,207.84,19927.0,204.7511,205.1064,204.4847,205.1064,19927.0
2023-08-31 11:30:00,207.78,207.78,207.32,207.6,7533.0,205.0472,205.0472,204.5932,204.8696,7533.0
2023-08-31 12:00:00,207.62,208.13,207.5,208.05,8290.0,204.8893,205.3926,204.7709,205.3136,8290.0
2023-08-31 12:30:00,208.06,208.3,207.78,207.96,9183.0,205.3235,205.5604,205.0472,205.2248,9183.0
2023-08-31 13:00:00,208.01,208.4,207.65,208.39,6561.0,205.2742,205.659,204.9189,205.6492,6561.0
2023-08-31 13:30:00,208.39,208.39,207.61,207.69,9093.0,205.6492,205.6492,204.8794,204.9584,9093.0
2023-08-31 14:00:00,207.73,207.81,207.54,207.56,8468.0,204.9979,205.0768,204.8104,204.8301,8468.0
2023-08-31 14:30:00,207.55,207.55,206.79,206.83,4047.0,204.8202,204.8202,204.0702,204.1097,4047.0
2023-08-31 15:00:00,206.84,207.36,206.83,207.19,7018.0,204.1196,204.6327,204.1097,204.465,7018.0
2023-08-31 15:30:00,207.18,207.31,206.69,206.7,54496.0,204.4551,204.5834,203.9715,203.9814,54496.0
2023-09-01 09:30:00,207.57,209.24,206.91,207.6,27167.0,204.84,206.488,204.1886,204.8696,27167.0
2023-09-01 10:00:00,207.49,208.44,207.09,208.44,21461.0,204.761,205.6985,204.3663,205.6985,21461.0
2023-09-01 10:30:00,208.37,208.37,206.64,206.72,19726.0,205.6294,205.6294,203.9222,204.0011,19726.0
2023-09-01 11:00:00,206.72,207.72,206.7,207.71,15591.0,204.0011,204.988,203.9814,204.9781,15591.0
2023-09-01 11:30:00,207.71,207.72,207.11,207.34,11379.0,204.9781,204.988,204.386,204.613,11379.0
2023-09-01 12:00:00,207.3,207.41,206.73,207.33,6325.0,204.5735,204.6821,204.011,204.6031,6325.0
2023-09-01 12:30:00,207.39,207.55,206.64,207.31,10311.0,204.6623,204.8202,203.9222,204.5834,10311.0
2023-09-01 13:00:00,207.17,207.25,206.82,206.99,5312.0,204.4452,204.5242,204.0998,204.2676,5312.0
2023-09-01 13:30:00,206.91,206.91,206.72,206.85,4976.0,204.1886,204.1886,204.0011,204.1294,4976.0
2023-09-01 14:00:00,206.82,207.05,206.36,206.37,12328.0,204.0998,204.3268,203.6459,203.6557,12328.0
2023-09-01 14:30:00,206.43,206.45,205.99,206.4,11402.0,203.7149,203.7347,203.2807,203.6853,11402.0
2023-09-01 15:00:00,206.48,207.0,206.48,206.95,15302.0,203.7643,204.2775,203.7643,204.2281,15302.0
2023-09-01 15:30:00,206.95,207.09,206.61,206.84,68282.0,204.2281,204.3663,203.8926,204.1196,68282.0
2023-09-05 09:30:00,205.45,207.02,203.9,205.07,29683.0,203.1353,204.6876,201.6028,202.7596,29683.0
2023-09-05 10:00:00,205.26,205.59,204.83,205.08,18535.0,202.9475,203.2738,202.5223,202.7695,18535.0
2023-09-05 10:30:00,204.84,205.48,204.68,205.46,12766.0,202.5322,203.165,202.374,203.1452,12766.0
2023-09-05 11:00:00,205.46,205.86,205.29,205.86,8742.0,203.1452,203.5407,202.9771,203.5407,8742.0
2023-09-05 11:30:00,205.78,205.82,204.96,204.96,12946.0,203.4616,203.5012,202.6509,202.6509,12946.0
2023-09-05 12:00:00,205.05,205.17,204.56,204.8,5974.0,202.7398,202.8585,202.2554,202.4927,5974.0
2023-09-05 12:30:00,204.88,205.19,204.5,204.5,8663.0,202.5718,202.8783,202.196,202.196,8663.0
2023-09-05 13:00:00,204.44,204.44,203.82,204.28,5850.0,202.1367,202.1367,201.5237,201.9785,5850.0
2023-09-05 13:30:00,204.28,204.5,204.07,204.22,5056.0,201.9785,202.196,201.7709,201.9192,5056.0
2023-09-05 14:00:00,204.25,204.76,203.88,204.52,10640.0,201.9489,202.4531,201.583,202.2158,10640.0
2023-09-05 14:30:00,204.65,204.66,204.34,204.44,6846.0,202.3443,202.3542,202.0378,202.1367,6846.0
2023-09-05 15:00:00,204.44,204.52,204.18,204.3,11520.0,202.1367,202.2158,201.8796,201.9983,11520.0
2023-09-05 15:30:00,204.28,204.8,204.05,204.08,48693.0,201.9785,202.4927,201.7511,201.7808,48693.0
2023-09-06 09:30:00,204.15,206.35,204.15,206.35,13845.0,201.85,204.0252,201.85,204.0252,13845.0
2023-09-06 10:00:00,206.35,206.74,205.03,205.39,20615.0,204.0252,204.4108,202.7201,203.076,20615.0
2023-09-06 10:30:00,205.38,205.96,205.07,205.62,18654.0,203.0661,203.6396,202.7596,203.3034,18654.0
2023-09-06 11:00:00,205.53,206.28,205.43,206.24,23342.0,203.2144,203.956,203.1156,203.9164,23342.0
2023-09-06 11:30:00,206.17,206.21,205.73,205.87,11171.0,203.8472,203.8868,203.4122,203.5506,11171.0
2023-09-06 12:00:00,205.81,205.91,205.16,205.19,11823.0,203.4913,203.5901,202.8486,202.8783,11823.0
2023-09-06 12:30:00,204.99,205.28,204.41,204.55,17610.0,202.6805,202.9672,202.107,202.2455,17610.0
2023-09-06 13:00:00,204.47,204.59,204.01,204.37,14816.0,202.1664,202.285,201.7116,202.0675,14816.0
2023-09-06 13:30:00,204.33,204.97,204.33,204.93,9746.0,202.0279,202.6607,202.0279,202.6212,9746.0
2023-09-06 14:00:00,204.95,205.4,204.9,205.12,14633.0,202.641,203.0859,202.5915,202.809,14633.0
2023-09-06 14:30:00,205.12,205.24,204.9,205.02,8161.0,202.809,202.9277,202.5915,202.7102,8161.0
2023-09-06 15:00:00,205.07,205.07,204.52,204.62,20381.0,202.7596,202.7596,202.2158,202.3147,20381.0
2023-09-06 15:30:00,204.66,204.67,203.91,204.19,94354.0,202.3542,202.3641,201.6127,201.8895,94354.0
2023-09-07 09:30:00,202.83,204.11,201.66,202.52,7440.0,200.5448,201.8104,199.388,200.2383,7440.0
2023-09-07 10:00:00,202.38,202.82,202.03,202.29,9657.0,200.0999,200.535,199.7539,200.0109,9657.0
2023-09-07 10:30:00,202.36,203.16,202.28,202.61,7856.0,200.0801,200.8711,200.001,200.3273,7856.0
2023-09-07 11:00:00,202.64,202.94,202.47,202.84,4736.0,200.357,200.6536,200.1889,200.5547,4736.0
2023-09-07 11:30:00,202.84,203.11,202.27,202.27,12277.0,200.5547,200.8217,199.9912,199.9912,12277.0
2023-09-07 12:00:00,202.14,203.38,202.14,202.98,8135.0,199.8626,201.0887,199.8626,200.6932,8135.0
2023-09-07 12:30:00,203.09,203.27,202.54,202.54,10985.0,200.8019,200.9799,200.2581,200.2581,10985.0
2023-09-07 13:00:00,202.53,202.77,201.93,202.27,8637.0,200.2482,200.4855,199.655,199.9912,8637.0
2023-09-07 13:30:00,202.28,202.35,201.74,201.9,7886.0,200.001,200.0703,199.4671,199.6253,7886.0
2023-09-07 14:00:00,201.96,202.16,201.39,201.72,16845.0,199.6847,199.8824,199.1211,199.4474,16845.0
2023-09-07 14:30:00,201.76,202.35,201.67,202.27,9235.0,199.4869,200.0703,199.3979,199.9912,9235.0
2023-09-07 15:00:00,202.35,202.43,201.96,202.35,11611.0,200.0703,200.1494,199.6847,200.0703,11611.0
2023-09-07 15:30:00,202.34,202.37,201.37,201.48,82154.0,200.0604,200.09,199.1013,199.2101,82154.0
2023-09-08 09:30:00,201.0,202.37,199.84,200.06,12165.0,198.7355,200.09,197.5885,197.8061,12165.0
2023-09-08 10:00:00,199.95,199.95,198.24,198.47,18839.0,197.6973,197.6973,196.0066,196.234,18839.0
2023-09-08 10:30:00,198.47,198.82,198.19,198.58,27988.0,196.234,196.58,195.9571,196.3427,27988.0
2023-09-08 11:00:00,198.53,198.71,197.94,198.43,13350.0,196.2933,196.4713,195.7099,196.1944,13350.0
2023-09-08 11:30:00,198.53,198.72,197.51,197.62,10440.0,196.2933,196.4812,195.2848,195.3935,10440.0
2023-09-08 12:00:00,197.38,197.47,197.14,197.14,6584.0,195.1563,195.2452,194.919,194.919,6584.0
2023-09-08 12:30:00,197.14,197.3,196.88,196.93,3686.0,194.919,195.0772,194.6619,194.7113,3686.0
2023-09-08 13:00:00,196.86,196.89,196.26,196.26,4420.0,194.6421,194.6718,194.0489,194.0489,4420.0
2023-09-08 13:30:00,196.35,197.08,196.11,196.9,8220.0,194.1379,194.8596,193.9006,194.6817,8220.0
2023-09-08 14:00:00,197.03,197.18,196.81,196.94,6659.0,194.8102,194.9585,194.5927,194.7212,6659.0
2023-09-08 14:30:00,196.87,197.28,196.76,197.13,10378.0,194.652,195.0574,194.5432,194.9091,10378.0
2023-09-08 15:00:00,197.2,197.29,196.59,196.62,21259.0,194.9783,195.0673,194.3752,194.4048,21259.0
2023-09-08 15:30:00,196.54,196.8,195.96,196.56,80986.0,194.3257,194.5828,193.7522,194.3455,80986.0
2023-09-11 09:30:00,197.28,198.01,196.91,197.43,34691.0,195.0574,195.7792,194.6915,195.2057,34691.0
2023-09-11 10:00:00,197.34,198.36,197.33,198.35,23804.0,195.1167,196.1252,195.1068,196.1153,23804.0
2023-09-11 10:30:00,198.28,198.33,197.72,197.75,27410.0,196.0461,196.0955,195.4924,195.5221,27410.0
2023-09-11 11:00:00,197.75,198.05,197.47,198.04,12693.0,195.5221,195.8187,195.2452,195.8088,12693.0
2023-09-11 11:30:00,198.04,198.18,197.82,197.94,14972.0,195.8088,195.9472,195.5913,195.7099,14972.0
2023-09-11 12:00:00,197.92,198.18,197.86,197.97,11096.0,195.6902,195.9472,195.6308,195.7396,11096.0
2023-09-11 12:30:00,197.93,198.06,197.72,197.91,16513.0,195.7001,195.8286,195.4924,195.6803,16513.0
2023-09-11 13:00:00,197.94,198.81,197.85,198.3,148970.0,195.7099,196.5701,195.621,196.0659,148970.0
2023-09-11 13:30:00,198.3,198.45,197.99,198.06,33831.0,196.0659,196.2142,195.7594,195.8286,33831.0
2023-09-11 14:00:00,197.95,198.0,197.66,197.9,16991.0,195.7198,195.7693,195.4331,195.6704,16991.0
2023-09-11 14:30:00,197.84,197.98,197.8,197.86,14092.0,195.6111,195.7495,195.5715,195.6308,14092.0
2023-09-11 15:00:00,197.86,198.04,197.81,197.95,53306.0,195.6308,195.8088,195.5814,195.7198,53306.0
2023-09-11 15:30:00,197.95,198.28,197.89,198.04,117717.0,195.7198,196.0461,195.6605,195.8088,117717.0
2023-09-12 09:30:00,197.62,198.52,197.53,197.83,46669.0,195.3935,196.2834,195.3046,195.6012,46669.0
2023-09-12 10:00:00,197.6,197.95,197.0,197.57,29274.0,195.3738,195.7198,194.7805,195.3441,29274.0
2023-09-12 10:30:00,197.71,197.87,196.92,197.0,11076.0,195.4825,195.6407,194.7014,194.7805,11076.0
2023-09-12 11:00:00,196.97,197.72,196.97,197.64,78149.0,194.7509,195.4924,194.7509,195.4133,78149.0
2023-09-12 11:30:00,197.78,197.78,197.01,197.04,7135.0,195.5517,195.5517,194.7904,194.8201,7135.0
2023-09-12 12:00:00,197.05,197.64,197.04,197.47,7424.0,194.83,195.4133,194.8201,195.2452,7424.0
2023-09-12 12:30:00,197.46,197.85,197.25,197.37,8867.0,195.2353,195.621,195.0277,195.1464,8867.0
2023-09-12 13:00:00,197.37,198.16,197.37,198.09,45244.0,195.1464,195.9275,195.1464,195.8583,45244.0
2023-09-12 13:30:00,198.12,198.31,197.88,197.97,12275.0,195.8879,196.0758,195.6506,195.7396,12275.0
2023-09-12 14:00:00,197.91,198.01,197.76,197.84,9461.0,195.6803,195.7792,195.532,195.6111,9461.0
2023-09-12 14:30:00,197.83,197.94,197.43,197.63,16801.0,195.6012,195.7099,195.2057,195.4034,16801.0
2023-09-12 15:00:00,197.47,198.0,197.43,197.65,93226.0,195.2452,195.7693,195.2057,195.4232,93226.0
2023-09-12 15:30:00,197.71,197.86,197.4,197.47,115657.0,195.4825,195.6308,195.176,195.2452,115657.0
2023-09-13 09:30:00,197.39,197.73,196.5,196.83,31439.0,195.1661,195.5023,194.2862,194.6124,31439.0
2023-09-13 10:00:00,196.83,197.05,195.89,196.44,126022.0,194.6124,194.83,193.683,194.2268,126022.0
2023-09-13 10:30:00,196.38,196.75,196.3,196.64,11747.0,194.1675,194.5333,194.0884,194.4246,11747.0
2023-09-13 11:00:00,196.61,197.04,196.6,197.01,5192.0,194.3949,194.8201,194.385,194.7904,5192.0
2023-09-13 11:30:00,197.06,197.06,196.71,196.98,10565.0,194.8399,194.8399,194.4938,194.7608,10565.0
2023-09-13 12:00:00,196.95,197.12,196.8,197.05,13556.0,194.7311,194.8992,194.5828,194.83,13556.0
2023-09-13 12:30:00,197.12,197.96,197.12,197.5,9304.0,194.8992,195.7297,194.8992,195.2749,9304.0
2023-09-13 13:00:00,197.52,198.03,197.52,197.78,17964.0,195.2947,195.7989,195.2947,195.5517,17964.0
2023-09-13 13:30:00,197.78,197.78,197.37,197.53,11246.0,195.5517,195.5517,195.1464,195.3046,11246.0
2023-09-13 14:00:00,197.53,197.54,196.94,196.97,28116.0,195.3046,195.3144,194.7212,194.7509,28116.0
2023-09-13 14:30:00,196.93,197.09,196.52,196.73,9529.0,194.7113,194.8695,194.3059,194.5136,9529.0
2023-09-13 15:00:00,196.7,196.88,196.47,196.83,6798.0,194.4839,194.6619,194.2565,194.6124,6798.0
2023-09-13 15:30:00,196.88,197.46,196.88,197.24,63119.0,194.6619,195.2353,194.6619,195.0178,63119.0
2023-09-14 09:30:00,198.24,199.89,197.24,197.45,9621.0,196.0066,197.638,195.0178,195.2255,9621.0
2023-09-14 10:00:00,198.0,198.0,197.25,197.47,6293.0,195.7693,195.7693,195.0277,195.2452,6293.0
2023-09-14 10:30:00,197.55,198.34,197.55,198.23,9029.0,195.3243,196.1054,195.3243,195.9967,9029.0
2023-09-14 11:00:00,198.08,198.65,198.05,198.27,8306.0,195.8484,196.4119,195.8187,196.0362,8306.0
2023-09-14 11:30:00,198.29,198.3,197.95,198.13,5791.0,196.056,196.0659,195.7198,195.8978,5791.0
2023-09-14 12:00:00,198.2,198.8,198.11,198.61,6785.0,195.967,196.5603,195.878,196.3724,6785.0
2023-09-14 12:30:00,198.53,198.6,198.21,198.21,7441.0,196.2933,196.3625,195.9769,195.9769,7441.0
2023-09-14 13:00:00,198.36,198.54,198.36,198.5,2331.0,196.1252,196.3032,196.1252,196.2636,2331.0
2023-09-14 13:30:00,198.57,199.17,198.54,199.16,5535.0,196.3328,196.9261,196.3032,196.9162,5535.0
2023-09-14 14:00:00,199.22,199.62,199.1,199.62,5310.0,196.9755,197.371,196.8569,197.371,5310.0
2023-09-14 14:30:00,199.71,200.14,199.69,200.03,6425.0,197.46,197.8852,197.4402,197.7764,6425.0
2023-09-14 15:00:00,200.03,200.32,199.87,199.9,14107.0,197.7764,198.0631,197.6182,197.6479,14107.0
2023-09-14 15:30:00,199.92,200.25,199.51,199.7,74814.0,197.6676,197.9939,197.2623,197.4501,74814.0
2023-09-15 09:30:00,198.98,199.71,198.78,199.3,99516.0,196.7382,197.46,196.5405,197.0546,99516.0
2023-09-15 10:00:00,199.0,199.11,198.56,198.57,16106.0,196.758,196.8668,196.323,196.3328,16106.0
2023-09-15 10:30:00,198.56,198.81,197.73,197.73,18891.0,196.323,196.5701,195.5023,195.5023,18891.0
2023-09-15 11:00:00,197.66,197.73,197.32,197.6,16045.0,195.4331,195.5023,195.0969,195.3738,16045.0
2023-09-15 11:30:00,197.6,198.02,197.54,197.93,15635.0,195.3738,195.789,195.3144,195.7001,15635.0
2023-09-15 12:00:00,197.8,197.8,197.3,197.33,12873.0,195.5715,195.5715,195.0772,195.1068,12873.0
2023-09-15 12:30:00,197.36,197.65,197.31,197.43,28571.0,195.1365,195.4232,195.087,195.2057,28571.0
2023-09-15 13:00:00,197.47,197.47,196.63,196.69,22296.0,195.2452,195.2452,194.4147,194.474,22296.0
2023-09-15 13:30:00,196.73,196.93,196.46,196.79,16124.0,194.5136,194.7113,194.2466,194.5729,16124.0
2023-09-15 14:00:00,196.81,196.92,196.46,196.92,29860.0,194.5927,194.7014,194.2466,194.7014,29860.0
2023-09-15 14:30:00,196.89,197.08,196.76,196.94,18417.0,194.6718,194.8596,194.5432,194.7212,18417.0
2023-09-15 15:00:00,196.91,197.53,196.73,197.48,29942.0,194.6915,195.3046,194.5136,195.2551,29942.0
2023-09-15 15:30:00,197.53,197.63,196.56,196.86,117839.0,195.3046,195.4034,194.3455,194.6421,117839.0
2023-09-18 09:30:00,196.36,196.77,194.82,195.08,18720.0,194.1477,194.5531,192.6251,192.8822,18720.0
2023-09-18 10:00:00,195.19,195.78,195.15,195.21,11001.0,192.9909,193.5743,192.9514,193.0107,11001.0
2023-09-18 10:30:00,195.28,195.28,194.65,194.7,14408.0,193.0799,193.0799,192.457,192.5064,14408.0
2023-09-18 11:00:00,194.84,194.94,193.86,194.34,11698.0,192.6449,192.7437,191.6759,192.1505,11698.0
2023-09-18 11:30:00,194.34,194.75,194.26,194.62,11703.0,192.1505,192.5559,192.0714,192.4273,11703.0
2023-09-18 12:00:00,194.59,194.59,194.09,194.32,10996.0,192.3977,192.3977,191.9033,192.1307,10996.0
2023-09-18 12:30:00,194.35,194.47,194.15,194.27,7334.0,192.1604,192.279,191.9626,192.0813,7334.0
2023-09-18 13:00:00,194.27,194.33,194.12,194.21,6585.0,192.0813,192.1406,191.933,192.022,6585.0
2023-09-18 13:30:00,194.22,194.47,194.14,194.4,5491.0,192.0319,192.279,191.9528,192.2098,5491.0
2023-09-18 14:00:00,194.34,194.82,194.27,194.53,8809.0,192.1505,192.6251,192.0813,192.3384,8809.0
2023-09-18 14:30:00,194.51,194.98,194.42,194.76,19113.0,192.3186,192.7833,192.2296,192.5658,19113.0
2023-09-18 15:00:00,194.77,195.03,194.63,194.93,19396.0,192.5757,192.8327,192.4372,192.7339,19396.0
2023-09-18 15:30:00,194.9,195.11,194.15,194.99,82266.0,192.7042,192.9118,191.9626,192.7932,82266.0
2023-09-19 09:30:00,194.45,196.44,194.45,195.66,14153.0,192.2593,194.2268,192.2593,193.4556,14153.0
2023-09-19 10:00:00,195.84,196.02,195.15,196.02,15539.0,193.6336,193.8116,192.9514,193.8116,15539.0
2023-09-19 10:30:00,196.02,196.02,194.91,195.08,16682.0,193.8116,193.8116,192.7141,192.8822,16682.0
2023-09-19 11:00:00,195.12,195.63,194.96,195.52,20195.0,192.9217,193.426,192.7635,193.3172,20195.0
2023-09-19 11:30:00,195.47,195.58,194.93,195.39,11520.0,193.2678,193.3765,192.7339,193.1887,11520.0
2023-09-19 12:00:00,195.38,195.48,194.73,194.81,6860.0,193.1788,193.2777,192.5361,192.6152,6860.0
2023-09-19 12:30:00,194.79,194.79,194.37,194.64,5815.0,192.5954,192.5954,192.1802,192.4471,5815.0
2023-09-19 13:00:00,194.8,194.97,194.49,194.66,6390.0,192.6053,192.7734,192.2988,192.4669,6390.0
2023-09-19 13:30:00,194.62,195.33,194.62,195.09,6458.0,192.4273,193.1293,192.4273,192.8921,6458.0
2023-09-19 14:00:00,195.09,195.5,195.09,195.46,9587.0,192.8921,193.2974,192.8921,193.2579,9587.0
2023-09-19 14:30:00,195.4,195.97,195.4,195.59,10049.0,193.1986,193.7621,193.1986,193.3864,10049.0
2023-09-19 15:00:00,195.65,196.18,195.65,196.16,10893.0,193.4457,193.9698,193.4457,193.95,10893.0
2023-09-19 15:30:00,196.08,196.53,195.66,196.5,64973.0,193.8709,194.3158,193.4556,194.2862,64973.0
2023-09-20 09:30:00,198.03,198.83,197.38,198.77,15387.0,195.7989,196.5899,195.1563,196.5306,15387.0
2023-09-20 10:00:00,198.69,198.87,198.32,198.65,8867.0,196.4515,196.6295,196.0857,196.4119,8867.0
2023-09-20 10:30:00,198.75,199.2,198.67,198.98,6335.0,196.5108,196.9557,196.4317,196.7382,6335.0
2023-09-20 11:00:00,199.0,199.07,198.42,198.43,8577.0,196.758,196.8272,196.1845,196.1944,8577.0
2023-09-20 11:30:00,198.47,198.51,198.12,198.26,9052.0,196.234,196.2735,195.8879,196.0263,9052.0
2023-09-20 12:00:00,198.26,198.34,197.61,197.68,14396.0,196.0263,196.1054,195.3837,195.4529,14396.0
2023-09-20 12:30:00,197.72,198.05,197.46,197.78,12736.0,195.4924,195.8187,195.2353,195.5517,12736.0
2023-09-20 13:00:00,197.88,197.88,197.36,197.4,21929.0,195.6506,195.6506,195.1365,195.176,21929.0
2023-09-20 13:30:00,197.43,197.62,197.27,197.45,5327.0,195.2057,195.3935,195.0475,195.2255,5327.0
2023-09-20 14:00:00,197.4,197.4,195.97,196.0,15336.0,195.176,195.176,193.7621,193.7918,15336.0
2023-09-20 14:30:00,195.91,196.42,195.41,195.46,17541.0,193.7028,194.2071,193.2084,193.2579,17541.0
2023-09-20 15:00:00,195.38,195.56,194.74,194.95,13143.0,193.1788,193.3568,192.546,192.7536,13143.0
2023-09-20 15:30:00,194.9,194.94,194.06,194.36,59193.0,192.7042,192.7437,191.8737,192.1703,59193.0
2023-09-21 09:30:00,192.55,193.57,188.65,188.9,45597.0,190.3807,191.3892,186.5246,186.7718,45597.0
2023-09-21 10:00:00,188.95,189.61,188.13,188.48,38009.0,186.8212,187.4738,186.0105,186.3565,38009.0
2023-09-21 10:30:00,188.36,188.61,187.73,187.75,28959.0,186.2379,186.4851,185.615,185.6347,28959.0
2023-09-21 11:00:00,187.77,187.86,187.24,187.3,21844.0,185.6545,185.7435,185.1305,185.1898,21844.0
2023-09-21 11:30:00,187.29,187.77,186.95,187.0,29465.0,185.1799,185.6545,184.8438,184.8932,29465.0
2023-09-21 12:00:00,186.97,186.98,186.1,186.69,25856.0,184.8635,184.8734,184.0033,184.5867,25856.0
2023-09-21 12:30:00,186.54,186.91,185.98,186.23,18090.0,184.4384,184.8042,183.8847,184.1319,18090.0
2023-09-21 13:00:00,186.13,187.14,185.91,187.0,23644.0,184.033,185.0316,183.8155,184.8932,23644.0
2023-09-21 13:30:00,187.03,187.44,186.91,187.1,15744.0,184.9229,185.3282,184.8042,184.9921,15744.0
2023-09-21 14:00:00,187.05,187.68,186.98,187.42,13493.0,184.9426,185.5655,184.8734,185.3085,13493.0
2023-09-21 14:30:00,187.36,187.74,187.22,187.57,17590.0,185.2491,185.6249,185.1107,185.4568,17590.0
2023-09-21 15:00:00,187.5,187.8,186.85,186.92,17478.0,185.3876,185.6842,184.7449,184.8141,17478.0
2023-09-21 15:30:00,186.89,186.99,186.01,186.08,157615.0,184.7844,184.8833,183.9143,183.9836,157615.0
2023-09-22 09:30:00,186.02,186.89,185.73,186.19,14981.0,183.9242,184.7844,183.6375,184.0923,14981.0
2023-09-22 10:00:00,186.16,186.65,185.92,186.5,9255.0,184.0627,184.5471,183.8254,184.3988,9255.0
2023-09-22 10:30:00,186.63,187.07,186.52,186.71,11020.0,184.5274,184.9624,184.4186,184.6065,11020.0
2023-09-22 11:00:00,186.73,186.88,186.44,186.49,12071.0,184.6262,184.7745,184.3395,184.3889,12071.0
2023-09-22 11:30:00,186.54,186.54,185.63,185.64,16519.0,184.4384,184.4384,183.5386,183.5485,16519.0
2023-09-22 12:00:00,185.6,186.07,185.26,185.87,12412.0,183.509,183.9737,183.1728,183.7759,12412.0
2023-09-22 12:30:00,185.91,186.59,185.7,186.31,12671.0,183.8155,184.4878,183.6078,184.211,12671.0
2023-09-22 13:00:00,186.24,186.4,185.99,185.99,10119.0,184.1418,184.3,183.8946,183.8946,10119.0
2023-09-22 13:30:00,185.98,186.38,185.78,186.21,11540.0,183.8847,184.2802,183.6869,184.1121,11540.0
2023-09-22 14:00:00,186.22,186.23,185.57,185.71,6924.0,184.122,184.1319,183.4793,183.6177,6924.0
2023-09-22 14:30:00,185.69,186.19,185.67,186.18,11303.0,183.598,184.0923,183.5782,184.0824,11303.0
2023-09-22 15:00:00,186.19,186.93,186.12,186.73,12076.0,184.0923,184.824,184.0231,184.6262,12076.0
2023-09-22 15:30:00,186.73,186.8,185.16,185.56,70708.0,184.6262,184.6954,183.0739,183.4694,70708.0
2023-09-25 09:30:00,184.81,185.54,183.6,185.25,9056.0,182.7279,183.4496,181.5315,183.1629,9056.0
2023-09-25 10:00:00,185.15,185.15,184.13,184.29,15333.0,183.064,183.064,182.0555,182.2137,15333.0
2023-09-25 10:30:00,184.24,184.57,183.78,183.79,17183.0,182.1643,182.4906,181.7095,181.7194,17183.0
2023-09-25 11:00:00,183.81,184.95,183.75,184.57,13590.0,181.7391,182.8663,181.6798,182.4906,13590.0
2023-09-25 11:30:00,184.62,185.01,184.49,184.61,10880.0,182.54,182.9256,182.4115,182.5301,10880.0
2023-09-25 12:00:00,184.7,185.26,184.7,185.07,5836.0,182.6191,183.1728,182.6191,182.9849,5836.0
2023-09-25 12:30:00,185.11,185.11,184.6,184.82,10177.0,183.0245,183.0245,182.5202,182.7378,10177.0
2023-09-25 13:00:00,184.83,184.92,184.44,184.49,6331.0,182.7476,182.8366,182.362,182.4115,6331.0
2023-09-25 13:30:00,184.52,184.62,184.21,184.37,9625.0,182.4411,182.54,182.1346,182.2928,9625.0
2023-09-25 14:00:00,184.44,184.69,184.44,184.49,7777.0,182.362,182.6092,182.362,182.4115,7777.0
2023-09-25 14:30:00,184.52,184.73,184.26,184.27,7039.0,182.4411,182.6488,182.1841,182.194,7039.0
2023-09-25 15:00:00,184.2,184.87,183.94,184.57,8176.0,182.1247,182.7872,181.8677,182.4906,8176.0
2023-09-25 15:30:00,184.54,184.72,183.94,184.14,74237.0,182.4609,182.6389,181.8677,182.0654,74237.0
2023-09-26 09:30:00,182.82,183.86,182.26,182.96,10170.0,180.7603,181.7886,180.2066,180.8987,10170.0
2023-09-26 10:00:00,183.48,183.48,181.41,181.64,14766.0,181.4129,181.4129,179.3662,179.5936,14766.0
2023-09-26 10:30:00,181.72,182.35,181.42,182.24,8852.0,179.6727,180.2956,179.3761,180.1868,8852.0
2023-09-26 11:00:00,182.29,182.37,181.47,181.47,8977.0,180.2363,180.3154,179.4255,179.4255,8977.0
2023-09-26 11:30:00,181.47,181.85,181.18,181.63,6969.0,179.4255,179.8012,179.1388,179.5837,6969.0
2023-09-26 12:00:00,181.58,181.62,181.24,181.24,7860.0,179.5343,179.5738,179.1981,179.1981,7860.0
2023-09-26 12:30:00,181.28,181.47,181.04,181.47,9108.0,179.2376,179.4255,179.0003,179.4255,9108.0
2023-09-26 13:00:00,181.33,182.0,181.31,181.67,10886.0,179.2871,179.9495,179.2673,179.6232,10886.0
2023-09-26 13:30:00,181.58,181.68,181.31,181.6,8991.0,179.5343,179.6331,179.2673,179.554,8991.0
2023-09-26 14:00:00,181.5,181.5,180.99,181.19,6334.0,179.4552,179.4552,178.9509,179.1487,6334.0
2023-09-26 14:30:00,181.18,181.31,180.84,181.25,31499.0,179.1388,179.2673,178.8026,179.208,31499.0
2023-09-26 15:00:00,181.22,181.23,180.3,180.5,38421.0,179.1783,179.1882,178.2687,178.4664,38421.0
2023-09-26 15:30:00,180.49,180.54,179.98,180.35,208720.0,178.4565,178.506,177.9523,178.3181,208720.0
2023-09-27 09:30:00,181.26,182.5,180.89,181.09,15480.0,179.2179,180.4439,178.852,179.0498,15480.0
2023-09-27 10:00:00,181.09,181.92,180.83,181.92,17395.0,179.0498,179.8704,178.7927,179.8704,17395.0
2023-09-27 10:30:00,181.92,182.11,180.3,180.4,44084.0,179.8704,180.0583,178.2687,178.3676,44084.0
2023-09-27 11:00:00,180.56,180.88,179.98,180.27,8433.0,178.5258,178.8421,177.9523,178.239,8433.0
2023-09-27 11:30:00,180.29,180.38,179.65,179.77,12016.0,178.2588,178.3478,177.626,177.7447,12016.0
2023-09-27 12:00:00,179.77,179.78,179.11,179.28,9298.0,177.7447,177.7545,177.0921,177.2602,9298.0
2023-09-27 12:30:00,179.37,179.92,179.29,179.64,12148.0,177.3492,177.893,177.2701,177.6161,12148.0
2023-09-27 13:00:00,179.64,179.81,178.88,178.88,8298.0,177.6161,177.7842,176.8647,176.8647,8298.0
2023-09-27 13:30:00,178.89,179.51,178.88,179.5,8893.0,176.8746,177.4876,176.8647,177.4777,8893.0
2023-09-27 14:00:00,179.36,179.36,178.87,179.27,9797.0,177.3393,177.3393,176.8548,177.2503,9797.0
2023-09-27 14:30:00,179.34,180.23,179.33,179.91,10282.0,177.3195,178.1995,177.3096,177.8831,10282.0
2023-09-27 15:00:00,179.9,180.74,179.9,180.49,16477.0,177.8732,178.7037,177.8732,178.4565,16477.0
2023-09-27 15:30:00,180.51,180.84,179.98,180.75,61986.0,178.4763,178.8026,177.9523,178.7136,61986.0
2023-09-28 09:30:00,180.74,181.76,179.72,181.53,15349.0,178.7037,179.7122,177.6952,179.4848,15349.0
2023-09-28 10:00:00,181.5,182.04,181.41,181.77,14678.0,179.4552,179.9891,179.3662,179.7221,14678.0
2023-09-28 10:30:00,181.66,182.92,181.21,182.8,12170.0,179.6134,180.8592,179.1684,180.7405,12170.0
2023-09-28 11:00:00,182.74,183.49,182.6,183.48,18704.0,180.6812,181.4227,180.5428,181.4129,18704.0
2023-09-28 11:30:00,183.65,184.74,183.64,184.73,23311.0,181.5809,182.6587,181.5711,182.6488,23311.0
2023-09-28 12:00:00,184.79,185.99,184.53,185.78,24108.0,182.7081,183.8946,182.451,183.6869,24108.0
2023-09-28 12:30:00,185.93,186.26,184.9,185.07,28879.0,183.8353,184.1615,182.8169,182.9849,28879.0
2023-09-28 13:00:00,184.92,184.94,184.33,184.66,11314.0,182.8366,182.8564,182.2533,182.5796,11314.0
2023-09-28 13:30:00,184.64,184.64,183.84,184.03,12764.0,182.5598,182.5598,181.7688,181.9567,12764.0
2023-09-28 14:00:00,184.03,184.2,183.92,184.04,13959.0,181.9567,182.1247,181.8479,181.9665,13959.0
2023-09-28 14:30:00,184.08,184.08,183.32,184.01,9605.0,182.0061,182.0061,181.2547,181.9369,9605.0
2023-09-28 15:00:00,183.95,184.79,183.8,184.76,16776.0,181.8776,182.7081,181.7292,182.6784,16776.0
2023-09-28 15:30:00,184.76,184.77,182.92,183.0,225068.0,182.6784,182.6883,180.8592,180.9383,225068.0
2023-09-29 09:30:00,184.69,185.82,183.87,185.47,15902.0,182.6092,183.7265,181.7985,183.3804,15902.0
2023-09-29 10:00:00,185.53,185.72,184.56,184.81,20445.0,183.4398,183.6276,182.4807,182.7279,20445.0
2023-09-29 10:30:00,184.91,185.81,184.81,185.4,21284.0,182.8267,183.7166,182.7279,183.3112,21284.0
2023-09-29 11:00:00,185.37,185.76,185.04,185.07,15479.0,183.2816,183.6672,182.9553,182.9849,15479.0
2023-09-29 11:30:00,185.13,185.17,183.99,184.33,11185.0,183.0443,183.0838,181.9171,182.2533,11185.0
2023-09-29 12:00:00,184.35,184.38,183.88,184.3,9075.0,182.2731,182.3027,181.8083,182.2236,9075.0
2023-09-29 12:30:00,184.3,184.42,183.58,183.65,11252.0,182.2236,182.3423,181.5117,181.5809,11252.0
2023-09-29 13:00:00,183.63,183.63,182.97,183.51,11018.0,181.5612,181.5612,180.9086,181.4425,11018.0
2023-09-29 13:30:00,183.49,183.55,183.09,183.18,12949.0,181.4227,181.4821,181.0272,181.1162,12949.0
2023-09-29 14:00:00,183.08,183.57,183.05,183.12,33692.0,181.0174,181.5018,180.9877,181.0569,33692.0
2023-09-29 14:30:00,183.15,183.61,182.76,183.47,30768.0,181.0866,181.5414,180.701,181.403,30768.0
2023-09-29 15:00:00,183.52,183.84,183.32,183.64,21740.0,181.4524,181.7688,181.2547,181.5711,21740.0
2023-09-29 15:30:00,183.63,183.85,183.01,183.24,84929.0,181.5612,181.7787,180.9481,181.1756,84929.0
2023-10-02 09:30:00,181.35,183.02,180.96,181.28,32329.0,179.3068,180.958,178.9212,179.2376,32329.0
2023-10-02 10:00:00,181.22,181.45,180.2,180.2,22631.0,179.1783,179.4057,178.1698,178.1698,22631.0
2023-10-02 10:30:00,180.27,180.6,179.26,179.62,21016.0,178.239,178.5653,177.2404,177.5963,21016.0
2023-10-02 11:00:00,179.59,180.72,179.26,180.15,15732.0,177.5667,178.6839,177.2404,178.1204,15732.0
2023-10-02 11:30:00,180.34,180.34,179.4,179.63,17566.0,178.3082,178.3082,177.3788,177.6062,17566.0
2023-10-02 12:00:00,179.57,179.57,178.96,179.0,17568.0,177.5469,177.5469,176.9438,176.9833,17568.0
2023-10-02 12:30:00,179.04,179.2,178.67,178.84,15810.0,177.0229,177.1811,176.657,176.8251,15810.0
2023-10-02 13:00:00,178.88,179.17,178.76,179.0,10093.0,176.8647,177.1514,176.746,176.9833,10093.0
2023-10-02 13:30:00,179.02,179.05,178.53,178.54,24149.0,177.0031,177.0328,176.5186,176.5285,24149.0
2023-10-02 14:00:00,178.62,178.89,178.02,178.02,22837.0,176.6076,176.8746,176.0144,176.0144,22837.0
2023-10-02 14:30:00,178.06,178.22,177.89,178.0,27436.0,176.0539,176.2121,175.8858,175.9946,27436.0
2023-10-02 15:00:00,177.91,178.1,177.58,177.9,18546.0,175.9056,176.0935,175.5793,175.8957,18546.0
2023-10-02 15:30:00,177.98,178.99,177.88,178.94,180086.0,175.9748,176.9734,175.8759,176.924,180086.0
2023-10-03 09:30:00,178.09,179.39,177.1,179.0,15228.0,176.0836,177.3689,175.1047,176.9833,15228.0
2023-10-03 10:00:00,178.88,178.88,177.28,177.55,63937.0,176.8647,176.8647,175.2827,175.5497,63937.0
2023-10-03 10:30:00,177.44,178.33,177.44,178.26,23351.0,175.4409,176.3209,175.4409,176.2517,23351.0
2023-10-03 11:00:00,178.18,178.34,177.82,177.91,22957.0,176.1726,176.3308,175.8166,175.9056,22957.0
2023-10-03 11:30:00,177.85,178.22,177.34,178.13,14076.0,175.8463,176.2121,175.342,176.1231,14076.0
2023-10-03 12:00:00,178.11,178.59,178.11,178.42,10029.0,176.1034,176.5779,176.1034,176.4099,10029.0
2023-10-03 12:30:00,178.33,178.41,178.03,178.21,8308.0,176.3209,176.4,176.0243,176.2022,8308.0
2023-10-03 13:00:00,178.21,178.49,177.31,177.37,19539.0,176.2022,176.4791,175.3124,175.3717,19539.0
2023-10-03 13:30:00,177.48,178.03,177.48,177.82,13513.0,175.4805,176.0243,175.4805,175.8166,13513.0
2023-10-03 14:00:00,177.87,178.04,177.39,177.44,19668.0,175.8661,176.0341,175.3915,175.4409,19668.0
2023-10-03 14:30:00,177.4,177.88,176.99,177.55,69650.0,175.4014,175.8759,174.996,175.5497,69650.0
2023-10-03 15:00:00,177.49,178.65,177.49,178.61,28626.0,175.4903,176.6373,175.4903,176.5977,28626.0
2023-10-03 15:30:00,178.59,179.15,178.31,178.65,93349.0,176.5779,177.1316,176.3011,176.6373,93349.0
2023-10-04 09:30:00,179.6,180.94,178.25,178.83,18826.0,177.5766,178.9015,176.2418,176.8152,18826.0
2023-10-04 10:00:00,179.42,179.42,178.03,178.2,28007.0,177.3986,177.3986,176.0243,176.1923,28007.0
2023-10-04 10:30:00,177.96,178.7,177.65,177.85,18480.0,175.955,176.6867,175.6485,175.8463,18480.0
2023-10-04 11:00:00,178.01,178.86,178.01,178.64,16601.0,176.0045,176.8449,176.0045,176.6274,16601.0
2023-10-04 11:30:00,178.58,179.37,178.31,179.36,19501.0,176.5681,177.3492,176.3011,177.3393,19501.0
2023-10-04 12:00:00,179.46,179.48,178.55,178.9,28405.0,177.4381,177.4579,176.5384,176.8845,28405.0
2023-10-04 12:30:00,178.96,179.03,178.56,178.69,26762.0,176.9438,177.013,176.5483,176.6768,26762.0
2023-10-04 13:00:00,178.75,179.0,178.6,178.68,27694.0,176.7361,176.9833,176.5878,176.6669,27694.0
2023-10-04 13:30:00,178.7,178.81,178.48,178.71,18207.0,176.6867,176.7955,176.4692,176.6966,18207.0
2023-10-04 14:00:00,178.76,178.98,178.44,178.77,27138.0,176.746,176.9636,176.4296,176.7559,27138.0
2023-10-04 14:30:00,178.77,179.29,178.64,179.26,34020.0,176.7559,177.2701,176.6274,177.2404,34020.0
2023-10-04 15:00:00,179.22,180.15,179.21,179.83,38679.0,177.2008,178.1204,177.191,177.804,38679.0
2023-10-04 15:30:00,179.83,180.4,179.72,179.93,144533.0,177.804,178.3676,177.6952,177.9028,144533.0
2023-10-05 09:30:00,180.15,180.75,179.94,180.59,14519.0,178.1204,178.7136,177.9127,178.5554,14519.0
2023-10-05 10:00:00,180.36,180.72,180.13,180.29,6059.0,178.328,178.6839,178.1006,178.2588,6059.0
2023-10-05 10:30:00,180.21,180.21,178.76,178.79,7633.0,178.1797,178.1797,176.746,176.7757,7633.0
2023-10-05 11:00:00,178.85,179.07,178.55,178.72,11220.0,176.835,177.0525,176.5384,176.7065,11220.0
2023-10-05 11:30:00,178.54,179.55,178.47,179.3,10880.0,176.5285,177.5271,176.4593,177.2799,10880.0
2023-10-05 12:00:00,179.42,180.08,179.42,180.02,4878.0,177.3986,178.0512,177.3986,177.9918,4878.0
2023-10-05 12:30:00,179.95,180.09,179.44,179.67,7955.0,177.9226,178.061,177.4184,177.6458,7955.0
2023-10-05 13:00:00,179.66,179.9,179.4,179.75,6015.0,177.6359,177.8732,177.3788,177.7249,6015.0
2023-10-05 13:30:00,179.67,180.29,179.58,180.25,7778.0,177.6458,178.2588,177.5568,178.2192,7778.0
2023-10-05 14:00:00,180.3,180.65,180.28,180.56,19853.0,178.2687,178.6147,178.2489,178.5258,19853.0
2023-10-05 14:30:00,180.71,181.19,180.71,181.19,10723.0,178.6741,179.1487,178.6741,179.1487,10723.0
2023-10-05 15:00:00,181.22,181.23,180.85,181.14,14474.0,179.1783,179.1882,178.8125,179.0992,14474.0
2023-10-05 15:30:00,181.2,181.49,180.69,180.75,65576.0,179.1585,179.4453,178.6543,178.7136,65576.0
2023-10-06 09:30:00,179.57,179.57,178.4,178.84,15219.0,177.5469,177.5469,176.3901,176.8251,15219.0
2023-10-06 10:00:00,178.71,179.44,177.91,179.12,19433.0,176.6966,177.4184,175.9056,177.102,19433.0
2023-10-06 10:30:00,179.3,179.76,178.98,179.18,17407.0,177.2799,177.7348,176.9636,177.1613,17407.0
2023-10-06 11:00:00,179.33,180.88,179.33,180.58,18524.0,177.3096,178.8421,177.3096,178.5455,18524.0
2023-10-06 11:30:00,180.62,182.43,180.62,182.43,20400.0,178.5851,180.3747,178.5851,180.3747,20400.0
2023-10-06 12:00:00,182.43,182.72,181.82,182.1,19614.0,180.3747,180.6614,179.7716,180.0484,19614.0
2023-10-06 12:30:00,181.96,182.35,181.76,181.87,9334.0,179.91,180.2956,179.7122,179.821,9334.0
2023-10-06 13:00:00,181.88,182.6,181.87,182.59,10532.0,179.8309,180.5428,179.821,180.5329,10532.0
2023-10-06 13:30:00,182.64,183.11,182.41,183.09,16181.0,180.5823,181.047,180.3549,181.0272,16181.0
2023-10-06 14:00:00,183.01,183.11,182.74,183.08,18273.0,180.9481,181.047,180.6812,181.0174,18273.0
2023-10-06 14:30:00,183.2,183.44,183.03,183.29,10703.0,181.136,181.3733,180.9679,181.225,10703.0
2023-10-06 15:00:00,183.23,183.42,182.87,183.02,25930.0,181.1657,181.3535,180.8097,180.958,25930.0
2023-10-06 15:30:00,183.0,183.08,182.18,182.25,81278.0,180.9383,181.0174,180.1275,180.1967,81278.0
2023-10-09 09:30:00,180.52,182.84,180.52,182.48,48300.0,178.4862,180.7801,178.4862,180.4241,48300.0
2023-10-09 10:00:00,182.45,183.39,182.07,183.39,18201.0,180.3945,181.3239,180.0187,181.3239,18201.0
2023-10-09 10:30:00,183.31,183.52,182.72,183.32,22246.0,181.2448,181.4524,180.6614,181.2547,22246.0
2023-10-09 11:00:00,183.24,183.45,183.16,183.45,12238.0,181.1756,181.3832,181.0965,181.3832,12238.0
2023-10-09 11:30:00,183.44,183.87,183.41,183.87,14387.0,181.3733,181.7985,181.3436,181.7985,14387.0
2023-10-09 12:00:00,183.91,184.23,183.78,183.8,9107.0,181.838,182.1544,181.7095,181.7292,9107.0
2023-10-09 12:30:00,183.79,183.86,183.36,183.63,13065.0,181.7194,181.7886,181.2942,181.5612,13065.0
2023-10-09 13:00:00,183.62,184.07,183.61,184.05,9867.0,181.5513,181.9962,181.5414,181.9764,9867.0
2023-10-09 13:30:00,184.11,184.64,184.1,184.47,13362.0,182.0358,182.5598,182.0259,182.3917,13362.0
2023-10-09 14:00:00,184.54,185.26,184.42,185.22,14650.0,182.4609,183.1728,182.3423,183.1332,14650.0
2023-10-09 14:30:00,185.21,185.74,185.0,185.65,24475.0,183.1234,183.6474,182.9157,183.5584,24475.0
2023-10-09 15:00:00,185.56,185.8,185.32,185.45,21312.0,183.4694,183.7067,183.2321,183.3607,21312.0
2023-10-09 15:30:00,185.45,185.57,184.79,185.47,70536.0,183.3607,183.4793,182.7081,183.3804,70536.0
2023-10-10 09:30:00,185.42,186.38,184.84,186.26,16097.0,183.331,184.2802,182.7575,184.1615,16097.0
2023-10-10 10:00:00,186.59,188.25,186.59,188.02,13030.0,184.4878,186.1291,184.4878,185.9017,13030.0
2023-10-10 10:30:00,187.98,188.42,187.72,188.06,38360.0,185.8622,186.2972,185.6051,185.9413,38360.0
2023-10-10 11:00:00,188.08,188.39,187.34,187.39,10327.0,185.961,186.2675,185.2294,185.2788,10327.0
2023-10-10 11:30:00,187.39,188.09,187.39,188.02,17208.0,185.2788,185.9709,185.2788,185.9017,17208.0
2023-10-10 12:00:00,188.03,188.25,187.89,188.0,16036.0,185.9116,186.1291,185.7732,185.8819,16036.0
2023-10-10 12:30:00,188.02,188.15,187.65,187.77,18059.0,185.9017,186.0302,185.5359,185.6545,18059.0
2023-10-10 13:00:00,187.76,187.99,186.98,187.63,22148.0,185.6446,185.872,184.8734,185.5161,22148.0
2023-10-10 13:30:00,187.65,188.0,187.6,187.68,10975.0,185.5359,185.8819,185.4864,185.5655,10975.0
2023-10-10 14:00:00,187.62,187.72,186.73,186.94,11881.0,185.5062,185.6051,184.6262,184.8339,11881.0
2023-10-10 14:30:00,187.09,187.5,186.96,187.12,8336.0,184.9822,185.3876,184.8536,185.0118,8336.0
2023-10-10 15:00:00,187.12,187.25,186.99,187.13,13558.0,185.0118,185.1404,184.8833,185.0217,13558.0
2023-10-10 15:30:00,187.09,187.43,186.98,187.29,92058.0,184.9822,185.3184,184.8734,185.1799,92058.0
2023-10-11 09:30:00,187.25,188.05,187.1,187.1,12927.0,185.1404,185.9314,184.9921,184.9921,12927.0
2023-10-11 10:00:00,187.22,187.22,186.06,186.39,9088.0,185.1107,185.1107,183.9638,184.2901,9088.0
2023-10-11 10:30:00,186.48,186.5,185.86,186.37,6496.0,184.3791,184.3988,183.766,184.2703,6496.0
2023-10-11 11:00:00,186.58,186.72,185.99,186.23,6628.0,184.4779,184.6163,183.8946,184.1319,6628.0
2023-10-11 11:30:00,186.27,186.31,185.89,186.11,7922.0,184.1714,184.211,183.7957,184.0132,7922.0
2023-10-11 12:00:00,186.04,186.04,185.08,185.09,10605.0,183.944,183.944,182.9948,183.0047,10605.0
2023-10-11 12:30:00,185.09,185.18,184.9,185.17,9992.0,183.0047,183.0937,182.8169,183.0838,9992.0
2023-10-11 13:00:00,185.19,185.64,185.02,185.23,11068.0,183.1036,183.5485,182.9355,183.1431,11068.0
2023-10-11 13:30:00,185.18,185.32,184.99,185.32,6898.0,183.0937,183.2321,182.9058,183.2321,6898.0
2023-10-11 14:00:00,185.45,186.1,185.44,186.01,9353.0,183.3607,184.0033,183.3508,183.9143,9353.0
2023-10-11 14:30:00,185.88,186.2,185.88,186.06,13573.0,183.7858,184.1022,183.7858,183.9638,13573.0
2023-10-11 15:00:00,186.12,186.21,185.78,186.11,13996.0,184.0231,184.1121,183.6869,184.0132,13996.0
2023-10-11 15:30:00,186.1,186.73,185.95,186.6,81632.0,184.0033,184.6262,183.855,184.4977,81632.0
2023-10-12 09:30:00,187.14,187.24,184.39,184.63,17944.0,185.0316,185.1305,182.3126,182.5499,17944.0
2023-10-12 10:00:00,184.63,184.63,183.51,183.62,33253.0,182.5499,182.5499,181.4425,181.5513,33253.0
2023-10-12 10:30:00,183.54,183.8,183.12,183.34,27447.0,181.4722,181.7292,181.0569,181.2744,27447.0
2023-10-12 11:00:00,183.32,183.43,182.83,182.92,47830.0,181.2547,181.3634,180.7702,180.8592,47830.0
2023-10-12 11:30:00,182.92,183.19,182.76,183.0,25069.0,180.8592,181.1261,180.701,180.9383,25069.0
2023-10-12 12:00:00,183.06,183.88,183.05,183.87,69259.0,180.9976,181.8083,180.9877,181.7985,69259.0
2023-10-12 12:30:00,183.94,184.0,182.98,183.01,12952.0,181.8677,181.927,180.9185,180.9481,12952.0
2023-10-12 13:00:00,183.05,183.06,181.13,181.22,11096.0,180.9877,180.9976,179.0893,179.1783,11096.0
2023-10-12 13:30:00,181.25,181.59,180.8,181.15,29841.0,179.208,179.5441,178.763,179.1091,29841.0
2023-10-12 14:00:00,181.23,181.42,180.54,181.1,14356.0,179.1882,179.3761,178.506,179.0597,14356.0
2023-10-12 14:30:00,181.03,181.19,180.8,181.0,13153.0,178.9905,179.1487,178.763,178.9608,13153.0
2023-10-12 15:00:00,181.03,181.41,180.68,181.24,25276.0,178.9905,179.3662,178.6444,179.1981,25276.0
2023-10-12 15:30:00,181.24,181.52,180.83,181.09,95921.0,179.1981,179.4749,178.7927,179.0498,95921.0
2023-10-13 09:30:00,181.15,181.87,180.57,180.97,7990.0,179.1091,179.821,178.5356,178.9311,7990.0
2023-10-13 10:00:00,180.79,180.96,180.39,180.48,13674.0,178.7532,178.9212,178.3577,178.4467,13674.0
2023-10-13 10:30:00,180.43,180.61,179.44,179.45,19464.0,178.3972,178.5752,177.4184,177.4283,19464.0
2023-10-13 11:00:00,179.38,179.38,178.3,178.81,26765.0,177.359,177.359,176.2912,176.7955,26765.0
2023-10-13 11:30:00,179.13,179.48,178.74,179.06,7364.0,177.1119,177.4579,176.7263,177.0426,7364.0
2023-10-13 12:00:00,178.98,179.6,178.97,179.28,5139.0,176.9636,177.5766,176.9537,177.2602,5139.0
2023-10-13 12:30:00,179.34,179.6,178.7,178.89,22860.0,177.3195,177.5766,176.6867,176.8746,22860.0
2023-10-13 13:00:00,178.97,178.98,177.81,177.81,15181.0,176.9537,176.9636,175.8067,175.8067,15181.0
2023-10-13 13:30:00,177.73,178.78,177.7,178.55,18541.0,175.7276,176.7658,175.698,176.5384,18541.0
2023-10-13 14:00:00,178.55,178.86,178.32,178.77,20497.0,176.5384,176.8449,176.311,176.7559,20497.0
2023-10-13 14:30:00,178.75,178.91,178.49,178.6,35932.0,176.7361,176.8943,176.4791,176.5878,35932.0
2023-10-13 15:00:00,178.61,178.95,178.27,178.28,38192.0,176.5977,176.9339,176.2616,176.2714,38192.0
2023-10-13 15:30:00,178.35,178.71,178.07,178.42,97083.0,176.3406,176.6966,176.0638,176.4099,97083.0
2023-10-16 09:30:00,179.5,179.71,177.31,179.06,25958.0,177.4777,177.6853,175.3124,177.0426,25958.0
2023-10-16 10:00:00,179.03,180.11,178.7,180.0,55888.0,177.013,178.0808,176.6867,177.9721,55888.0
2023-10-16 10:30:00,180.04,180.61,179.98,180.43,25623.0,178.0116,178.5752,177.9523,178.3972,25623.0
2023-10-16 11:00:00,180.46,181.16,180.04,180.25,50948.0,178.4269,179.119,178.0116,178.2192,50948.0
2023-10-16 11:30:00,180.33,180.39,179.71,180.03,18474.0,178.2983,178.3577,177.6853,178.0017,18474.0
2023-10-16 12:00:00,180.0,180.39,179.94,180.34,31747.0,177.9721,178.3577,177.9127,178.3082,31747.0
2023-10-16 12:30:00,180.34,180.7,180.25,180.5,42273.0,178.3082,178.6642,178.2192,178.4664,42273.0
2023-10-16 13:00:00,180.58,180.83,179.52,180.01,26173.0,178.5455,178.7927,177.4975,177.9819,26173.0
2023-10-16 13:30:00,180.01,180.46,179.98,180.33,10253.0,177.9819,178.4269,177.9523,178.2983,10253.0
2023-10-16 14:00:00,180.36,180.36,179.96,180.08,10499.0,178.328,178.328,177.9325,178.0512,10499.0
2023-10-16 14:30:00,180.07,180.2,179.88,180.13,14379.0,178.0413,178.1698,177.8534,178.1006,14379.0
2023-10-16 15:00:00,180.12,180.27,179.89,180.01,23507.0,178.0907,178.239,177.8633,177.9819,23507.0
2023-10-16 15:30:00,180.02,180.09,179.65,179.96,103638.0,177.9918,178.061,177.626,177.9325,103638.0
2023-10-17 09:30:00,177.74,178.71,176.34,178.32,104236.0,175.7375,176.6966,174.3533,176.311,104236.0
2023-10-17 10:00:00,178.23,180.5,178.22,180.04,155759.0,176.222,178.4664,176.2121,178.0116,155759.0
2023-10-17 10:30:00,180.01,181.14,179.66,181.14,111310.0,177.9819,179.0992,177.6359,179.0992,111310.0
2023-10-17 11:00:00,181.16,181.36,180.51,180.96,63478.0,179.119,179.3167,178.4763,178.9212,63478.0
2023-10-17 11:30:00,181.06,182.19,180.85,182.0,80720.0,179.0201,180.1374,178.8125,179.9495,80720.0
2023-10-17 12:00:00,181.93,182.25,181.73,182.07,47781.0,179.8803,180.1967,179.6826,180.0187,47781.0
2023-10-17 12:30:00,182.2,182.25,181.1,181.2,23456.0,180.1473,180.1967,179.0597,179.1585,23456.0
2023-10-17 13:00:00,181.15,181.52,180.94,180.99,18908.0,179.1091,179.4749,178.9015,178.9509,18908.0
2023-10-17 13:30:00,180.94,181.2,180.36,180.36,24832.0,178.9015,179.1585,178.328,178.328,24832.0
2023-10-17 14:00:00,180.35,180.59,179.93,180.22,22474.0,178.3181,178.5554,177.9028,178.1896,22474.0
2023-10-17 14:30:00,180.23,181.02,180.15,180.45,35766.0,178.1995,178.9806,178.1204,178.417,35766.0
2023-10-17 15:00:00,180.32,181.19,180.32,181.19,25993.0,178.2885,179.1487,178.2885,179.1487,25993.0
2023-10-17 15:30:00,181.19,181.44,180.59,180.92,162792.0,179.1487,179.3958,178.5554,178.8817,162792.0
2023-10-18 09:30:00,179.6,180.14,177.13,177.87,25860.0,177.5766,178.1105,175.1344,175.8661,25860.0
2023-10-18 10:00:00,177.98,179.09,177.63,178.16,26236.0,175.9748,177.0723,175.6288,176.1528,26236.0
2023-10-18 10:30:00,178.08,178.45,176.66,176.87,22850.0,176.0737,176.4395,174.6697,174.8773,22850.0
2023-10-18 11:00:00,176.9,177.44,176.85,176.99,32318.0,174.907,175.4409,174.8575,174.996,32318.0
2023-10-18 11:30:00,176.93,177.13,176.27,176.41,32977.0,174.9366,175.1344,174.2841,174.4225,32977.0
2023-10-18 12:00:00,176.42,176.8,176.04,176.22,39591.0,174.4324,174.8081,174.0567,174.2346,39591.0
2023-10-18 12:30:00,176.2,176.63,175.84,175.99,32641.0,174.2149,174.64,173.8589,174.0072,32641.0
2023-10-18 13:00:00,175.95,176.9,175.91,176.08,37226.0,173.9677,174.907,173.9281,174.0962,37226.0
2023-10-18 13:30:00,176.0,176.29,175.25,176.13,70929.0,174.0171,174.3039,173.2756,174.1457,70929.0
2023-10-18 14:00:00,176.11,176.37,175.71,175.79,31846.0,174.1259,174.383,173.7304,173.8095,31846.0
2023-10-18 14:30:00,175.88,176.06,175.0,175.1,33359.0,173.8985,174.0764,173.0284,173.1273,33359.0
2023-10-18 15:00:00,175.05,175.32,174.91,174.96,50229.0,173.0778,173.3448,172.9394,172.9888,50229.0
2023-10-18 15:30:00,174.97,175.18,174.19,175.15,238954.0,172.9987,173.2064,172.2275,173.1767,238954.0
2023-10-19 09:30:00,169.0,173.96,166.0,172.67,237893.0,167.096,172.0001,164.1298,170.7246,237893.0
2023-10-19 10:00:00,172.76,176.38,172.76,175.75,168458.0,170.8136,174.3928,170.8136,173.7699,168458.0
2023-10-19 10:30:00,175.56,178.13,175.47,176.58,107734.0,173.5821,176.1231,173.4931,174.5906,107734.0
2023-10-19 11:00:00,176.82,177.98,176.41,177.85,66424.0,174.8279,175.9748,174.4225,175.8463,66424.0
2023-10-19 11:30:00,177.81,180.12,177.67,179.72,94260.0,175.8067,178.0907,175.6683,177.6952,94260.0
2023-10-19 12:00:00,179.72,181.9,178.93,179.17,78054.0,177.6952,179.8507,176.9141,177.1514,78054.0
2023-10-19 12:30:00,179.15,179.42,177.0,177.67,54923.0,177.1316,177.3986,175.0059,175.6683,54923.0
2023-10-19 13:00:00,177.57,179.35,177.45,178.73,52038.0,175.5694,177.3294,175.4508,176.7164,52038.0
2023-10-19 13:30:00,178.78,179.17,177.62,178.86,43995.0,176.7658,177.1514,175.6189,176.8449,43995.0
2023-10-19 14:00:00,178.75,180.49,178.51,179.93,59748.0,176.7361,178.4565,176.4988,177.9028,59748.0
2023-10-19 14:30:00,179.74,179.95,178.34,179.22,78244.0,177.715,177.9226,176.3308,177.2008,78244.0
2023-10-19 15:00:00,179.15,179.74,178.38,178.62,67932.0,177.1316,177.715,176.3703,176.6076,67932.0
2023-10-19 15:30:00,178.54,180.16,178.49,178.98,255391.0,176.5285,178.1303,176.4791,176.9636,255391.0
2023-10-20 09:30:00,179.51,180.18,177.9,179.58,74182.0,177.4876,178.15,175.8957,177.5568,74182.0
2023-10-20 10:00:00,179.59,179.83,178.28,178.8,60863.0,177.5667,177.804,176.2714,176.7856,60863.0
2023-10-20 10:30:00,178.75,179.06,176.42,176.46,91638.0,176.7361,177.0426,174.4324,174.4719,91638.0
2023-10-20 11:00:00,176.45,176.7,174.87,175.52,44965.0,174.4621,174.7092,172.8999,173.5425,44965.0
2023-10-20 11:30:00,175.48,177.26,175.34,177.15,35225.0,173.503,175.2629,173.3646,175.1542,35225.0
2023-10-20 12:00:00,177.22,177.33,175.92,177.11,33345.0,175.2234,175.3321,173.938,175.1146,33345.0
2023-10-20 12:30:00,177.03,177.46,176.67,177.08,32937.0,175.0355,175.4607,174.6796,175.085,32937.0
2023-10-20 13:00:00,177.03,178.33,176.35,178.01,29719.0,175.0355,176.3209,174.3632,176.0045,29719.0
2023-10-20 13:30:00,178.08,178.1,177.49,177.87,35585.0,176.0737,176.0935,175.4903,175.8661,35585.0
2023-10-20 14:00:00,177.86,178.0,177.0,177.14,30224.0,175.8562,175.9946,175.0059,175.1443,30224.0
2023-10-20 14:30:00,177.13,177.5,176.61,177.0,34347.0,175.1344,175.5002,174.6203,175.0059,34347.0
2023-10-20 15:00:00,177.02,177.22,176.59,176.84,36188.0,175.0256,175.2234,174.6005,174.8477,36188.0
2023-10-20 15:30:00,176.87,177.02,176.3,176.33,130677.0,174.8773,175.0256,174.3137,174.3434,130677.0
2023-10-23 09:30:00,176.53,177.75,175.38,177.7,42490.0,174.5412,175.7474,173.4041,175.698,42490.0
2023-10-23 10:00:00,177.64,179.01,177.35,178.06,29859.0,175.6386,176.9932,175.3519,176.0539,29859.0
2023-10-23 10:30:00,178.07,178.31,177.41,178.07,28568.0,176.0638,176.3011,175.4112,176.0638,28568.0
2023-10-23 11:00:00,178.09,179.18,178.0,179.16,28450.0,176.0836,177.1613,175.9946,177.1415,28450.0
2023-10-23 11:30:00,179.19,179.93,179.12,179.71,24636.0,177.1712,177.9028,177.102,177.6853,24636.0
2023-10-23 12:00:00,179.78,180.41,179.51,180.35,25260.0,177.7545,178.3774,177.4876,178.3181,25260.0
2023-10-23 12:30:00,180.32,180.68,180.12,180.68,22792.0,178.2885,178.6444,178.0907,178.6444,22792.0
2023-10-23 13:00:00,180.74,180.96,180.28,180.65,15462.0,178.7037,178.9212,178.2489,178.6147,15462.0
2023-10-23 13:30:00,180.69,180.99,180.34,180.48,24893.0,178.6543,178.9509,178.3082,178.4467,24893.0
2023-10-23 14:00:00,180.4,180.4,179.4,179.94,15859.0,178.3676,178.3676,177.3788,177.9127,15859.0
2023-10-23 14:30:00,179.93,180.31,179.87,180.02,16828.0,177.9028,178.2786,177.8435,177.9918,16828.0
2023-10-23 15:00:00,180.03,180.12,179.17,179.25,19441.0,178.0017,178.0907,177.1514,177.2305,19441.0
2023-10-23 15:30:00,179.25,179.51,178.91,178.99,107500.0,177.2305,177.4876,176.8943,176.9734,107500.0
2023-10-24 09:30:00,177.18,178.26,171.06,172.9,89166.0,175.1838,176.2517,169.1328,170.9521,89166.0
2023-10-24 10:00:00,172.65,172.92,170.0,171.36,77966.0,170.7049,170.9718,168.0847,169.4294,77966.0
2023-10-24 10:30:00,171.4,172.0,169.81,170.32,195606.0,169.4689,170.0622,167.8969,168.4011,195606.0
2023-10-24 11:00:00,170.24,170.31,167.49,168.21,51373.0,168.322,168.3912,165.603,166.3149,51373.0
2023-10-24 11:30:00,168.2,168.37,167.16,167.48,81900.0,166.305,166.4731,165.2767,165.5931,81900.0
2023-10-24 12:00:00,167.59,168.22,167.0,167.0,33841.0,165.7019,166.3248,165.1185,165.1185,33841.0
2023-10-24 12:30:00,167.01,167.35,166.34,167.0,45502.0,165.1284,165.4646,164.466,165.1185,45502.0
2023-10-24 13:00:00,166.95,167.62,166.5,167.33,33687.0,165.0691,165.7315,164.6242,165.4448,33687.0
2023-10-24 13:30:00,167.44,167.6,166.44,166.68,112881.0,165.5536,165.7118,164.5648,164.8021,112881.0
2023-10-24 14:00:00,166.69,167.38,166.2,166.97,37438.0,164.812,165.4942,164.3275,165.0889,37438.0
2023-10-24 14:30:00,166.97,167.68,166.82,167.67,41077.0,165.0889,165.7909,164.9405,165.781,41077.0
2023-10-24 15:00:00,167.54,169.19,167.54,169.02,72860.0,165.6524,167.2838,165.6524,167.1158,72860.0
2023-10-24 15:30:00,169.1,170.03,169.08,169.69,220076.0,167.1949,168.1144,167.1751,167.7782,220076.0
2023-10-25 09:30:00,169.26,169.66,167.19,167.37,26525.0,167.3531,167.7486,165.3064,165.4844,26525.0
2023-10-25 10:00:00,167.0,167.0,165.4,166.84,56227.0,165.1185,165.1185,163.5365,164.9603,56227.0
2023-10-25 10:30:00,166.77,167.36,166.38,166.38,35546.0,164.8911,165.4745,164.5055,164.5055,35546.0
2023-10-25 11:00:00,166.42,166.61,165.62,166.33,37633.0,164.5451,164.7329,163.7541,164.4561,37633.0
2023-10-25 11:30:00,166.22,166.32,165.59,165.93,24860.0,164.3473,164.4462,163.7244,164.0606,24860.0
2023-10-25 12:00:00,165.78,165.9,165.09,165.63,21275.0,163.9123,164.0309,163.23,163.764,21275.0
2023-10-25 12:30:00,165.67,165.82,164.57,164.63,25985.0,163.8035,163.9518,162.7159,162.7752,25985.0
2023-10-25 13:00:00,164.64,165.18,164.34,164.8,43454.0,162.7851,163.319,162.4885,162.9433,43454.0
2023-10-25 13:30:00,164.66,164.75,164.2,164.45,26320.0,162.8049,162.8939,162.3501,162.5973,26320.0
2023-10-25 14:00:00,164.4,164.4,163.69,163.69,24582.0,162.5478,162.5478,161.8458,161.8458,24582.0
2023-10-25 14:30:00,163.74,164.56,163.45,164.27,51491.0,161.8953,162.706,161.6085,162.4193,51491.0
2023-10-25 15:00:00,164.34,164.5,163.96,164.18,37072.0,162.4885,162.6467,162.1128,162.3303,37072.0
2023-10-25 15:30:00,164.1,164.51,163.65,164.17,150786.0,162.2512,162.6566,161.8063,162.3204,150786.0
2023-10-26 09:30:00,165.08,167.23,164.03,166.26,41721.0,163.2202,165.3459,162.182,164.3869,41721.0
2023-10-26 10:00:00,166.28,166.72,165.73,166.23,30262.0,164.4066,164.8417,163.8628,164.3572,30262.0
2023-10-26 10:30:00,166.19,166.87,164.7,166.72,23213.0,164.3176,164.99,162.8444,164.8417,23213.0
2023-10-26 11:00:00,166.82,167.13,166.0,166.68,24912.0,164.9405,165.2471,164.1298,164.8021,24912.0
2023-10-26 11:30:00,166.59,166.93,166.0,166.24,17387.0,164.7131,165.0493,164.1298,164.3671,17387.0
2023-10-26 12:00:00,166.08,166.08,164.85,164.99,21918.0,164.2089,164.2089,162.9927,163.1312,21918.0
2023-10-26 12:30:00,164.97,165.76,164.97,165.72,13284.0,163.1114,163.8925,163.1114,163.8529,13284.0
2023-10-26 13:00:00,165.6,166.0,165.33,165.56,11986.0,163.7343,164.1298,163.4673,163.6947,11986.0
2023-10-26 13:30:00,165.65,166.52,165.27,166.34,19048.0,163.7837,164.6439,163.408,164.466,19048.0
2023-10-26 14:00:00,166.43,167.07,166.43,166.68,15890.0,164.5549,165.1877,164.5549,164.8021,15890.0
2023-10-26 14:30:00,166.72,167.21,166.4,167.21,16196.0,164.8417,165.3262,164.5253,165.3262,16196.0
2023-10-26 15:00:00,167.3,167.66,166.87,167.18,43899.0,165.4151,165.7711,164.99,165.2965,43899.0
2023-10-26 15:30:00,167.1,167.35,166.01,166.13,111801.0,165.2174,165.4646,164.1397,164.2583,111801.0
2023-10-27 09:30:00,166.54,166.54,163.86,164.68,9511.0,164.6637,164.6637,162.0139,162.8247,9511.0
2023-10-27 10:00:00,164.27,165.45,164.27,164.84,8818.0,162.4193,163.586,162.4193,162.9829,8818.0
2023-10-27 10:30:00,164.79,164.95,164.32,164.41,36221.0,162.9334,163.0916,162.4687,162.5577,36221.0
2023-10-27 11:00:00,164.56,164.97,164.35,164.73,67180.0,162.706,163.1114,162.4984,162.8741,67180.0
2023-10-27 11:30:00,164.78,165.17,164.3,164.95,16444.0,162.9235,163.3091,162.4489,163.0916,16444.0
2023-10-27 12:00:00,164.7,164.84,164.23,164.46,6412.0,162.8444,162.9829,162.3797,162.6071,6412.0
2023-10-27 12:30:00,164.45,164.75,164.05,164.17,7537.0,162.5973,162.8939,162.2018,162.3204,7537.0
2023-10-27 13:00:00,164.13,164.24,163.39,163.47,12654.0,162.2809,162.3896,161.5492,161.6283,12654.0
2023-10-27 13:30:00,163.36,163.59,163.07,163.19,6440.0,161.5195,161.7469,161.2328,161.3514,6440.0
2023-10-27 14:00:00,163.12,163.5,162.93,163.19,7684.0,161.2822,161.658,161.0944,161.3514,7684.0
2023-10-27 14:30:00,163.2,163.38,162.9,163.01,23321.0,161.3613,161.5393,161.0647,161.1735,23321.0
2023-10-27 15:00:00,163.05,163.35,162.87,163.33,26730.0,161.213,161.5096,161.0351,161.4899,26730.0
2023-10-27 15:30:00,163.31,163.31,162.44,162.69,135711.0,161.4701,161.4701,160.6099,160.8571,135711.0
2023-10-30 09:30:00,163.61,164.28,162.11,162.27,29250.0,161.7667,162.4292,160.2836,160.4418,29250.0
2023-10-30 10:00:00,161.96,162.01,159.95,160.91,67264.0,160.1353,160.1847,158.1479,159.0971,67264.0
2023-10-30 10:30:00,160.9,161.14,160.52,161.0,36961.0,159.0872,159.3245,158.7115,159.1861,36961.0
2023-10-30 11:00:00,161.06,162.19,161.04,162.19,49513.0,159.2454,160.3627,159.2257,160.3627,49513.0
2023-10-30 11:30:00,162.37,163.07,162.11,162.57,28916.0,160.5407,161.2328,160.2836,160.7384,28916.0
2023-10-30 12:00:00,162.47,162.58,161.96,162.19,16956.0,160.6396,160.7483,160.1353,160.3627,16956.0
2023-10-30 12:30:00,162.28,162.52,162.08,162.41,15336.0,160.4517,160.689,160.254,160.5802,15336.0
2023-10-30 13:00:00,162.51,163.11,162.42,162.99,33391.0,160.6791,161.2723,160.5901,161.1537,33391.0
2023-10-30 13:30:00,163.0,163.95,162.79,163.91,29194.0,161.1636,162.1029,160.956,162.0633,29194.0
2023-10-30 14:00:00,163.83,163.9,163.21,163.33,23566.0,161.9842,162.0534,161.3712,161.4899,23566.0
2023-10-30 14:30:00,163.39,164.15,163.23,163.84,23630.0,161.5492,162.3006,161.391,161.9941,23630.0
2023-10-30 15:00:00,163.78,164.48,163.77,164.44,24388.0,161.9348,162.6269,161.9249,162.5874,24388.0
2023-10-30 15:30:00,164.38,164.76,163.99,164.02,138266.0,162.528,162.9038,162.1424,162.1721,138266.0
2023-10-31 09:30:00,165.85,167.4,165.32,167.4,29105.0,163.9815,165.514,163.4574,165.514,29105.0
2023-10-31 10:00:00,167.09,168.37,166.55,168.05,29366.0,165.2075,166.4731,164.6736,166.1567,29366.0
2023-10-31 10:30:00,168.05,168.72,167.63,168.71,22797.0,166.1567,166.8191,165.7414,166.8093,22797.0
2023-10-31 11:00:00,168.75,169.02,168.42,168.9,20412.0,166.8488,167.1158,166.5225,166.9971,20412.0
2023-10-31 11:30:00,168.91,169.93,168.85,169.9,17502.0,167.007,168.0155,166.9477,167.9858,17502.0
2023-10-31 12:00:00,169.94,170.13,169.33,169.68,23230.0,168.0254,168.2133,167.4223,167.7683,23230.0
2023-10-31 12:30:00,169.77,169.99,169.43,169.86,13536.0,167.8573,168.0748,167.5211,167.9463,13536.0
2023-10-31 13:00:00,169.9,170.1,169.51,169.56,9697.0,167.9858,168.1836,167.6002,167.6497,9697.0
2023-10-31 13:30:00,169.76,170.28,169.64,170.28,14748.0,167.8474,168.3616,167.7288,168.3616,14748.0
2023-10-31 14:00:00,170.31,170.31,169.23,169.4,22340.0,168.3912,168.3912,167.3234,167.4915,22340.0
2023-10-31 14:30:00,169.42,170.21,169.42,170.13,22462.0,167.5113,168.2924,167.5113,168.2133,22462.0
2023-10-31 15:00:00,170.08,170.22,169.75,170.03,22434.0,168.1638,168.3022,167.8375,168.1144,22434.0
2023-10-31 15:30:00,170.04,170.27,169.53,169.57,104523.0,168.1243,168.3517,167.62,167.6596,104523.0
2023-11-01 09:30:00,169.14,169.14,166.83,168.5,18032.0,167.2344,167.2344,164.9504,166.6016,18032.0
2023-11-01 10:00:00,168.74,169.06,167.67,168.55,22398.0,166.8389,167.1553,165.781,166.6511,22398.0
2023-11-01 10:30:00,168.6,168.79,168.2,168.37,30112.0,166.7005,166.8884,166.305,166.4731,30112.0
2023-11-01 11:00:00,168.36,168.52,166.46,166.65,15303.0,166.4632,166.6214,164.5846,164.7725,15303.0
2023-11-01 11:30:00,166.63,167.15,166.45,166.77,18101.0,164.7527,165.2668,164.5747,164.8911,18101.0
2023-11-01 12:00:00,166.73,166.73,165.67,165.75,28782.0,164.8516,164.8516,163.8035,163.8826,28782.0
2023-11-01 12:30:00,165.8,166.02,165.11,165.51,14815.0,163.932,164.1496,163.2498,163.6453,14815.0
2023-11-01 13:00:00,165.46,165.62,165.06,165.2,25555.0,163.5959,163.7541,163.2004,163.3388,25555.0
2023-11-01 13:30:00,165.08,165.86,164.92,165.7,15403.0,163.2202,163.9914,163.062,163.8332,15403.0
2023-11-01 14:00:00,165.69,166.06,164.67,165.14,24021.0,163.8233,164.1891,162.8148,163.2795,24021.0
2023-11-01 14:30:00,165.27,166.05,164.23,165.83,23149.0,163.408,164.1792,162.3797,163.9617,23149.0
2023-11-01 15:00:00,165.84,167.05,165.83,166.97,32196.0,163.9716,165.168,163.9617,165.0889,32196.0
2023-11-01 15:30:00,166.9,168.0,166.81,167.67,116300.0,165.0196,166.1073,164.9307,165.781,116300.0
2023-11-02 09:30:00,170.87,173.46,170.62,173.28,32698.0,168.9449,171.5057,168.6977,171.3278,32698.0
2023-11-02 10:00:00,173.17,174.26,172.93,173.66,49677.0,171.219,172.2967,170.9817,171.7035,49677.0
2023-11-02 10:30:00,173.78,174.68,173.69,174.47,16472.0,171.8221,172.712,171.7332,172.5044,16472.0
2023-11-02 11:00:00,174.49,174.88,174.33,174.68,15806.0,172.5241,172.9097,172.3659,172.712,15806.0
2023-11-02 11:30:00,174.64,175.34,174.51,175.15,16251.0,172.6724,173.3646,172.5439,173.1767,16251.0
2023-11-02 12:00:00,175.13,175.48,174.92,175.44,33696.0,173.1569,173.503,172.9493,173.4634,33696.0
2023-11-02 12:30:00,175.54,176.43,175.38,176.29,22862.0,173.5623,174.4423,173.4041,174.3039,22862.0
2023-11-02 13:00:00,176.2,176.67,176.09,176.67,29490.0,174.2149,174.6796,174.1061,174.6796,29490.0
2023-11-02 13:30:00,176.68,177.38,176.66,177.36,22353.0,174.6895,175.3816,174.6697,175.3618,22353.0
2023-11-02 14:00:00,177.32,177.39,177.05,177.34,18744.0,175.3223,175.3915,175.0553,175.342,18744.0
2023-11-02 14:30:00,177.38,177.38,176.61,176.86,30079.0,175.3816,175.3816,174.6203,174.8674,30079.0
2023-11-02 15:00:00,176.86,177.5,176.78,177.36,31597.0,174.8674,175.5002,174.7883,175.3618,31597.0
2023-11-02 15:30:00,177.33,178.08,177.11,177.91,189197.0,175.3321,176.0737,175.1146,175.9056,189197.0
2023-11-03 09:30:00,180.87,184.81,180.87,184.21,53996.0,178.8323,182.7279,178.8323,182.1346,53996.0
2023-11-03 10:00:00,184.33,184.76,182.86,183.19,47623.0,182.2533,182.6784,180.7998,181.1261,47623.0
2023-11-03 10:30:00,183.0,183.23,182.22,182.83,40281.0,180.9383,181.1657,180.167,180.7702,40281.0
2023-11-03 11:00:00,182.73,183.06,182.26,182.94,18939.0,180.6713,180.9976,180.2066,180.8789,18939.0
2023-11-03 11:30:00,183.02,183.7,183.02,183.52,18475.0,180.958,181.6304,180.958,181.4524,18475.0
2023-11-03 12:00:00,183.46,184.25,183.45,183.86,17159.0,181.3931,182.1742,181.3832,181.7886,17159.0
2023-11-03 12:30:00,184.0,184.8,183.84,184.63,18498.0,181.927,182.718,181.7688,182.5499,18498.0
2023-11-03 13:00:00,184.7,184.93,184.25,184.28,43095.0,182.6191,182.8465,182.1742,182.2038,43095.0
2023-11-03 13:30:00,184.32,184.78,184.32,184.56,16654.0,182.2434,182.6982,182.2434,182.4807,16654.0
2023-11-03 14:00:00,184.52,184.52,183.09,183.41,16735.0,182.4411,182.4411,181.0272,181.3436,16735.0
2023-11-03 14:30:00,183.37,184.04,183.3,184.01,30092.0,181.3041,181.9665,181.2349,181.9369,30092.0
2023-11-03 15:00:00,184.01,184.17,183.08,183.14,35136.0,181.9369,182.0951,181.0174,181.0767,35136.0
2023-11-03 15:30:00,183.01,183.05,181.78,181.81,133964.0,180.9481,180.9877,179.732,179.7617,133964.0
2023-11-06 09:30:00,180.83,181.74,179.72,179.89,26069.0,178.7927,179.6925,177.6952,177.8633,26069.0
2023-11-06 10:00:00,180.11,180.25,179.13,179.69,29146.0,178.0808,178.2192,177.1119,177.6656,29146.0
2023-11-06 10:30:00,179.76,180.91,179.6,180.79,18724.0,177.7348,178.8718,177.5766,178.7532,18724.0
2023-11-06 11:00:00,180.75,181.1,180.36,180.83,18382.0,178.7136,179.0597,178.328,178.7927,18382.0
2023-11-06 11:30:00,180.75,181.0,180.61,180.87,18778.0,178.7136,178.9608,178.5752,178.8323,18778.0
2023-11-06 12:00:00,180.88,180.88,180.03,180.03,15043.0,178.8421,178.8421,178.0017,178.0017,15043.0
2023-11-06 12:30:00,180.04,180.15,179.75,180.0,9794.0,178.0116,178.1204,177.7249,177.9721,9794.0
2023-11-06 13:00:00,180.01,180.12,179.52,179.73,10969.0,177.9819,178.0907,177.4975,177.7051,10969.0
2023-11-06 13:30:00,179.74,180.31,179.73,180.09,12600.0,177.715,178.2786,177.7051,178.061,12600.0
2023-11-06 14:00:00,180.05,180.19,179.54,179.88,16547.0,178.0215,178.1599,177.5172,177.8534,16547.0
2023-11-06 14:30:00,179.89,180.37,179.86,180.23,17435.0,177.8633,178.3379,177.8336,178.1995,17435.0
2023-11-06 15:00:00,180.27,180.56,180.23,180.5,14252.0,178.239,178.5258,178.1995,178.4664,14252.0
2023-11-06 15:30:00,180.5,180.89,179.8,180.88,67826.0,178.4664,178.852,177.7743,178.8421,67826.0
2023-11-07 09:30:00,181.19,183.13,181.19,183.04,19640.0,179.1487,181.0668,179.1487,180.9778,19640.0
2023-11-07 10:00:00,183.04,183.42,182.72,183.17,33764.0,180.9778,181.3535,180.6614,181.1063,33764.0
2023-11-07 10:30:00,183.17,184.17,183.16,184.03,28600.0,181.1063,182.0951,181.0965,181.9567,28600.0
2023-11-07 11:00:00,183.98,184.24,183.75,183.95,25577.0,181.9072,182.1643,181.6798,181.8776,25577.0
2023-11-07 11:30:00,183.92,184.24,183.6,184.08,20638.0,181.8479,182.1643,181.5315,182.0061,20638.0
2023-11-07 12:00:00,184.08,184.22,183.6,184.18,20283.0,182.0061,182.1445,181.5315,182.105,20283.0
2023-11-07 12:30:00,184.13,184.41,183.9,184.12,21194.0,182.0555,182.3324,181.8281,182.0456,21194.0
2023-11-07 13:00:00,184.1,184.24,183.47,183.64,25618.0,182.0259,182.1643,181.403,181.5711,25618.0
2023-11-07 13:30:00,183.61,184.3,183.58,184.06,21653.0,181.5414,182.2236,181.5117,181.9863,21653.0
2023-11-07 14:00:00,184.16,184.3,183.96,184.0,22765.0,182.0852,182.2236,181.8874,181.927,22765.0
2023-11-07 14:30:00,184.05,184.24,183.92,183.96,20258.0,181.9764,182.1643,181.8479,181.8874,20258.0
2023-11-07 15:00:00,184.03,184.31,183.86,184.31,25832.0,181.9567,182.2335,181.7886,182.2335,25832.0
2023-11-07 15:30:00,184.31,184.54,183.67,183.82,134564.0,182.2335,182.4609,181.6007,181.749,134564.0
2023-11-08 09:30:00,184.36,186.26,183.8,185.73,16654.0,182.2829,184.1615,181.7292,183.6375,16654.0
2023-11-08 10:00:00,185.71,186.42,185.22,185.69,23576.0,183.6177,184.3197,183.1332,183.598,23576.0
2023-11-08 10:30:00,185.72,185.85,184.58,184.78,8861.0,183.6276,183.7562,182.5005,182.6982,8861.0
2023-11-08 11:00:00,184.69,185.55,184.49,184.62,12901.0,182.6092,183.4595,182.4115,182.54,12901.0
2023-11-08 11:30:00,184.72,184.72,184.06,184.36,15436.0,182.6389,182.6389,181.9863,182.2829,15436.0
2023-11-08 12:00:00,184.37,184.58,183.74,184.44,14881.0,182.2928,182.5005,181.6699,182.362,14881.0
2023-11-08 12:30:00,184.38,184.73,184.35,184.55,9949.0,182.3027,182.6488,182.2731,182.4708,9949.0
2023-11-08 13:00:00,184.63,184.92,184.39,184.58,6525.0,182.5499,182.8366,182.3126,182.5005,6525.0
2023-11-08 13:30:00,184.67,184.73,184.49,184.49,8703.0,182.5894,182.6488,182.4115,182.4115,8703.0
2023-11-08 14:00:00,184.44,184.7,184.38,184.59,6364.0,182.362,182.6191,182.3027,182.5103,6364.0
2023-11-08 14:30:00,184.74,184.9,184.6,184.6,5955.0,182.6587,182.8169,182.5202,182.5202,5955.0
2023-11-08 15:00:00,184.67,184.75,184.5,184.65,4998.0,182.5894,182.6685,182.4214,182.5697,4998.0
2023-11-08 15:30:00,184.44,184.99,184.37,184.49,51084.0,182.362,182.9058,182.2928,182.4115,51084.0
2023-11-09 09:30:00,185.64,186.37,184.6,186.37,14699.0,183.5485,184.2703,182.5202,184.2703,14699.0
2023-11-09 10:00:00,186.5,186.5,185.51,186.23,21117.0,184.3988,184.3988,183.42,184.1319,21117.0
2023-11-09 10:30:00,186.28,186.62,185.87,186.62,24333.0,184.1813,184.5175,183.7759,184.5175,24333.0
2023-11-09 11:00:00,186.62,187.12,186.27,187.0,23839.0,184.5175,185.0118,184.1714,184.8932,23839.0
2023-11-09 11:30:00,187.01,187.1,186.35,186.63,17401.0,184.9031,184.9921,184.2505,184.5274,17401.0
2023-11-09 12:00:00,186.6,186.88,186.43,186.52,15158.0,184.4977,184.7745,184.3296,184.4186,15158.0
2023-11-09 12:30:00,186.52,187.41,186.45,187.34,18491.0,184.4186,185.2986,184.3494,185.2294,18491.0
2023-11-09 13:00:00,187.33,187.38,185.87,186.34,35871.0,185.2195,185.2689,183.7759,184.2406,35871.0
2023-11-09 13:30:00,186.23,186.23,185.43,185.63,19933.0,184.1319,184.1319,183.3409,183.5386,19933.0
2023-11-09 14:00:00,185.64,185.64,184.71,184.95,14905.0,183.5485,183.5485,182.629,182.8663,14905.0
2023-11-09 14:30:00,185.01,185.13,184.29,184.4,39897.0,182.9256,183.0443,182.2137,182.3225,39897.0
2023-11-09 15:00:00,184.4,184.66,184.01,184.23,26056.0,182.3225,182.5796,181.9369,182.1544,26056.0
2023-11-09 15:30:00,184.22,185.05,184.01,184.44,166626.0,182.1445,182.9652,181.9369,182.362,166626.0
2023-11-10 09:30:00,184.91,185.35,182.68,183.73,15479.0,182.8267,183.2618,180.6219,181.66,15479.0
2023-11-10 10:00:00,183.68,183.82,180.42,180.45,17619.0,181.6106,181.749,178.3873,178.417,17619.0
2023-11-10 10:30:00,180.37,181.6,180.31,181.3,16548.0,178.3379,179.554,178.2786,179.2574,16548.0
2023-11-10 11:00:00,181.4,182.69,181.28,182.4,17780.0,179.3563,180.6318,179.2376,180.345,17780.0
2023-11-10 11:30:00,182.37,182.37,181.7,181.7,7851.0,180.3154,180.3154,179.6529,179.6529,7851.0
2023-11-10 12:00:00,181.81,182.25,181.6,181.83,8308.0,179.7617,180.1967,179.554,179.7814,8308.0
2023-11-10 12:30:00,181.74,182.6,181.65,182.19,13209.0,179.6925,180.5428,179.6035,180.1374,13209.0
2023-11-10 13:00:00,182.2,182.32,181.82,182.28,12071.0,180.1473,180.2659,179.7716,180.2264,12071.0
2023-11-10 13:30:00,182.22,183.31,182.19,183.31,20195.0,180.167,181.2448,180.1374,181.2448,20195.0
2023-11-10 14:00:00,183.28,183.68,183.1,183.51,16955.0,181.2151,181.6106,181.0371,181.4425,16955.0
2023-11-10 14:30:00,183.59,183.83,183.5,183.51,16633.0,181.5216,181.7589,181.4326,181.4425,16633.0
2023-11-10 15:00:00,183.52,184.07,183.47,184.05,16954.0,181.4524,181.9962,181.403,181.9764,16954.0
2023-11-10 15:30:00,184.09,184.98,183.98,184.85,128310.0,182.016,182.896,181.9072,182.7674,128310.0
2023-11-13 09:30:00,183.91,184.67,182.84,182.88,33846.0,181.838,182.5894,180.7801,180.8196,33846.0
2023-11-13 10:00:00,182.72,182.93,182.01,182.34,14686.0,180.6614,180.869,179.9594,180.2857,14686.0
2023-11-13 10:30:00,182.36,182.77,182.15,182.64,17077.0,180.3055,180.7109,180.0978,180.5823,17077.0
2023-11-13 11:00:00,182.74,183.51,182.69,183.38,16322.0,180.6812,181.4425,180.6318,181.314,16322.0
2023-11-13 11:30:00,183.33,184.31,183.12,184.03,20091.0,181.2645,182.2335,181.0569,181.9567,20091.0
2023-11-13 12:00:00,184.03,184.04,182.99,183.17,21896.0,181.9567,181.9665,180.9284,181.1063,21896.0
2023-11-13 12:30:00,183.16,183.3,182.84,182.96,11505.0,181.0965,181.2349,180.7801,180.8987,11505.0
2023-11-13 13:00:00,183.04,183.52,182.96,183.07,8200.0,180.9778,181.4524,180.8987,181.0075,8200.0
2023-11-13 13:30:00,182.91,183.46,182.91,183.33,12221.0,180.8493,181.3931,180.8493,181.2645,12221.0
2023-11-13 14:00:00,183.37,183.99,183.36,183.82,12601.0,181.3041,181.9171,181.2942,181.749,12601.0
2023-11-13 14:30:00,184.01,184.28,183.8,183.86,11635.0,181.9369,182.2038,181.7292,181.7886,11635.0
2023-11-13 15:00:00,183.85,184.54,183.85,184.44,12489.0,181.7787,182.4609,181.7787,182.362,12489.0
2023-11-13 15:30:00,184.43,184.61,183.99,184.01,82332.0,182.3521,182.5301,181.9171,181.9369,82332.0
2023-11-14 09:30:00,190.0,195.39,189.95,194.18,65280.0,187.8594,193.1887,187.81,191.9923,65280.0
2023-11-14 10:00:00,194.03,195.18,193.59,195.18,77548.0,191.844,192.981,191.4089,192.981,77548.0
2023-11-14 10:30:00,195.13,196.88,195.12,196.81,54085.0,192.9316,194.6619,192.9217,194.5927,54085.0
2023-11-14 11:00:00,196.81,197.32,196.4,197.11,44476.0,194.5927,195.0969,194.1873,194.8893,44476.0
2023-11-14 11:30:00,197.14,197.49,196.08,196.08,33196.0,194.919,195.265,193.8709,193.8709,33196.0
2023-11-14 12:00:00,196.18,196.36,195.82,196.03,35979.0,193.9698,194.1477,193.6138,193.8215,35979.0
2023-11-14 12:30:00,196.06,196.77,196.0,196.65,19658.0,193.8511,194.5531,193.7918,194.4345,19658.0
2023-11-14 13:00:00,196.56,196.85,196.31,196.53,21721.0,194.3455,194.6322,194.0983,194.3158,21721.0
2023-11-14 13:30:00,196.56,197.15,196.56,196.71,24799.0,194.3455,194.9288,194.3455,194.4938,24799.0
2023-11-14 14:00:00,196.57,196.91,196.3,196.88,19401.0,194.3554,194.6915,194.0884,194.6619,19401.0
2023-11-14 14:30:00,196.96,197.38,196.95,197.3,24761.0,194.741,195.1563,194.7311,195.0772,24761.0
2023-11-14 15:00:00,197.29,198.06,197.23,197.63,26592.0,195.0673,195.8286,195.0079,195.4034,26592.0
2023-11-14 15:30:00,197.64,197.69,196.44,196.45,164917.0,195.4133,195.4628,194.2268,194.2367,164917.0
2023-11-15 09:30:00,196.6,200.95,195.02,200.8,52455.0,194.385,198.686,192.8228,198.5377,52455.0
2023-11-15 10:00:00,200.86,201.72,200.27,200.83,56572.0,198.597,199.4474,198.0137,198.5674,56572.0
2023-11-15 10:30:00,200.98,201.76,200.69,201.19,29226.0,198.7157,199.4869,198.429,198.9233,29226.0
2023-11-15 11:00:00,201.25,201.26,200.34,200.38,21238.0,198.9826,198.9925,198.0829,198.1225,21238.0
2023-11-15 11:30:00,200.37,200.45,199.0,199.32,49124.0,198.1126,198.1917,196.758,197.0744,49124.0
2023-11-15 12:00:00,199.31,199.94,198.86,199.76,32714.0,197.0645,197.6874,196.6196,197.5094,32714.0
2023-11-15 12:30:00,199.7,199.86,198.58,198.86,38256.0,197.4501,197.6083,196.3427,196.6196,38256.0
2023-11-15 13:00:00,198.86,198.94,198.23,198.75,18557.0,196.6196,196.6987,195.9967,196.5108,18557.0
2023-11-15 13:30:00,198.68,199.05,198.52,199.05,20051.0,196.4416,196.8074,196.2834,196.8074,20051.0
2023-11-15 14:00:00,199.03,199.41,198.62,198.79,36509.0,196.7877,197.1634,196.3823,196.5504,36509.0
2023-11-15 14:30:00,198.84,199.0,198.48,198.73,24789.0,196.5998,196.758,196.2439,196.491,24789.0
2023-11-15 15:00:00,198.78,199.26,198.77,199.22,33683.0,196.5405,197.0151,196.5306,196.9755,33683.0
2023-11-15 15:30:00,199.23,199.43,198.49,198.6,169572.0,196.9854,197.1832,196.2537,196.3625,169572.0
2023-11-16 09:30:00,198.84,200.87,198.52,198.86,15332.0,196.5998,198.6069,196.2834,196.6196,15332.0
2023-11-16 10:00:00,198.86,199.1,198.16,198.94,13483.0,196.6196,196.8569,195.9275,196.6987,13483.0
2023-11-16 10:30:00,198.95,199.63,197.96,198.34,21431.0,196.7086,197.3809,195.7297,196.1054,21431.0
2023-11-16 11:00:00,198.25,198.55,197.64,197.74,14153.0,196.0164,196.3131,195.4133,195.5122,14153.0
2023-11-16 11:30:00,197.86,198.11,197.13,197.35,12704.0,195.6308,195.878,194.9091,195.1266,12704.0
2023-11-16 12:00:00,197.44,198.79,197.44,198.7,15660.0,195.2156,196.5504,195.2156,196.4614,15660.0
2023-11-16 12:30:00,198.66,199.72,198.64,199.72,27421.0,196.4218,197.4699,196.4021,197.4699,27421.0
2023-11-16 13:00:00,199.73,199.9,199.12,199.72,40310.0,197.4798,197.6479,196.8766,197.4699,40310.0
2023-11-16 13:30:00,199.77,200.02,199.52,199.77,56700.0,197.5193,197.7665,197.2721,197.5193,56700.0
2023-11-16 14:00:00,199.77,199.97,199.43,199.75,45119.0,197.5193,197.7171,197.1832,197.4995,45119.0
2023-11-16 14:30:00,199.91,200.69,199.86,200.28,72738.0,197.6577,198.429,197.6083,198.0236,72738.0
2023-11-16 15:00:00,200.25,201.4,200.14,201.28,46387.0,197.9939,199.131,197.8852,199.0123,46387.0
2023-11-16 15:30:00,201.33,201.48,200.18,200.43,183888.0,199.0617,199.2101,197.9247,198.1719,183888.0
2023-11-17 09:30:00,202.54,205.65,202.2,203.02,78031.0,200.2581,203.3331,199.9219,200.7327,78031.0
2023-11-17 10:00:00,203.06,204.67,202.53,204.09,40854.0,200.7723,202.3641,200.2482,201.7907,40854.0
2023-11-17 10:30:00,203.99,205.19,203.95,204.91,29709.0,201.6918,202.8783,201.6522,202.6014,29709.0
2023-11-17 11:00:00,204.91,204.91,203.38,203.49,17390.0,202.6014,202.6014,201.0887,201.1974,17390.0
2023-11-17 11:30:00,203.48,204.08,203.4,204.07,9476.0,201.1875,201.7808,201.1084,201.7709,9476.0
2023-11-17 12:00:00,204.13,204.91,203.98,204.25,30943.0,201.8302,202.6014,201.6819,201.9489,30943.0
2023-11-17 12:30:00,204.22,204.58,204.18,204.43,13801.0,201.9192,202.2751,201.8796,202.1268,13801.0
2023-11-17 13:00:00,204.49,205.23,204.32,204.86,11806.0,202.1861,202.9178,202.0181,202.552,11806.0
2023-11-17 13:30:00,204.99,205.0,204.28,204.64,9861.0,202.6805,202.6904,201.9785,202.3345,9861.0
2023-11-17 14:00:00,204.64,205.02,204.64,204.89,12385.0,202.3345,202.7102,202.3345,202.5816,12385.0
2023-11-17 14:30:00,204.92,205.34,204.88,204.92,14842.0,202.6113,203.0266,202.5718,202.6113,14842.0
2023-11-17 15:00:00,204.9,205.38,204.73,205.34,39854.0,202.5915,203.0661,202.4234,203.0266,39854.0
2023-11-17 15:30:00,205.43,205.51,204.8,205.16,103404.0,203.1156,203.1947,202.4927,202.8486,103404.0
2023-11-20 09:30:00,205.21,207.49,204.16,206.79,30886.0,202.898,205.1523,201.8599,204.4602,30886.0
2023-11-20 10:00:00,206.54,207.43,206.07,207.43,13815.0,204.2131,205.093,203.7483,205.093,13815.0
2023-11-20 10:30:00,207.27,207.99,207.26,207.89,13873.0,204.9348,205.6467,204.9249,205.5478,13873.0
2023-11-20 11:00:00,207.99,209.41,207.99,209.0,36172.0,205.6467,207.0507,205.6467,206.6453,36172.0
2023-11-20 11:30:00,208.99,209.05,208.37,208.8,12984.0,206.6354,206.6948,206.0224,206.4476,12984.0
2023-11-20 12:00:00,208.85,209.27,208.82,208.85,11059.0,206.497,206.9123,206.4674,206.497,11059.0
2023-11-20 12:30:00,208.82,209.05,208.68,209.05,8801.0,206.4674,206.6948,206.3289,206.6948,8801.0
2023-11-20 13:00:00,209.09,209.72,208.93,209.53,9267.0,206.7343,207.3572,206.5761,207.1694,9267.0
2023-11-20 13:30:00,209.53,209.87,209.43,209.87,7152.0,207.1694,207.5055,207.0705,207.5055,7152.0
2023-11-20 14:00:00,209.74,209.81,209.33,209.56,7807.0,207.377,207.4462,206.9716,207.199,7807.0
2023-11-20 14:30:00,209.59,210.31,209.59,209.91,17618.0,207.2287,207.9406,207.2287,207.5451,17618.0
2023-11-20 15:00:00,209.91,210.34,209.73,210.21,13446.0,207.5451,207.9702,207.3671,207.8417,13446.0
2023-11-20 15:30:00,210.2,210.42,209.48,209.54,106973.0,207.8318,208.0493,207.1199,207.1793,106973.0
2023-11-21 09:30:00,208.25,209.74,208.25,209.15,26447.0,205.9038,207.377,205.9038,206.7936,26447.0
2023-11-21 10:00:00,209.25,209.89,209.05,209.2,27952.0,206.8925,207.5253,206.6948,206.8431,27952.0
2023-11-21 10:30:00,209.2,209.39,208.25,209.17,41637.0,206.8431,207.0309,205.9038,206.8134,41637.0
2023-11-21 11:00:00,209.28,209.28,208.53,208.97,22535.0,206.9222,206.9222,206.1806,206.6157,22535.0
2023-11-21 11:30:00,208.91,209.24,208.68,209.07,60584.0,206.5563,206.8826,206.3289,206.7145,60584.0
2023-11-21 12:00:00,209.07,209.4,209.0,209.1,19556.0,206.7145,207.0408,206.6453,206.7442,19556.0
2023-11-21 12:30:00,209.1,209.16,208.81,209.04,59831.0,206.7442,206.8035,206.4575,206.6849,59831.0
2023-11-21 13:00:00,209.02,209.23,208.82,208.91,25121.0,206.6651,206.8727,206.4674,206.5563,25121.0
2023-11-21 13:30:00,208.88,209.56,208.83,209.41,21057.0,206.5267,207.199,206.4773,207.0507,21057.0
2023-11-21 14:00:00,209.41,209.54,209.0,209.03,15256.0,207.0507,207.1793,206.6453,206.675,15256.0
2023-11-21 14:30:00,209.03,209.21,208.95,209.17,34117.0,206.675,206.853,206.5959,206.8134,34117.0
2023-11-21 15:00:00,209.2,209.94,209.2,209.94,16082.0,206.8431,207.5747,206.8431,207.5747,16082.0
2023-11-21 15:30:00,209.82,210.07,209.52,209.54,68091.0,207.4561,207.7033,207.1595,207.1793,68091.0
2023-11-22 09:30:00,211.12,211.26,208.75,209.97,20813.0,209.1281,209.2668,206.7805,207.989,20813.0
2023-11-22 10:00:00,210.75,211.06,209.73,210.93,14739.0,208.7616,209.0687,207.7512,208.9399,14739.0
2023-11-22 10:30:00,211.11,211.68,210.58,210.69,10667.0,209.1182,209.6828,208.5932,208.7022,10667.0
2023-11-22 11:00:00,210.75,211.4,210.6,211.33,16670.0,208.7616,209.4055,208.613,209.3361,16670.0
2023-11-22 11:30:00,211.46,211.63,211.3,211.49,7367.0,209.4649,209.6333,209.3064,209.4946,7367.0
2023-11-22 12:00:00,211.65,211.71,210.7,210.7,5641.0,209.6531,209.7126,208.7121,208.7121,5641.0
2023-11-22 12:30:00,210.7,210.72,210.0,210.37,29083.0,208.7121,208.7319,208.0187,208.3852,29083.0
2023-11-22 13:00:00,210.43,210.48,210.15,210.36,12463.0,208.4446,208.4942,208.1673,208.3753,12463.0
2023-11-22 13:30:00,210.43,210.52,209.81,209.81,28126.0,208.4446,208.5338,207.8305,207.8305,28126.0
2023-11-22 14:00:00,209.82,209.93,209.18,209.87,31554.0,207.8404,207.9493,207.2064,207.8899,31554.0
2023-11-22 14:30:00,209.71,210.05,209.12,209.81,31873.0,207.7314,208.0682,207.147,207.8305,31873.0
2023-11-22 15:00:00,209.86,210.27,209.72,210.27,17845.0,207.88,208.2861,207.7413,208.2861,17845.0
2023-11-22 15:30:00,210.2,210.63,209.96,210.46,59392.0,208.2168,208.6427,207.9791,208.4743,59392.0
2023-11-24 09:30:00,210.4,210.57,209.01,210.0,26802.0,208.4149,208.5833,207.038,208.0187,26802.0
2023-11-24 10:00:00,210.08,210.66,209.93,210.29,14143.0,208.0979,208.6725,207.9493,208.306,14143.0
2023-11-24 10:30:00,210.21,210.21,209.55,209.87,40910.0,208.2267,208.2267,207.5729,207.8899,40910.0
2023-11-24 11:00:00,209.91,209.98,209.67,209.86,64969.0,207.9295,207.9989,207.6918,207.88,64969.0
2023-11-24 11:30:00,209.84,209.94,209.63,209.82,83295.0,207.8602,207.9593,207.6522,207.8404,83295.0
2023-11-24 12:00:00,209.82,210.66,209.82,210.46,22539.0,207.8404,208.6725,207.8404,208.4743,22539.0
2023-11-24 12:30:00,210.46,211.32,210.46,210.81,32684.0,208.4743,209.3262,208.4743,208.821,32684.0
2023-11-27 09:30:00,209.9,211.0,208.67,210.85,13593.0,207.9196,209.0093,206.7012,208.8607,13593.0
2023-11-27 10:00:00,210.9,211.28,210.53,210.78,16570.0,208.9102,209.2866,208.5437,208.7913,16570.0
2023-11-27 10:30:00,210.78,211.17,210.78,210.97,19768.0,208.7913,209.1776,208.7913,208.9795,19768.0
2023-11-27 11:00:00,211.09,211.74,210.94,211.7,37626.0,209.0984,209.7423,208.9498,209.7026,37626.0
2023-11-27 11:30:00,211.8,211.84,211.48,211.55,24947.0,209.8017,209.8413,209.4847,209.5541,24947.0
2023-11-27 12:00:00,211.54,211.55,211.15,211.24,15071.0,209.5442,209.5541,209.1578,209.247,15071.0
2023-11-27 12:30:00,211.24,211.73,211.23,211.53,11595.0,209.247,209.7324,209.2371,209.5343,11595.0
2023-11-27 13:00:00,211.52,211.7,211.37,211.51,16590.0,209.5243,209.7026,209.3758,209.5144,16590.0
2023-11-27 13:30:00,211.49,211.59,211.39,211.45,13717.0,209.4946,209.5937,209.3956,209.455,13717.0
2023-11-27 14:00:00,211.48,211.63,211.34,211.42,14552.0,209.4847,209.6333,209.346,209.4253,14552.0
2023-11-27 14:30:00,211.42,211.42,210.97,211.37,20809.0,209.4253,209.4253,208.9795,209.3758,20809.0
2023-11-27 15:00:00,211.43,211.8,211.31,211.74,19402.0,209.4352,209.8017,209.3163,209.7423,19402.0
2023-11-27 15:30:00,211.83,212.1,211.49,211.51,58436.0,209.8314,210.0989,209.4946,209.5144,58436.0
2023-11-28 09:30:00,210.6,211.5,209.67,211.32,36807.0,208.613,209.5045,207.6918,209.3262,36807.0
2023-11-28 10:00:00,211.48,211.54,210.95,211.17,17035.0,209.4847,209.5442,208.9597,209.1776,17035.0
2023-11-28 10:30:00,211.17,213.24,211.17,213.24,18042.0,209.1776,211.2281,209.1776,211.2281,18042.0
2023-11-28 11:00:00,213.33,213.8,213.16,213.37,27839.0,211.3173,211.7828,211.1489,211.3569,27839.0
2023-11-28 11:30:00,213.33,213.95,213.22,213.49,15224.0,211.3173,211.9314,211.2083,211.4758,15224.0
2023-11-28 12:00:00,213.3,213.72,213.27,213.52,18064.0,211.2876,211.7036,211.2578,211.5055,18064.0
2023-11-28 12:30:00,213.57,214.02,213.21,213.21,32584.0,211.555,212.0008,211.1984,211.1984,32584.0
2023-11-28 13:00:00,213.28,213.28,212.23,212.94,13497.0,211.2677,211.2677,210.2276,210.9309,13497.0
2023-11-28 13:30:00,213.04,213.46,212.98,213.17,14466.0,211.03,211.446,210.9706,211.1588,14466.0
2023-11-28 14:00:00,213.15,213.16,212.49,212.69,13006.0,211.139,211.1489,210.4852,210.6833,13006.0
2023-11-28 14:30:00,212.64,213.23,212.55,213.02,11522.0,210.6338,211.2182,210.5446,211.0102,11522.0
2023-11-28 15:00:00,213.19,213.36,212.99,213.02,17347.0,211.1786,211.347,210.9805,211.0102,17347.0
2023-11-28 15:30:00,212.93,213.3,212.69,212.9,128060.0,210.921,211.2876,210.6833,210.8913,128060.0
2023-11-29 09:30:00,215.21,217.1,215.21,217.08,21741.0,213.1795,215.0517,213.1795,215.0319,21741.0
2023-11-29 10:00:00,217.12,217.49,216.25,217.0,34507.0,215.0715,215.438,214.2097,214.9526,34507.0
2023-11-29 10:30:00,217.0,218.09,217.0,217.62,27701.0,214.9526,216.0324,214.9526,215.5668,27701.0
2023-11-29 11:00:00,217.71,217.97,215.61,216.52,34852.0,215.6559,215.9135,213.5758,214.4772,34852.0
2023-11-29 11:30:00,216.68,217.39,216.35,217.39,16363.0,214.6357,215.339,214.3088,215.339,16363.0
2023-11-29 12:00:00,217.39,217.51,216.95,217.23,25886.0,215.339,215.4578,214.9031,215.1805,25886.0
2023-11-29 12:30:00,217.34,217.63,217.28,217.42,17875.0,215.2894,215.5767,215.23,215.3687,17875.0
2023-11-29 13:00:00,217.42,217.47,216.79,217.05,8197.0,215.3687,215.4182,214.7446,215.0022,8197.0
2023-11-29 13:30:00,217.08,217.13,216.9,217.04,19736.0,215.0319,215.0814,214.8536,214.9923,19736.0
2023-11-29 14:00:00,217.0,217.09,216.59,216.59,51356.0,214.9526,215.0418,214.5465,214.5465,51356.0
2023-11-29 14:30:00,216.65,216.71,215.83,216.5,50954.0,214.6059,214.6654,213.7937,214.4574,50954.0
2023-11-29 15:00:00,216.52,216.68,216.05,216.51,62558.0,214.4772,214.6357,214.0116,214.4673,62558.0
2023-11-29 15:30:00,216.52,216.88,216.39,216.65,136525.0,214.4772,214.8338,214.3484,214.6059,136525.0
2023-11-30 09:30:00,216.62,216.78,215.45,216.59,30474.0,214.5762,214.7347,213.4173,214.5465,30474.0
2023-11-30 10:00:00,216.59,217.38,216.0,216.98,18282.0,214.5465,215.3291,213.9621,214.9328,18282.0
2023-11-30 10:30:00,216.81,217.37,216.58,217.31,17147.0,214.7644,215.3192,214.5366,215.2597,17147.0
2023-11-30 11:00:00,217.35,217.59,217.0,217.0,10380.0,215.2993,215.5371,214.9526,214.9526,10380.0
2023-11-30 11:30:00,216.92,216.97,216.04,216.04,34805.0,214.8734,214.9229,214.0017,214.0017,34805.0
2023-11-30 12:00:00,216.03,216.48,215.69,216.04,107363.0,213.9918,214.4375,213.655,214.0017,107363.0
2023-11-30 12:30:00,216.2,216.37,215.7,215.9,18539.0,214.1602,214.3286,213.6649,213.863,18539.0
2023-11-30 13:00:00,215.85,216.47,215.4,216.44,43854.0,213.8135,214.4276,213.3677,214.3979,43854.0
2023-11-30 13:30:00,216.22,216.72,216.17,216.72,11892.0,214.18,214.6753,214.1305,214.6753,11892.0
2023-11-30 14:00:00,216.71,217.33,216.67,217.03,14356.0,214.6654,215.2795,214.6258,214.9824,14356.0
2023-11-30 14:30:00,216.94,217.25,216.75,216.8,26845.0,214.8932,215.2003,214.705,214.7545,26845.0
2023-11-30 15:00:00,216.81,216.84,216.2,216.37,78827.0,214.7644,214.7942,214.1602,214.3286,78827.0
2023-11-30 15:30:00,216.39,217.95,216.39,217.63,142285.0,214.3484,215.8937,214.3484,215.5767,142285.0
2023-12-01 09:30:00,217.17,218.5,216.86,217.87,55455.0,215.121,216.4385,214.814,215.8144,55455.0
2023-12-01 10:00:00,218.15,219.25,217.21,217.94,30692.0,216.0918,217.1814,215.1607,215.8838,30692.0
2023-12-01 10:30:00,217.97,218.86,217.55,218.32,24645.0,215.9135,216.7951,215.4975,216.2602,24645.0
2023-12-01 11:00:00,218.24,220.22,217.68,220.22,31963.0,216.1809,218.1423,215.6262,218.1423,31963.0
2023-12-01 11:30:00,220.23,222.17,219.76,221.68,33040.0,218.1522,220.0739,217.6866,219.5885,33040.0
2023-12-01 12:00:00,221.67,222.39,221.26,221.41,33596.0,219.5786,220.2918,219.1725,219.321,33596.0
2023-12-01 12:30:00,221.3,221.67,221.16,221.59,13974.0,219.2121,219.5786,219.0734,219.4993,13974.0
2023-12-01 13:00:00,221.74,222.06,221.54,222.01,14942.0,219.6479,219.9649,219.4498,219.9154,14942.0
2023-12-01 13:30:00,221.93,222.06,221.68,221.79,25113.0,219.8361,219.9649,219.5885,219.6974,25113.0
2023-12-01 14:00:00,221.84,222.02,221.47,221.96,32100.0,219.747,219.9253,219.3805,219.8658,32100.0
2023-12-01 14:30:00,221.97,222.3,221.61,221.89,26144.0,219.8758,220.2026,219.5191,219.7965,26144.0
2023-12-01 15:00:00,221.76,222.0,221.45,221.87,23483.0,219.6677,219.9055,219.3607,219.7767,23483.0
2023-12-01 15:30:00,221.94,222.49,221.84,222.21,219239.0,219.846,220.3908,219.747,220.1135,219239.0
2023-12-04 09:30:00,220.26,224.91,220.26,223.64,29601.0,218.1819,222.788,218.1819,221.53,29601.0
2023-12-04 10:00:00,223.3,224.49,223.3,223.32,28785.0,221.1932,222.372,221.1932,221.213,28785.0
2023-12-04 10:30:00,223.27,224.42,223.03,223.11,51826.0,221.1635,222.3026,220.9258,221.005,51826.0
2023-12-04 11:00:00,223.1,223.53,222.57,223.36,34873.0,220.9951,221.421,220.4701,221.2526,34873.0
2023-12-04 11:30:00,223.22,223.91,223.08,223.88,31529.0,221.114,221.7974,220.9753,221.7677,31529.0
2023-12-04 12:00:00,223.92,223.94,223.08,223.18,15674.0,221.8074,221.8272,220.9753,221.0743,15674.0
2023-12-04 12:30:00,223.18,223.86,223.1,223.76,23203.0,221.0743,221.7479,220.9951,221.6489,23203.0
2023-12-04 13:00:00,223.68,223.68,222.97,223.03,24218.0,221.5696,221.5696,220.8663,220.9258,24218.0
2023-12-04 13:30:00,222.95,223.72,222.94,223.48,17847.0,220.8465,221.6092,220.8366,221.3715,17847.0
2023-12-04 14:00:00,223.52,223.65,223.15,223.5,13253.0,221.4111,221.5399,221.0446,221.3913,13253.0
2023-12-04 14:30:00,223.52,223.96,223.37,223.63,9477.0,221.4111,221.847,221.2625,221.5201,9477.0
2023-12-04 15:00:00,223.66,224.28,223.47,223.83,24118.0,221.5498,222.164,221.3616,221.7182,24118.0
2023-12-04 15:30:00,223.86,225.21,223.72,225.14,84237.0,221.7479,223.0852,221.6092,223.0158,84237.0
2023-12-05 09:30:00,223.92,225.54,221.78,222.88,19404.0,221.8074,223.4121,219.6875,220.7772,19404.0
2023-12-05 10:00:00,223.73,224.32,223.0,223.41,30848.0,221.6191,222.2036,220.896,221.3022,30848.0
2023-12-05 10:30:00,223.55,224.12,223.1,223.95,29630.0,221.4408,222.0055,220.9951,221.8371,29630.0
2023-12-05 11:00:00,223.95,223.95,222.23,223.11,31256.0,221.8371,221.8371,220.1333,221.005,31256.0
2023-12-05 11:30:00,223.15,223.71,221.93,222.55,32328.0,221.0446,221.5993,219.8361,220.4503,32328.0
2023-12-05 12:00:00,222.53,222.72,222.11,222.45,32955.0,220.4305,220.6187,220.0144,220.3512,32955.0
2023-12-05 12:30:00,222.2,222.2,221.68,222.0,31030.0,220.1036,220.1036,219.5885,219.9055,31030.0
2023-12-05 13:00:00,221.99,222.58,221.99,222.35,31242.0,219.8956,220.48,219.8956,220.2522,31242.0
2023-12-05 13:30:00,222.35,222.59,222.0,222.59,76789.0,220.2522,220.4899,219.9055,220.4899,76789.0
2023-12-05 14:00:00,222.8,222.92,222.38,222.55,40010.0,220.6979,220.8168,220.2819,220.4503,40010.0
2023-12-05 14:30:00,222.64,223.05,222.55,222.89,11208.0,220.5394,220.9456,220.4503,220.7871,11208.0
2023-12-05 15:00:00,222.89,223.1,222.55,222.9,15556.0,220.7871,220.9951,220.4503,220.797,15556.0
2023-12-05 15:30:00,222.91,223.61,222.56,223.58,95335.0,220.8069,221.5003,220.4602,221.4706,95335.0
2023-12-06 09:30:00,225.89,225.89,224.48,224.88,63699.0,223.7588,223.7588,222.3621,222.7583,63699.0
2023-12-06 10:00:00,225.42,225.64,224.51,224.71,8729.0,223.2932,223.5111,222.3918,222.5899,8729.0
2023-12-06 10:30:00,224.78,225.23,224.38,224.5,25968.0,222.6592,223.105,222.263,222.3819,25968.0
2023-12-06 11:00:00,224.41,225.05,224.36,224.89,17558.0,222.2927,222.9267,222.2432,222.7682,17558.0
2023-12-06 11:30:00,224.8,225.07,224.52,225.07,15828.0,222.6791,222.9465,222.4017,222.9465,15828.0
2023-12-06 12:00:00,225.06,225.09,224.7,224.72,5635.0,222.9366,222.9663,222.58,222.5998,5635.0
2023-12-06 12:30:00,224.7,225.03,224.67,224.92,46708.0,222.58,222.9069,222.5503,222.7979,46708.0
2023-12-06 13:00:00,224.89,225.06,224.4,224.89,21757.0,222.7682,222.9366,222.2828,222.7682,21757.0
2023-12-06 13:30:00,224.92,225.14,224.86,225.03,3175.0,222.7979,223.0158,222.7385,222.9069,3175.0
2023-12-06 14:00:00,225.14,225.29,224.7,224.8,11554.0,223.0158,223.1644,222.58,222.6791,11554.0
2023-12-06 14:30:00,224.83,224.92,224.23,224.56,48183.0,222.7088,222.7979,222.1144,222.4413,48183.0
2023-12-06 15:00:00,224.55,224.7,223.83,224.02,36633.0,222.4314,222.58,221.7182,221.9064,36633.0
2023-12-06 15:30:00,223.78,224.66,223.66,224.62,140082.0,221.6687,222.5404,221.5498,222.5007,140082.0
2023-12-07 09:30:00,224.58,225.0,223.2,223.86,17204.0,222.4611,222.8772,221.0941,221.7479,17204.0
2023-12-07 10:00:00,224.14,224.45,223.26,224.09,16861.0,222.0253,222.3324,221.1536,221.9757,16861.0
2023-12-07 10:30:00,224.26,224.29,223.08,223.84,43664.0,222.1441,222.1739,220.9753,221.7281,43664.0
2023-12-07 11:00:00,224.05,224.1,222.91,223.56,26900.0,221.9361,221.9857,220.8069,221.4508,26900.0
2023-12-07 11:30:00,223.4,224.31,223.39,224.21,27768.0,221.2923,222.1937,221.2824,222.0946,27768.0
2023-12-07 12:00:00,224.18,224.49,223.8,223.91,12043.0,222.0649,222.372,221.6885,221.7974,12043.0
2023-12-07 12:30:00,224.06,224.33,223.7,223.85,12267.0,221.946,222.2135,221.5894,221.738,12267.0
2023-12-07 13:00:00,223.78,224.25,223.78,224.05,11792.0,221.6687,222.1342,221.6687,221.9361,11792.0
2023-12-07 13:30:00,224.03,224.57,223.88,224.41,6132.0,221.9163,222.4512,221.7677,222.2927,6132.0
2023-12-07 14:00:00,224.44,224.89,224.43,224.67,11205.0,222.3224,222.7682,222.3125,222.5503,11205.0
2023-12-07 14:30:00,224.58,224.8,224.25,224.25,9624.0,222.4611,222.6791,222.1342,222.1342,9624.0
2023-12-07 15:00:00,224.25,224.78,224.13,224.42,21277.0,222.1342,222.6592,222.0154,222.3026,21277.0
2023-12-07 15:30:00,224.5,224.61,224.16,224.25,90249.0,222.3819,222.4908,222.0451,222.1342,90249.0
2023-12-08 09:30:00,226.18,231.77,225.03,229.37,125113.0,224.046,229.5833,222.9069,227.2059,125113.0
2023-12-08 10:00:00,229.63,230.14,228.93,229.38,49072.0,227.4635,227.9687,226.7701,227.2158,49072.0
2023-12-08 10:30:00,229.38,229.67,228.44,229.49,62453.0,227.2158,227.5031,226.2847,227.3248,62453.0
2023-12-08 11:00:00,229.49,229.61,228.5,228.8,35646.0,227.3248,227.4437,226.3441,226.6413,35646.0
2023-12-08 11:30:00,228.9,229.1,228.27,228.63,41862.0,226.7404,226.9385,226.1163,226.4729,41862.0
2023-12-08 12:00:00,228.63,228.9,228.32,228.49,84061.0,226.4729,226.7404,226.1658,226.3342,84061.0
2023-12-08 12:30:00,228.53,228.71,228.1,228.25,29809.0,226.3739,226.5522,225.9479,226.0965,29809.0
2023-12-08 13:00:00,228.25,228.74,228.08,228.72,46222.0,226.0965,226.5819,225.9281,226.5621,46222.0
2023-12-08 13:30:00,228.64,229.0,228.31,228.96,60112.0,226.4828,226.8394,226.1559,226.7998,60112.0
2023-12-08 14:00:00,228.98,229.32,228.84,229.15,59045.0,226.8196,227.1564,226.6809,226.988,59045.0
2023-12-08 14:30:00,229.18,230.04,229.17,229.63,70087.0,227.0177,227.8696,227.0078,227.4635,70087.0
2023-12-08 15:00:00,229.62,229.82,228.6,228.7,76988.0,227.4536,227.6517,226.4432,226.5423,76988.0
2023-12-08 15:30:00,228.72,229.25,228.24,228.29,400161.0,226.5621,227.0871,226.0866,226.1361,400161.0
2023-12-11 09:30:00,227.51,230.84,227.51,230.01,62691.0,225.3635,228.6621,225.3635,227.8399,62691.0
2023-12-11 10:00:00,230.01,230.34,229.64,230.01,23657.0,227.8399,228.1668,227.4734,227.8399,23657.0
2023-12-11 10:30:00,230.05,231.1,230.05,230.86,22612.0,227.8795,228.9196,227.8795,228.6819,22612.0
2023-12-11 11:00:00,230.89,231.23,230.22,230.67,23034.0,228.7116,229.0484,228.0479,228.4937,23034.0
2023-12-11 11:30:00,230.69,231.32,230.67,231.12,25060.0,228.5135,229.1375,228.4937,228.9394,25060.0
2023-12-11 12:00:00,231.05,231.19,230.88,230.95,33822.0,228.8701,229.0088,228.7017,228.771,33822.0
2023-12-11 12:30:00,230.93,231.31,230.9,231.24,19192.0,228.7512,229.1276,228.7215,229.0583,19192.0
2023-12-11 13:00:00,231.25,231.79,231.15,231.79,24272.0,229.0682,229.6031,228.9691,229.6031,24272.0
2023-12-11 13:30:00,231.74,231.74,231.14,231.33,32137.0,229.5536,229.5536,228.9592,229.1474,32137.0
2023-12-11 14:00:00,231.36,231.56,231.23,231.5,15806.0,229.1772,229.3753,229.0484,229.3158,15806.0
2023-12-11 14:30:00,231.47,231.52,231.31,231.42,31851.0,229.2861,229.3356,229.1276,229.2366,31851.0
2023-12-11 15:00:00,231.42,232.17,231.42,232.06,42469.0,229.2366,229.9795,229.2366,229.8706,42469.0
2023-12-11 15:30:00,232.03,232.33,231.74,231.98,172858.0,229.8408,230.138,229.5536,229.7913,172858.0
2023-12-12 09:30:00,232.8,232.8,230.69,232.29,27944.0,230.6036,230.6036,228.5135,230.0984,27944.0
2023-12-12 10:00:00,232.2,233.5,231.86,233.46,21482.0,230.0092,231.297,229.6724,231.2573,21482.0
2023-12-12 10:30:00,233.6,235.07,233.56,234.59,51189.0,231.396,232.8522,231.3564,232.3767,51189.0
2023-12-12 11:00:00,234.39,234.81,234.06,234.21,31244.0,232.1786,232.5946,231.8517,232.0003,31244.0
2023-12-12 11:30:00,234.21,234.35,233.84,234.25,22595.0,232.0003,232.1389,231.6338,232.0399,22595.0
2023-12-12 12:00:00,234.18,234.76,233.93,234.5,25459.0,231.9706,232.5451,231.7229,232.2875,25459.0
2023-12-12 12:30:00,234.64,234.77,234.34,234.52,20601.0,232.4262,232.555,232.129,232.3073,20601.0
2023-12-12 13:00:00,234.47,234.81,234.42,234.48,44675.0,232.2578,232.5946,232.2083,232.2677,44675.0
2023-12-12 13:30:00,234.48,234.58,233.71,234.27,39248.0,232.2677,232.3668,231.505,232.0597,39248.0
2023-12-12 14:00:00,234.28,234.76,234.17,234.41,20575.0,232.0696,232.5451,231.9606,232.1984,20575.0
2023-12-12 14:30:00,234.41,234.81,234.41,234.78,26878.0,232.1984,232.5946,232.1984,232.5649,26878.0
2023-12-12 15:00:00,234.77,235.24,234.59,234.8,50633.0,232.555,233.0206,232.3767,232.5847,50633.0
2023-12-12 15:30:00,234.8,234.94,234.34,234.55,160740.0,232.5847,232.7234,232.129,232.3371,160740.0
2023-12-13 09:30:00,233.87,235.58,233.87,234.84,22963.0,231.6635,233.3573,231.6635,232.6243,22963.0
2023-12-13 10:00:00,234.79,235.63,234.45,235.51,16180.0,232.5748,233.4069,232.238,233.288,16180.0
2023-12-13 10:30:00,235.57,235.57,234.38,234.53,29541.0,233.3474,233.3474,232.1687,232.3173,29541.0
2023-12-13 11:00:00,234.46,234.89,234.45,234.45,6618.0,232.2479,232.6739,232.238,232.238,6618.0
2023-12-13 11:30:00,234.45,234.71,234.25,234.56,5607.0,232.238,232.4956,232.0399,232.347,5607.0
2023-12-13 12:00:00,234.59,234.59,233.4,233.4,21082.0,232.3767,232.3767,231.1979,231.1979,21082.0
2023-12-13 12:30:00,233.41,233.48,232.55,233.04,22874.0,231.2078,231.2772,230.3559,230.8413,22874.0
2023-12-13 13:00:00,232.98,233.08,232.61,232.91,21835.0,230.7819,230.8809,230.4154,230.7125,21835.0
2023-12-13 13:30:00,232.94,233.81,232.92,233.74,9278.0,230.7423,231.604,230.7224,231.5347,9278.0
2023-12-13 14:00:00,233.74,238.6,233.74,238.45,54282.0,231.5347,236.3489,231.5347,236.2003,54282.0
2023-12-13 14:30:00,238.46,240.99,238.16,240.9,76148.0,236.2102,238.7163,235.913,238.6272,76148.0
2023-12-13 15:00:00,240.9,242.04,240.09,240.35,95281.0,238.6272,239.7564,237.8248,238.0823,95281.0
2023-12-13 15:30:00,240.29,242.6,240.29,241.94,171543.0,238.0229,240.3111,238.0229,239.6573,171543.0
2023-12-14 09:30:00,244.7,249.2,243.03,248.26,103962.0,242.3913,246.8488,240.7371,245.9177,103962.0
2023-12-14 10:00:00,248.5,251.08,248.13,250.03,102590.0,246.1554,248.7111,245.7889,247.671,102590.0
2023-12-14 10:30:00,250.0,250.4,247.95,250.4,45647.0,247.6413,248.0375,245.6106,248.0375,45647.0
2023-12-14 11:00:00,250.33,252.07,250.15,251.02,52707.0,247.9682,249.6918,247.7899,248.6517,52707.0
2023-12-14 11:30:00,251.15,252.14,251.04,251.97,39162.0,248.7804,249.7611,248.6715,249.5927,39162.0
2023-12-14 12:00:00,252.01,252.03,250.92,251.13,51803.0,249.6323,249.6521,248.5526,248.7606,51803.0
2023-12-14 12:30:00,251.18,251.2,249.78,249.8,20326.0,248.8102,248.83,247.4234,247.4432,20326.0
2023-12-14 13:00:00,249.79,249.92,248.86,248.92,40388.0,247.4333,247.562,246.512,246.5715,40388.0
2023-12-14 13:30:00,248.89,249.31,247.87,248.44,49706.0,246.5418,246.9578,245.5314,246.096,49706.0
2023-12-14 14:00:00,248.52,248.99,248.38,248.5,78415.0,246.1753,246.6408,246.0366,246.1554,78415.0
2023-12-14 14:30:00,248.53,248.53,247.39,247.99,43546.0,246.1852,246.1852,245.0559,245.6503,43546.0
2023-12-14 15:00:00,248.06,248.14,247.45,247.89,67468.0,245.7196,245.7988,245.1154,245.5512,67468.0
2023-12-14 15:30:00,247.93,248.22,246.6,246.71,280263.0,245.5908,245.8781,244.2734,244.3823,280263.0
2023-12-15 09:30:00,245.41,247.89,245.0,245.93,274032.0,243.0946,245.5512,242.6885,243.6097,274032.0
2023-12-15 10:00:00,246.05,248.96,245.88,248.82,118791.0,243.7286,246.6111,243.5602,246.4724,118791.0
2023-12-15 10:30:00,248.66,249.2,248.12,249.19,41577.0,246.3139,246.8488,245.779,246.8389,41577.0
2023-12-15 11:00:00,249.15,249.21,247.56,247.7,15393.0,246.7993,246.8587,245.2243,245.363,15393.0
2023-12-15 11:30:00,247.73,247.85,246.55,247.31,17012.0,245.3927,245.5116,244.2238,244.9767,17012.0
2023-12-15 12:00:00,247.35,248.45,247.13,247.98,51715.0,245.0163,246.1059,244.7984,245.6404,51715.0
2023-12-15 12:30:00,247.94,248.07,246.72,246.81,36378.0,245.6007,245.7295,244.3922,244.4814,36378.0
2023-12-15 13:00:00,246.72,246.87,245.98,246.53,15901.0,244.3922,244.5408,243.6592,244.204,15901.0
2023-12-15 13:30:00,246.52,246.52,245.14,245.35,17617.0,244.1941,244.1941,242.8271,243.0352,17617.0
2023-12-15 14:00:00,245.37,245.63,244.87,245.09,17186.0,243.055,243.3125,242.5597,242.7776,17186.0
2023-12-15 14:30:00,244.99,245.8,244.96,245.26,42974.0,242.6786,243.4809,242.6488,242.946,42974.0
2023-12-15 15:00:00,245.32,245.41,244.84,244.94,57632.0,243.0054,243.0946,242.53,242.629,57632.0
2023-12-15 15:30:00,244.98,245.5,244.47,244.59,231519.0,242.6687,243.1838,242.1635,242.2823,231519.0
2023-12-18 09:30:00,251.43,252.6,247.66,249.77,82276.0,249.0578,250.2168,245.3234,247.4135,82276.0
2023-12-18 10:00:00,249.81,251.18,249.2,249.59,38652.0,247.4531,248.8102,246.8488,247.2352,38652.0
2023-12-18 10:30:00,249.51,249.59,248.19,248.94,42962.0,247.1559,247.2352,245.8484,246.5913,42962.0
2023-12-18 11:00:00,248.94,248.97,247.12,247.32,58843.0,246.5913,246.621,244.7885,244.9866,58843.0
2023-12-18 11:30:00,247.41,248.44,247.2,248.36,39891.0,245.0757,246.096,244.8677,246.0168,39891.0
2023-12-18 12:00:00,248.4,249.79,248.4,249.61,46055.0,246.0564,247.4333,246.0564,247.255,46055.0
2023-12-18 12:30:00,249.64,249.73,248.89,249.33,25743.0,247.2847,247.3738,246.5418,246.9776,25743.0
2023-12-18 13:00:00,249.36,249.44,248.79,249.13,34350.0,247.0073,247.0866,246.4427,246.7795,34350.0
2023-12-18 13:30:00,249.17,249.17,248.85,249.14,26371.0,246.8191,246.8191,246.5021,246.7894,26371.0
2023-12-18 14:00:00,249.14,249.3,248.85,249.1,23604.0,246.7894,246.9479,246.5021,246.7498,23604.0
2023-12-18 14:30:00,249.15,249.43,248.77,248.95,26635.0,246.7993,247.0767,246.4229,246.6012,26635.0
2023-12-18 15:00:00,248.92,249.44,248.83,249.18,37997.0,246.5715,247.0866,246.4823,246.829,37997.0
2023-12-18 15:30:00,249.16,249.34,249.1,249.29,133279.0,246.8092,246.9875,246.7498,246.938,133279.0
2023-12-19 09:30:00,251.0,251.0,248.83,248.83,31970.0,248.6319,248.6319,246.4823,246.4823,31970.0
2023-12-19 10:00:00,248.82,248.93,247.86,248.5,32940.0,246.4724,246.5814,245.5215,246.1554,32940.0
2023-12-19 10:30:00,248.24,249.01,248.08,249.01,35519.0,245.8979,246.6606,245.7394,246.6606,35519.0
2023-12-19 11:00:00,248.99,250.22,248.79,249.92,20870.0,246.6408,247.8592,246.4427,247.562,20870.0
2023-12-19 11:30:00,249.99,250.06,249.05,249.22,17542.0,247.6314,247.7007,246.7003,246.8687,17542.0
2023-12-19 12:00:00,249.12,249.48,249.06,249.48,6785.0,246.7696,247.1262,246.7102,247.1262,6785.0
2023-12-19 12:30:00,249.51,249.56,248.98,248.99,19024.0,247.1559,247.2054,246.6309,246.6408,19024.0
2023-12-19 13:00:00,248.99,249.1,248.72,248.91,8570.0,246.6408,246.7498,246.3734,246.5616,8570.0
2023-12-19 13:30:00,249.03,249.18,248.72,248.97,10231.0,246.6804,246.829,246.3734,246.621,10231.0
2023-12-19 14:00:00,248.96,248.96,248.07,248.25,18735.0,246.6111,246.6111,245.7295,245.9078,18735.0
2023-12-19 14:30:00,248.12,248.23,246.77,247.15,30346.0,245.779,245.888,244.4418,244.8182,30346.0
2023-12-19 15:00:00,247.18,248.33,247.14,248.33,21876.0,244.8479,245.987,244.8083,245.987,21876.0
2023-12-19 15:30:00,248.34,248.4,246.15,246.4,148189.0,245.997,246.0564,243.8276,244.0753,148189.0
2023-12-20 09:30:00,245.75,246.43,243.61,243.8,42414.0,243.4314,244.105,241.3116,241.4998,42414.0
2023-12-20 10:00:00,243.89,244.78,243.85,244.13,170551.0,241.5889,242.4705,241.5493,241.8267,170551.0
2023-12-20 10:30:00,244.14,244.8,243.89,244.56,164436.0,241.8366,242.4904,241.5889,242.2526,164436.0
2023-12-20 11:00:00,244.56,244.74,244.17,244.34,65065.0,242.2526,242.4309,241.8663,242.0347,65065.0
2023-12-20 11:30:00,244.35,244.75,244.1,244.17,134175.0,242.0446,242.4408,241.797,241.8663,134175.0
2023-12-20 12:00:00,244.22,244.43,243.39,243.39,29497.0,241.9158,242.1238,241.0937,241.0937,29497.0
2023-12-20 12:30:00,243.39,243.55,242.94,243.47,28785.0,241.0937,241.2521,240.6479,241.1729,28785.0
2023-12-20 13:00:00,243.48,243.52,242.43,242.91,32350.0,241.1828,241.2224,240.1427,240.6182,32350.0
2023-12-20 13:30:00,242.91,243.05,242.28,242.31,26746.0,240.6182,240.7569,239.9941,240.0238,26746.0
2023-12-20 14:00:00,242.24,242.31,241.6,241.88,26938.0,239.9545,240.0238,239.3205,239.5979,26938.0
2023-12-20 14:30:00,241.86,241.92,239.19,239.72,35515.0,239.5781,239.6375,236.9333,237.4583,35515.0
2023-12-20 15:00:00,239.52,240.86,238.56,239.16,49915.0,237.2602,238.5875,236.3092,236.9036,49915.0
2023-12-20 15:30:00,239.22,239.53,237.53,237.81,165834.0,236.963,237.2701,235.2889,235.5663,165834.0
2023-12-21 09:30:00,239.43,241.72,238.2,240.81,55825.0,237.171,239.4394,235.9526,238.538,55825.0
2023-12-21 10:00:00,240.96,242.14,240.05,240.64,59314.0,238.6866,239.8555,237.7852,238.3696,59314.0
2023-12-21 10:30:00,240.46,240.83,239.58,240.67,23236.0,238.1913,238.5578,237.3196,238.3993,23236.0
2023-12-21 11:00:00,240.89,241.15,240.48,240.85,21629.0,238.6172,238.8748,238.2111,238.5776,21629.0
2023-12-21 11:30:00,241.0,241.07,240.55,240.59,11161.0,238.7262,238.7955,238.2805,238.3201,11161.0
2023-12-21 12:00:00,240.33,240.79,240.03,240.43,12582.0,238.0625,238.5182,237.7654,238.1616,12582.0
2023-12-21 12:30:00,240.47,241.21,240.47,240.67,8926.0,238.2012,238.9342,238.2012,238.3993,8926.0
2023-12-21 13:00:00,240.73,241.06,240.21,240.97,11414.0,238.4588,238.7856,237.9437,238.6965,11414.0
2023-12-21 13:30:00,241.06,241.32,240.57,241.32,9748.0,238.7856,239.0432,238.3003,239.0432,9748.0
2023-12-21 14:00:00,241.13,241.23,240.71,240.97,13382.0,238.855,238.954,238.4389,238.6965,13382.0
2023-12-21 14:30:00,241.04,241.21,240.47,240.91,17969.0,238.7658,238.9342,238.2012,238.6371,17969.0
2023-12-21 15:00:00,240.97,241.19,240.7,241.14,43916.0,238.6965,238.9144,238.429,238.8649,43916.0
2023-12-21 15:30:00,241.28,242.65,240.92,242.27,138455.0,239.0036,240.3606,238.647,239.9842,138455.0
2023-12-22 09:30:00,243.52,243.52,241.66,242.2,47937.0,241.2224,241.2224,239.38,239.9149,47937.0
2023-12-22 10:00:00,242.31,242.46,241.7,242.25,23993.0,240.0238,240.1724,239.4196,239.9644,23993.0
2023-12-22 10:30:00,242.25,242.54,241.84,241.84,19647.0,239.9644,240.2517,239.5583,239.5583,19647.0
2023-12-22 11:00:00,241.74,242.62,241.46,242.4,16776.0,239.4592,240.3309,239.1819,240.113,16776.0
2023-12-22 11:30:00,242.5,242.72,242.17,242.42,20649.0,240.2121,240.43,239.8852,240.1328,20649.0
2023-12-22 12:00:00,242.51,242.7,242.13,242.7,24781.0,240.222,240.4102,239.8455,240.4102,24781.0
2023-12-22 12:30:00,242.7,242.86,242.36,242.79,24154.0,240.4102,240.5687,240.0734,240.4993,24154.0
2023-12-22 13:00:00,242.79,242.86,242.51,242.78,16090.0,240.4993,240.5687,240.222,240.4894,16090.0
2023-12-22 13:30:00,242.78,243.54,242.67,243.43,20395.0,240.4894,241.2422,240.3805,241.1333,20395.0
2023-12-22 14:00:00,243.43,243.43,242.0,242.0,14630.0,241.1333,241.1333,239.7168,239.7168,14630.0
2023-12-22 14:30:00,241.99,243.52,241.85,243.38,15697.0,239.7069,241.2224,239.5682,241.0838,15697.0
2023-12-22 15:00:00,243.5,243.57,243.19,243.55,23723.0,241.2026,241.272,240.8955,241.2521,23723.0
2023-12-22 15:30:00,243.55,244.07,243.39,243.97,148904.0,241.2521,241.7672,241.0937,241.6682,148904.0
2023-12-26 09:30:00,244.31,244.63,243.49,244.63,13044.0,242.005,242.322,241.1927,242.322,13044.0
2023-12-26 10:00:00,244.67,244.67,243.46,243.61,19810.0,242.3616,242.3616,241.163,241.3116,19810.0
2023-12-26 10:30:00,243.63,244.18,243.39,243.59,9606.0,241.3314,241.8762,241.0937,241.2918,9606.0
2023-12-26 11:00:00,243.59,244.21,243.36,244.03,5638.0,241.2918,241.9059,241.0639,241.7276,5638.0
2023-12-26 11:30:00,243.99,244.46,243.88,244.21,6821.0,241.688,242.1536,241.579,241.9059,6821.0
2023-12-26 12:00:00,244.21,244.37,243.97,244.16,20607.0,241.9059,242.0644,241.6682,241.8564,20607.0
2023-12-26 12:30:00,244.12,244.22,243.69,243.94,14860.0,241.8168,241.9158,241.3908,241.6385,14860.0
2023-12-26 13:00:00,244.04,244.6,243.97,244.47,13506.0,241.7375,242.2922,241.6682,242.1635,13506.0
2023-12-26 13:30:00,244.47,244.61,244.25,244.34,11033.0,242.1635,242.3021,241.9455,242.0347,11033.0
2023-12-26 14:00:00,244.39,245.6,244.37,245.6,24853.0,242.0842,243.2828,242.0644,243.2828,24853.0
2023-12-26 14:30:00,245.63,245.94,245.48,245.62,7418.0,243.3125,243.6196,243.1639,243.3026,7418.0
2023-12-26 15:00:00,245.62,246.36,245.54,246.27,17500.0,243.3026,244.0356,243.2234,243.9465,17500.0
2023-12-26 15:30:00,246.14,247.7,246.13,247.65,104417.0,243.8177,245.363,243.8078,245.3135,104417.0
2023-12-27 09:30:00,248.22,248.88,247.57,248.78,16810.0,245.8781,246.5319,245.2342,246.4328,16810.0
2023-12-27 10:00:00,248.69,248.79,248.26,248.47,10044.0,246.3437,246.4427,245.9177,246.1257,10044.0
2023-12-27 10:30:00,248.39,248.48,247.85,248.04,15038.0,246.0465,246.1356,245.5116,245.6998,15038.0
2023-12-27 11:00:00,248.12,249.3,248.0,248.91,9598.0,245.779,246.9479,245.6602,246.5616,9598.0
2023-12-27 11:30:00,248.97,249.86,248.97,249.77,7854.0,246.621,247.5026,246.621,247.4135,7854.0
2023-12-27 12:00:00,249.73,249.77,249.36,249.64,3805.0,247.3738,247.4135,247.0073,247.2847,3805.0
2023-12-27 12:30:00,249.63,249.94,249.22,249.85,18149.0,247.2748,247.5819,246.8687,247.4927,18149.0
2023-12-27 13:00:00,249.84,250.7,249.76,249.9,15580.0,247.4828,248.3347,247.4036,247.5422,15580.0
2023-12-27 13:30:00,250.03,250.13,249.6,249.6,13351.0,247.671,247.7701,247.2451,247.2451,13351.0
2023-12-27 14:00:00,249.45,249.78,248.82,249.6,5207.0,247.0965,247.4234,246.4724,247.2451,5207.0
2023-12-27 14:30:00,249.61,250.26,249.53,249.79,34427.0,247.255,247.8988,247.1757,247.4333,34427.0
2023-12-27 15:00:00,249.79,250.01,249.19,249.34,19394.0,247.4333,247.6512,246.8389,246.9875,19394.0
2023-12-27 15:30:00,249.21,250.55,249.15,250.44,76027.0,246.8587,248.1861,246.7993,248.0771,76027.0
2023-12-28 09:30:00,249.57,250.77,249.2,250.41,7562.0,247.2154,248.404,246.8488,248.0474,7562.0
2023-12-28 10:00:00,250.21,250.39,249.68,249.81,9757.0,247.8493,248.0276,247.3243,247.4531,9757.0
2023-12-28 10:30:00,249.91,249.97,248.05,248.05,5353.0,247.5521,247.6116,245.7097,245.7097,5353.0
2023-12-28 11:00:00,248.18,248.81,247.86,248.59,9922.0,245.8385,246.4625,245.5215,246.2446,9922.0
2023-12-28 11:30:00,248.61,249.03,248.49,248.83,4626.0,246.2644,246.6804,246.1455,246.4823,4626.0
2023-12-28 12:00:00,248.82,249.36,248.82,249.13,3888.0,246.4724,247.0073,246.4724,246.7795,3888.0
2023-12-28 12:30:00,249.21,249.31,249.02,249.24,2745.0,246.8587,246.9578,246.6705,246.8885,2745.0
2023-12-28 13:00:00,249.46,249.55,248.74,249.02,7114.0,247.1064,247.1955,246.3932,246.6705,7114.0
2023-12-28 13:30:00,248.92,249.52,248.91,249.37,6550.0,246.5715,247.1658,246.5616,247.0172,6550.0
2023-12-28 14:00:00,249.49,249.78,249.35,249.77,1468.0,247.1361,247.4234,246.9974,247.4135,1468.0
2023-12-28 14:30:00,249.82,249.9,249.32,249.59,6241.0,247.463,247.5422,246.9677,247.2352,6241.0
2023-12-28 15:00:00,249.62,250.05,249.42,249.9,8800.0,247.2649,247.6908,247.0668,247.5422,8800.0
2023-12-28 15:30:00,249.9,250.3,249.58,249.7,60678.0,247.5422,247.9385,247.2253,247.3441,60678.0
2023-12-29 09:30:00,249.25,250.34,248.4,248.8,8459.0,246.8984,247.9781,246.0564,246.4526,8459.0
2023-12-29 10:00:00,248.96,249.9,248.45,248.61,12073.0,246.6111,247.5422,246.1059,246.2644,12073.0
2023-12-29 10:30:00,248.54,248.65,247.07,247.51,15649.0,246.1951,246.304,244.7389,245.1748,15649.0
2023-12-29 11:00:00,247.6,247.88,246.59,246.98,9538.0,245.2639,245.5413,244.2635,244.6498,9538.0
2023-12-29 11:30:00,247.04,247.53,246.93,247.26,8887.0,244.7092,245.1946,244.6003,244.9271,8887.0
2023-12-29 12:00:00,247.41,247.44,246.54,246.59,10781.0,245.0757,245.1054,244.2139,244.2635,10781.0
2023-12-29 12:30:00,246.72,247.67,246.64,247.6,12310.0,244.3922,245.3333,244.313,245.2639,12310.0
2023-12-29 13:00:00,247.67,248.16,247.41,247.48,12852.0,245.3333,245.8187,245.0757,245.1451,12852.0
2023-12-29 13:30:00,247.61,247.74,247.37,247.5,8357.0,245.2738,245.4026,245.0361,245.1649,8357.0
2023-12-29 14:00:00,247.59,247.76,247.17,247.41,8346.0,245.254,245.4224,244.838,245.0757,8346.0
2023-12-29 14:30:00,247.42,247.73,247.28,247.43,8816.0,245.0856,245.3927,244.947,245.0955,8816.0
2023-12-29 15:00:00,247.58,248.0,247.3,247.72,10345.0,245.2441,245.6602,244.9668,245.3828,10345.0
2023-12-29 15:30:00,247.64,248.04,246.7,247.3,80972.0,245.3036,245.6998,244.3724,244.9668,80972.0
2024-01-02 09:30:00,244.24,245.92,241.72,243.68,34823.0,241.9356,243.5998,239.4394,241.3809,34823.0
2024-01-02 10:00:00,243.66,243.71,240.38,240.5,47578.0,241.3611,241.4106,238.1121,238.2309,47578.0
2024-01-02 10:30:00,240.51,240.51,238.29,238.34,68276.0,238.2408,238.2408,236.0418,236.0913,68276.0
2024-01-02 11:00:00,238.32,239.8,238.2,239.29,39490.0,236.0715,237.5375,235.9526,237.0323,39490.0
2024-01-02 11:30:00,239.67,239.93,239.26,239.69,16057.0,237.4088,237.6663,237.0026,237.4286,16057.0
2024-01-02 12:00:00,239.72,239.81,238.72,239.09,27007.0,237.4583,237.5474,236.4677,236.8342,27007.0
2024-01-02 12:30:00,239.09,239.29,238.31,238.31,13961.0,236.8342,237.0323,236.0616,236.0616,13961.0
2024-01-02 13:00:00,238.44,239.24,238.21,238.93,10195.0,236.1904,236.9828,235.9625,236.6757,10195.0
2024-01-02 13:30:00,238.88,239.5,238.62,238.63,15823.0,236.6262,237.2404,236.3687,236.3786,15823.0
2024-01-02 14:00:00,238.63,239.79,238.63,239.78,27383.0,236.3786,237.5276,236.3786,237.5177,27383.0
2024-01-02 14:30:00,239.69,239.8,238.98,238.99,16029.0,237.4286,237.5375,236.7253,236.7352,16029.0
2024-01-02 15:00:00,238.99,239.3,238.48,238.49,29886.0,236.7352,237.0422,236.23,236.2399,29886.0
2024-01-02 15:30:00,238.42,239.88,237.89,239.87,173301.0,236.1705,237.6168,235.6455,237.6069,173301.0
2024-01-03 09:30:00,236.9,236.9,233.74,233.74,43845.0,234.6649,234.6649,231.5347,231.5347,43845.0
2024-01-03 10:00:00,233.74,234.58,232.03,232.82,44513.0,231.5347,232.3668,229.8408,230.6234,44513.0
2024-01-03 10:30:00,232.66,232.66,230.45,231.7,53749.0,230.4649,230.4649,228.2757,229.514,53749.0
2024-01-03 11:00:00,231.7,232.62,231.41,232.21,74047.0,229.514,230.4253,229.2267,230.0191,74047.0
2024-01-03 11:30:00,232.19,233.37,232.13,233.27,56462.0,229.9993,231.1682,229.9399,231.0691,56462.0
2024-01-03 12:00:00,233.17,234.04,232.79,233.9,19283.0,230.9701,231.8319,230.5937,231.6932,19283.0
2024-01-03 12:30:00,233.91,234.13,233.23,233.57,36291.0,231.7031,231.921,231.0295,231.3663,36291.0
2024-01-03 13:00:00,233.59,235.13,233.28,234.53,32974.0,231.3861,232.9116,231.079,232.3173,32974.0
2024-01-03 13:30:00,234.54,235.45,234.53,234.66,35073.0,232.3272,233.2286,232.3173,232.446,35073.0
2024-01-03 14:00:00,234.59,235.19,233.98,235.18,16197.0,232.3767,232.971,231.7724,232.9611,16197.0
2024-01-03 14:30:00,235.13,235.16,234.44,234.44,12388.0,232.9116,232.9413,232.2281,232.2281,12388.0
2024-01-03 15:00:00,234.37,234.37,233.28,233.37,12123.0,232.1588,232.1588,231.079,231.1682,12123.0
2024-01-03 15:30:00,233.47,233.86,233.0,233.03,121015.0,231.2673,231.6536,230.8017,230.8314,121015.0
2024-01-04 09:30:00,233.79,235.46,233.45,234.52,21451.0,231.5842,233.2385,231.2474,232.3073,21451.0
2024-01-04 10:00:00,234.89,236.83,234.83,236.2,19454.0,232.6739,234.5956,232.6144,233.9715,19454.0
2024-01-04 10:30:00,236.13,236.74,235.16,235.37,9603.0,233.9022,234.5064,232.9413,233.1493,9603.0
2024-01-04 11:00:00,235.45,236.44,235.39,236.08,10825.0,233.2286,234.2092,233.1691,233.8526,10825.0
2024-01-04 11:30:00,236.11,236.12,235.51,235.87,11789.0,233.8823,233.8922,233.288,233.6446,11789.0
2024-01-04 12:00:00,235.97,236.26,235.44,235.88,15266.0,233.7437,234.0309,233.2187,233.6545,15266.0
2024-01-04 12:30:00,236.04,236.79,235.86,236.53,21501.0,233.813,234.5559,233.6347,234.2984,21501.0
2024-01-04 13:00:00,236.56,237.07,236.29,236.38,18054.0,234.3281,234.8333,234.0606,234.1498,18054.0
2024-01-04 13:30:00,236.44,236.59,236.01,236.09,9244.0,234.2092,234.3578,233.7833,233.8625,9244.0
2024-01-04 14:00:00,236.09,236.13,235.76,235.79,10048.0,233.8625,233.9022,233.5356,233.5654,10048.0
2024-01-04 14:30:00,235.72,235.99,235.19,235.74,7789.0,233.496,233.7635,232.971,233.5158,7789.0
2024-01-04 15:00:00,235.74,236.36,235.58,235.84,14405.0,233.5158,234.13,233.3573,233.6149,14405.0
2024-01-04 15:30:00,235.83,236.13,234.06,234.28,128964.0,233.605,233.9022,231.8517,232.0696,128964.0
2024-01-05 09:30:00,233.24,236.97,233.24,235.46,76754.0,231.0394,234.7342,231.0394,233.2385,76754.0
2024-01-05 10:00:00,235.72,238.43,235.66,236.59,17662.0,233.496,236.1805,233.4366,234.3578,17662.0
2024-01-05 10:30:00,236.67,236.72,235.76,236.17,13737.0,234.4371,234.4866,233.5356,233.9418,13737.0
2024-01-05 11:00:00,236.09,236.54,235.89,236.06,26524.0,233.8625,234.3083,233.6644,233.8328,26524.0
2024-01-05 11:30:00,236.11,236.54,235.72,236.35,8700.0,233.8823,234.3083,233.496,234.1201,8700.0
2024-01-05 12:00:00,236.22,236.52,235.56,236.06,20910.0,233.9913,234.2885,233.3375,233.8328,20910.0
2024-01-05 12:30:00,236.17,236.42,235.75,236.28,14340.0,233.9418,234.1894,233.5257,234.0507,14340.0
2024-01-05 13:00:00,236.25,236.94,236.0,236.94,18830.0,234.021,234.7045,233.7734,234.7045,18830.0
2024-01-05 13:30:00,237.11,238.06,237.11,237.83,9354.0,234.8729,235.8139,234.8729,235.5861,9354.0
2024-01-05 14:00:00,237.73,238.48,237.4,237.79,11553.0,235.4871,236.23,235.1602,235.5465,11553.0
2024-01-05 14:30:00,237.67,237.76,236.64,236.82,23407.0,235.4276,235.5168,234.4073,234.5856,23407.0
2024-01-05 15:00:00,236.79,237.27,236.35,236.44,28931.0,234.5559,235.0314,234.1201,234.2092,28931.0
2024-01-05 15:30:00,236.39,237.27,236.28,237.04,125830.0,234.1597,235.0314,234.0507,234.8036,125830.0
2024-01-08 09:30:00,240.02,242.36,240.02,242.13,28267.0,237.7555,240.0734,237.7555,239.8455,28267.0
2024-01-08 10:00:00,242.26,242.86,241.31,241.68,36004.0,239.9743,240.5687,239.0333,239.3998,36004.0
2024-01-08 10:30:00,241.64,243.05,241.63,242.84,21801.0,239.3602,240.7569,239.3503,240.5488,21801.0
2024-01-08 11:00:00,242.84,243.37,242.56,243.14,17011.0,240.5488,241.0738,240.2715,240.846,17011.0
2024-01-08 11:30:00,243.14,244.2,243.13,244.09,18380.0,240.846,241.896,240.8361,241.7871,18380.0
2024-01-08 12:00:00,244.2,244.48,243.88,244.11,24615.0,241.896,242.1734,241.579,241.8069,24615.0
2024-01-08 12:30:00,244.13,244.67,244.01,244.55,10640.0,241.8267,242.3616,241.7078,242.2427,10640.0
2024-01-08 13:00:00,244.57,245.13,244.51,244.91,16737.0,242.2625,242.8172,242.2031,242.5993,16737.0
2024-01-08 13:30:00,244.92,245.69,244.87,245.69,16486.0,242.6092,243.372,242.5597,243.372,16486.0
2024-01-08 14:00:00,245.7,246.43,245.66,246.43,25820.0,243.3819,244.105,243.3422,244.105,25820.0
2024-01-08 14:30:00,246.46,246.68,246.29,246.54,22000.0,244.1347,244.3526,243.9663,244.2139,22000.0
2024-01-08 15:00:00,246.49,246.63,246.24,246.34,53104.0,244.1644,244.3031,243.9168,244.0158,53104.0
2024-01-08 15:30:00,246.34,247.61,246.0,246.36,170894.0,244.0158,245.2738,243.679,244.0356,170894.0
2024-01-09 09:30:00,245.22,245.77,244.5,245.33,22792.0,242.9064,243.4512,242.1932,243.0154,22792.0
2024-01-09 10:00:00,245.44,245.79,244.74,244.74,21685.0,243.1243,243.471,242.4309,242.4309,21685.0
2024-01-09 10:30:00,244.77,245.4,244.36,244.63,29083.0,242.4606,243.0847,242.0545,242.322,29083.0
2024-01-09 11:00:00,244.63,245.65,244.39,245.65,16849.0,242.322,243.3323,242.0842,243.3323,16849.0
2024-01-09 11:30:00,245.63,246.29,245.36,246.29,12392.0,243.3125,243.9663,243.0451,243.9663,12392.0
2024-01-09 12:00:00,246.28,246.28,245.81,245.97,14178.0,243.9564,243.9564,243.4908,243.6493,14178.0
2024-01-09 12:30:00,246.03,246.07,245.64,245.84,9837.0,243.7087,243.7484,243.3224,243.5205,9837.0
2024-01-09 13:00:00,245.95,246.38,244.74,244.81,14786.0,243.6295,244.0554,242.4309,242.5003,14786.0
2024-01-09 13:30:00,244.47,244.87,244.4,244.41,52089.0,242.1635,242.5597,242.0941,242.104,52089.0
2024-01-09 14:00:00,244.28,244.53,243.86,244.0,13470.0,241.9753,242.2229,241.5592,241.6979,13470.0
2024-01-09 14:30:00,244.08,244.24,243.45,243.88,13620.0,241.7771,241.9356,241.1531,241.579,13620.0
2024-01-09 15:00:00,244.0,244.14,243.5,243.58,21677.0,241.6979,241.8366,241.2026,241.2819,21677.0
2024-01-09 15:30:00,243.64,243.68,242.94,243.28,80348.0,241.3413,241.3809,240.6479,240.9847,80348.0
2024-01-10 09:30:00,244.75,245.99,242.62,242.62,36138.0,242.4408,243.6691,240.3309,240.3309,36138.0
2024-01-10 10:00:00,242.63,242.88,242.17,242.46,12413.0,240.3408,240.5885,239.8852,240.1724,12413.0
2024-01-10 10:30:00,242.47,243.55,242.47,243.55,20813.0,240.1823,241.2521,240.1823,241.2521,20813.0
2024-01-10 11:00:00,243.56,244.08,243.21,243.81,10965.0,241.2621,241.7771,240.9154,241.5097,10965.0
2024-01-10 11:30:00,243.81,244.56,243.77,244.18,9433.0,241.5097,242.2526,241.4701,241.8762,9433.0
2024-01-10 12:00:00,244.09,244.92,244.06,244.92,6286.0,241.7871,242.6092,241.7573,242.6092,6286.0
2024-01-10 12:30:00,244.89,245.14,244.73,245.13,8697.0,242.5795,242.8271,242.421,242.8172,8697.0
2024-01-10 13:00:00,244.95,245.57,244.8,245.25,19255.0,242.6389,243.2531,242.4904,242.9361,19255.0
2024-01-10 13:30:00,245.1,245.36,244.98,245.17,8169.0,242.7875,243.0451,242.6687,242.8569,8169.0
2024-01-10 14:00:00,245.18,245.58,244.75,244.95,17460.0,242.8668,243.263,242.4408,242.6389,17460.0
2024-01-10 14:30:00,244.95,245.47,244.84,245.34,18106.0,242.6389,243.154,242.53,243.0253,18106.0
2024-01-10 15:00:00,245.34,245.36,243.93,244.29,42121.0,243.0253,243.0451,241.6286,241.9852,42121.0
2024-01-10 15:30:00,244.23,244.91,244.21,244.72,94692.0,241.9257,242.5993,241.9059,242.4111,94692.0
2024-01-11 09:30:00,242.7,243.84,241.66,241.81,20304.0,240.4102,241.5394,239.38,239.5286,20304.0
2024-01-11 10:00:00,241.79,241.87,240.46,241.56,19218.0,239.5088,239.588,238.1913,239.2809,19218.0
2024-01-11 10:30:00,241.71,242.34,241.11,241.24,20146.0,239.4295,240.0536,238.8352,238.9639,20146.0
2024-01-11 11:00:00,241.35,241.58,240.6,240.82,17218.0,239.0729,239.3007,238.33,238.5479,17218.0
2024-01-11 11:30:00,240.72,240.94,240.16,240.4,10781.0,238.4488,238.6668,237.8941,238.1319,10781.0
2024-01-11 12:00:00,240.41,241.15,240.4,241.03,10771.0,238.1418,238.8748,238.1319,238.7559,10771.0
2024-01-11 12:30:00,240.93,241.84,240.77,241.75,14305.0,238.6569,239.5583,238.4984,239.4691,14305.0
2024-01-11 13:00:00,241.74,242.21,241.6,242.05,14626.0,239.4592,239.9248,239.3205,239.7663,14626.0
2024-01-11 13:30:00,242.05,242.49,241.75,242.42,11314.0,239.7663,240.2021,239.4691,240.1328,11314.0
2024-01-11 14:00:00,242.46,243.1,242.17,243.1,28615.0,240.1724,240.8064,239.8852,240.8064,28615.0
2024-01-11 14:30:00,243.01,243.37,242.9,243.2,11482.0,240.7172,241.0738,240.6083,240.9055,11482.0
2024-01-11 15:00:00,243.25,243.25,241.91,242.59,15136.0,240.955,240.955,239.6276,240.3012,15136.0
2024-01-11 15:30:00,242.65,243.13,242.47,242.83,68381.0,240.3606,240.8361,240.1823,240.5389,68381.0
2024-01-12 09:30:00,245.06,245.06,243.01,243.39,16534.0,242.7479,242.7479,240.7172,241.0937,16534.0
2024-01-12 10:00:00,243.24,243.36,242.22,242.41,14452.0,240.9451,241.0639,239.9347,240.1229,14452.0
2024-01-12 10:30:00,242.42,242.84,241.23,241.72,12188.0,240.1328,240.5488,238.954,239.4394,12188.0
2024-01-12 11:00:00,241.58,242.8,241.52,242.74,9165.0,239.3007,240.5092,239.2413,240.4498,9165.0
2024-01-12 11:30:00,242.76,243.24,242.52,243.01,15060.0,240.4696,240.9451,240.2319,240.7172,15060.0
2024-01-12 12:00:00,242.95,243.75,242.8,243.75,13930.0,240.6578,241.4503,240.5092,241.4503,13930.0
2024-01-12 12:30:00,243.72,243.99,243.49,243.88,12923.0,241.4205,241.688,241.1927,241.579,12923.0
2024-01-12 13:00:00,243.93,244.43,243.79,243.81,12458.0,241.6286,242.1238,241.4899,241.5097,12458.0
2024-01-12 13:30:00,243.9,244.23,243.78,243.79,12732.0,241.5988,241.9257,241.48,241.4899,12732.0
2024-01-12 14:00:00,243.78,244.08,243.67,243.81,10638.0,241.48,241.7771,241.371,241.5097,10638.0
2024-01-12 14:30:00,243.77,243.82,243.38,243.56,12231.0,241.4701,241.5196,241.0838,241.2621,12231.0
2024-01-12 15:00:00,243.54,243.69,243.3,243.53,14505.0,241.2422,241.3908,241.0045,241.2323,14505.0
2024-01-12 15:30:00,243.5,244.01,243.5,243.76,116311.0,241.2026,241.7078,241.2026,241.4602,116311.0
2024-01-16 09:30:00,241.27,242.53,239.78,240.19,53237.0,238.9937,240.2418,237.5177,237.9238,53237.0
2024-01-16 10:00:00,240.2,242.73,240.09,242.21,25492.0,237.9338,240.4399,237.8248,239.9248,25492.0
2024-01-16 10:30:00,242.5,243.38,242.49,243.2,16088.0,240.2121,241.0838,240.2021,240.9055,16088.0
2024-01-16 11:00:00,243.16,243.41,242.23,242.88,21398.0,240.8658,241.1135,239.9446,240.5885,21398.0
2024-01-16 11:30:00,242.98,243.15,242.47,242.73,7183.0,240.6875,240.8559,240.1823,240.4399,7183.0
2024-01-16 12:00:00,243.02,243.18,242.61,242.98,6195.0,240.7271,240.8856,240.321,240.6875,6195.0
2024-01-16 12:30:00,242.94,244.21,242.81,244.0,11651.0,240.6479,241.9059,240.5191,241.6979,11651.0
2024-01-16 13:00:00,243.8,245.16,243.8,245.16,12147.0,241.4998,242.847,241.4998,242.847,12147.0
2024-01-16 13:30:00,245.17,245.36,244.88,245.25,23878.0,242.8569,243.0451,242.5696,242.9361,23878.0
2024-01-16 14:00:00,245.36,245.4,244.28,244.91,19268.0,243.0451,243.0847,241.9753,242.5993,19268.0
2024-01-16 14:30:00,244.92,246.31,244.83,245.99,36995.0,242.6092,243.9861,242.5201,243.6691,36995.0
2024-01-16 15:00:00,245.99,246.32,245.84,246.03,35227.0,243.6691,243.996,243.5205,243.7087,35227.0
2024-01-16 15:30:00,246.03,246.65,245.5,246.36,105954.0,243.7087,244.3229,243.1838,244.0356,105954.0
2024-01-17 09:30:00,244.62,245.35,242.23,243.21,31221.0,242.3121,243.0352,239.9446,240.9154,31221.0
2024-01-17 10:00:00,242.94,243.57,241.61,242.2,63461.0,240.6479,241.272,239.3305,239.9149,63461.0
2024-01-17 10:30:00,242.1,242.77,241.78,242.77,33996.0,239.8158,240.4795,239.4988,240.4795,33996.0
2024-01-17 11:00:00,242.73,243.59,242.56,243.27,16696.0,240.4399,241.2918,240.2715,240.9748,16696.0
2024-01-17 11:30:00,243.18,243.75,242.98,243.44,36143.0,240.8856,241.4503,240.6875,241.1432,36143.0
2024-01-17 12:00:00,243.4,243.48,242.59,242.81,33362.0,241.1036,241.1828,240.3012,240.5191,33362.0
2024-01-17 12:30:00,242.88,243.58,242.79,243.42,25507.0,240.5885,241.2819,240.4993,241.1234,25507.0
2024-01-17 13:00:00,243.31,243.77,242.01,242.1,29148.0,241.0144,241.4701,239.7267,239.8158,29148.0
2024-01-17 13:30:00,242.12,242.66,241.43,242.66,21561.0,239.8356,240.3705,239.1521,240.3705,21561.0
2024-01-17 14:00:00,242.84,243.4,242.52,243.06,20539.0,240.5488,241.1036,240.2319,240.7668,20539.0
2024-01-17 14:30:00,243.15,243.41,242.65,243.04,31023.0,240.8559,241.1135,240.3606,240.747,31023.0
2024-01-17 15:00:00,243.11,243.25,242.95,243.17,30338.0,240.8163,240.955,240.6578,240.8757,30338.0
2024-01-17 15:30:00,243.15,244.6,243.15,244.33,78340.0,240.8559,242.2922,240.8559,242.0248,78340.0
2024-01-18 09:30:00,246.46,248.52,245.76,247.57,25151.0,244.1347,246.1753,243.4413,245.2342,25151.0
2024-01-18 10:00:00,247.59,247.59,244.7,245.2,27277.0,245.254,245.254,242.3913,242.8866,27277.0
2024-01-18 10:30:00,245.26,245.55,244.25,244.49,15861.0,242.946,243.2333,241.9455,242.1833,15861.0
2024-01-18 11:00:00,244.48,244.48,243.77,244.06,11032.0,242.1734,242.1734,241.4701,241.7573,11032.0
2024-01-18 11:30:00,243.98,244.02,242.52,242.67,18655.0,241.6781,241.7177,240.2319,240.3805,18655.0
2024-01-18 12:00:00,242.63,242.93,242.09,242.75,14497.0,240.3408,240.638,239.8059,240.4597,14497.0
2024-01-18 12:30:00,242.7,242.97,242.49,242.58,6629.0,240.4102,240.6776,240.2021,240.2913,6629.0
2024-01-18 13:00:00,242.56,242.67,241.92,242.45,15810.0,240.2715,240.3805,239.6375,240.1625,15810.0
2024-01-18 13:30:00,242.51,243.21,242.44,243.09,11168.0,240.222,240.9154,240.1526,240.7965,11168.0
2024-01-18 14:00:00,243.11,244.2,243.08,243.92,17729.0,240.8163,241.896,240.7866,241.6187,17729.0
2024-01-18 14:30:00,244.05,244.09,243.48,244.0,12920.0,241.7474,241.7871,241.1828,241.6979,12920.0
2024-01-18 15:00:00,244.1,244.57,243.94,244.57,18418.0,241.797,242.2625,241.6385,242.2625,18418.0
2024-01-18 15:30:00,244.6,245.36,244.6,245.32,95102.0,242.2922,243.0451,242.2922,243.0054,95102.0
2024-01-19 09:30:00,246.75,246.75,244.72,245.2,50980.0,244.422,244.422,242.4111,242.8866,50980.0
2024-01-19 10:00:00,245.26,245.52,243.71,244.09,31146.0,242.946,243.2036,241.4106,241.7871,31146.0
2024-01-19 10:30:00,243.95,245.22,243.8,244.62,35540.0,241.6484,242.9064,241.4998,242.3121,35540.0
2024-01-19 11:00:00,244.49,244.69,243.98,244.11,31391.0,242.1833,242.3814,241.6781,241.8069,31391.0
2024-01-19 11:30:00,244.0,244.08,243.29,243.74,16801.0,241.6979,241.7771,240.9946,241.4404,16801.0
2024-01-19 12:00:00,243.8,243.99,243.55,243.99,14211.0,241.4998,241.688,241.2521,241.688,14211.0
2024-01-19 12:30:00,244.05,245.16,244.04,245.16,14811.0,241.7474,242.847,241.7375,242.847,14811.0
2024-01-19 13:00:00,245.17,245.56,245.06,245.43,19653.0,242.8569,243.2432,242.7479,243.1144,19653.0
2024-01-19 13:30:00,245.37,246.09,245.31,246.09,19822.0,243.055,243.7682,242.9955,243.7682,19822.0
2024-01-19 14:00:00,246.09,246.68,246.02,246.34,28706.0,243.7682,244.3526,243.6988,244.0158,28706.0
2024-01-19 14:30:00,246.44,246.53,245.72,246.22,19570.0,244.1149,244.204,243.4017,243.897,19570.0
2024-01-19 15:00:00,246.24,246.56,246.05,246.36,17936.0,243.9168,244.2337,243.7286,244.0356,17936.0
2024-01-19 15:30:00,246.34,246.98,245.26,245.34,233662.0,244.0158,244.6498,242.946,243.0253,233662.0
2024-01-22 09:30:00,247.69,250.77,246.52,249.36,33563.0,245.3531,248.404,244.1941,247.0073,33563.0
2024-01-22 10:00:00,249.46,250.0,247.8,248.02,22042.0,247.1064,247.6413,245.4621,245.68,22042.0
2024-01-22 10:30:00,247.84,248.54,247.02,248.24,156790.0,245.5017,246.1951,244.6894,245.8979,156790.0
2024-01-22 11:00:00,248.34,248.37,247.89,248.04,13271.0,245.997,246.0267,245.5512,245.6998,13271.0
2024-01-22 11:30:00,248.05,248.3,247.26,247.6,10485.0,245.7097,245.9573,244.9271,245.2639,10485.0
2024-01-22 12:00:00,247.59,247.65,247.05,247.54,10658.0,245.254,245.3135,244.7191,245.2045,10658.0
2024-01-22 12:30:00,247.54,247.86,247.09,247.46,14110.0,245.2045,245.5215,244.7587,245.1253,14110.0
2024-01-22 13:00:00,247.47,247.56,246.8,246.83,6378.0,245.1352,245.2243,244.4715,244.5012,6378.0
2024-01-22 13:30:00,246.69,248.1,246.65,248.1,5830.0,244.3625,245.7592,244.3229,245.7592,5830.0
2024-01-22 14:00:00,247.98,248.26,247.12,247.72,10329.0,245.6404,245.9177,244.7885,245.3828,10329.0
2024-01-22 14:30:00,247.91,247.96,247.3,247.41,8874.0,245.571,245.6205,244.9668,245.0757,8874.0
2024-01-22 15:00:00,247.49,248.03,247.16,248.03,26797.0,245.155,245.6899,244.8281,245.6899,26797.0
2024-01-22 15:30:00,248.03,248.51,247.92,248.46,144192.0,245.6899,246.1654,245.5809,246.1158,144192.0
2024-01-23 09:30:00,250.57,250.57,248.7,249.2,39689.0,248.2059,248.2059,246.3536,246.8488,39689.0
2024-01-23 10:00:00,249.27,250.18,248.66,248.66,11252.0,246.9182,247.8196,246.3139,246.3139,11252.0
2024-01-23 10:30:00,248.62,248.62,247.53,248.18,9739.0,246.2743,246.2743,245.1946,245.8385,9739.0
2024-01-23 11:00:00,248.2,248.96,248.19,248.49,15491.0,245.8583,246.6111,245.8484,246.1455,15491.0
2024-01-23 11:30:00,248.51,248.68,248.18,248.46,12049.0,246.1654,246.3337,245.8385,246.1158,12049.0
2024-01-23 12:00:00,248.47,248.47,247.84,247.87,7668.0,246.1257,246.1257,245.5017,245.5314,7668.0
2024-01-23 12:30:00,247.9,247.96,247.47,247.83,6697.0,245.5611,245.6205,245.1352,245.4918,6697.0
2024-01-23 13:00:00,247.76,248.02,247.48,247.84,22078.0,245.4224,245.68,245.1451,245.5017,22078.0
2024-01-23 13:30:00,247.72,248.17,247.48,247.84,11488.0,245.3828,245.8286,245.1451,245.5017,11488.0
2024-01-23 14:00:00,247.92,248.09,247.7,248.0,26117.0,245.5809,245.7493,245.363,245.6602,26117.0
2024-01-23 14:30:00,248.1,248.81,247.87,248.67,16253.0,245.7592,246.4625,245.5314,246.3238,16253.0
2024-01-23 15:00:00,248.65,248.76,248.07,248.62,20199.0,246.304,246.413,245.7295,246.2743,20199.0
2024-01-23 15:30:00,248.48,249.21,248.3,249.11,88828.0,246.1356,246.8587,245.9573,246.7597,88828.0
2024-01-24 09:30:00,250.0,250.0,247.96,248.55,16477.0,247.6413,247.6413,245.6205,246.205,16477.0
2024-01-24 10:00:00,248.79,249.68,247.73,249.13,24573.0,246.4427,247.3243,245.3927,246.7795,24573.0
2024-01-24 10:30:00,249.12,249.82,248.74,249.21,10805.0,246.7696,247.463,246.3932,246.8587,10805.0
2024-01-24 11:00:00,249.31,249.48,248.61,249.4,14576.0,246.9578,247.1262,246.2644,247.047,14576.0
2024-01-24 11:30:00,249.39,249.78,249.03,249.7,5014.0,247.037,247.4234,246.6804,247.3441,5014.0
2024-01-24 12:00:00,249.59,249.79,248.97,249.43,7118.0,247.2352,247.4333,246.621,247.0767,7118.0
2024-01-24 12:30:00,249.48,249.72,249.13,249.4,4698.0,247.1262,247.3639,246.7795,247.047,4698.0
2024-01-24 13:00:00,249.37,249.4,248.63,249.05,13691.0,247.0172,247.047,246.2842,246.7003,13691.0
2024-01-24 13:30:00,248.91,249.02,247.94,248.22,13432.0,246.5616,246.6705,245.6007,245.8781,13432.0
2024-01-24 14:00:00,248.13,248.17,247.42,247.88,15291.0,245.7889,245.8286,245.0856,245.5413,15291.0
2024-01-24 14:30:00,247.88,248.34,247.47,247.97,11138.0,245.5413,245.997,245.1352,245.6304,11138.0
2024-01-24 15:00:00,247.97,248.19,246.65,246.94,20732.0,245.6304,245.8484,244.3229,244.6102,20732.0
2024-01-24 15:30:00,246.97,247.53,246.9,247.46,85097.0,244.6399,245.1946,244.5705,245.1253,85097.0
2024-01-25 09:30:00,248.99,250.99,248.43,249.81,26950.0,246.6408,248.622,246.0861,247.4531,26950.0
2024-01-25 10:00:00,249.95,250.26,248.36,249.0,15020.0,247.5918,247.8988,246.0168,246.6507,15020.0
2024-01-25 10:30:00,249.11,249.11,247.66,248.34,7731.0,246.7597,246.7597,245.3234,245.997,7731.0
2024-01-25 11:00:00,248.5,249.59,248.46,248.83,9916.0,246.1554,247.2352,246.1158,246.4823,9916.0
2024-01-25 11:30:00,248.81,248.9,248.02,248.24,13410.0,246.4625,246.5517,245.68,245.8979,13410.0
2024-01-25 12:00:00,248.09,248.29,247.44,247.78,11262.0,245.7493,245.9474,245.1054,245.4422,11262.0
2024-01-25 12:30:00,247.82,247.84,247.05,247.6,14724.0,245.4819,245.5017,244.7191,245.2639,14724.0
2024-01-25 13:00:00,247.6,248.09,247.31,247.46,15819.0,245.2639,245.7493,244.9767,245.1253,15819.0
2024-01-25 13:30:00,247.49,247.99,247.19,247.19,13094.0,245.155,245.6503,244.8578,244.8578,13094.0
2024-01-25 14:00:00,247.2,247.75,247.07,247.63,17666.0,244.8677,245.4125,244.7389,245.2937,17666.0
2024-01-25 14:30:00,247.63,248.05,247.03,247.63,15469.0,245.2937,245.7097,244.6993,245.2937,15469.0
2024-01-25 15:00:00,247.5,247.61,247.25,247.49,19853.0,245.1649,245.2738,244.9172,245.155,19853.0
2024-01-25 15:30:00,247.54,248.64,247.46,248.56,90895.0,245.2045,246.2941,245.1253,246.2149,90895.0
2024-01-26 09:30:00,248.55,248.9,247.33,247.92,28330.0,246.205,246.5517,244.9965,245.5809,28330.0
2024-01-26 10:00:00,248.05,248.66,247.21,247.97,12628.0,245.7097,246.3139,244.8776,245.6304,12628.0
2024-01-26 10:30:00,248.1,249.18,247.49,248.91,18927.0,245.7592,246.829,245.155,246.5616,18927.0
2024-01-26 11:00:00,248.96,248.96,247.71,248.02,19929.0,246.6111,246.6111,245.3729,245.68,19929.0
2024-01-26 11:30:00,248.02,248.04,246.79,247.63,16037.0,245.68,245.6998,244.4616,245.2937,16037.0
2024-01-26 12:00:00,247.73,247.92,246.9,246.9,8291.0,245.3927,245.5809,244.5705,244.5705,8291.0
2024-01-26 12:30:00,246.93,247.06,245.36,245.81,8016.0,244.6003,244.729,243.0451,243.4908,8016.0
2024-01-26 13:00:00,245.72,246.34,245.4,246.01,16349.0,243.4017,244.0158,243.0847,243.6889,16349.0
2024-01-26 13:30:00,246.02,246.23,245.61,246.12,10264.0,243.6988,243.9069,243.2927,243.7979,10264.0
2024-01-26 14:00:00,246.03,247.09,246.03,247.08,17838.0,243.7087,244.7587,243.7087,244.7488,17838.0
2024-01-26 14:30:00,247.08,247.26,246.68,247.11,19137.0,244.7488,244.9271,244.3526,244.7786,19137.0
2024-01-26 15:00:00,247.17,247.24,246.29,246.4,16327.0,244.838,244.9073,243.9663,244.0753,16327.0
2024-01-26 15:30:00,246.37,246.71,245.97,246.09,89345.0,244.0455,244.3823,243.6493,243.7682,89345.0
2024-01-29 09:30:00,246.41,247.68,245.96,246.72,21522.0,244.0852,245.3432,243.6394,244.3922,21522.0
2024-01-29 10:00:00,246.73,247.0,245.85,245.97,26326.0,244.4021,244.6696,243.5304,243.6493,26326.0
2024-01-29 10:30:00,245.95,246.57,245.76,246.11,18701.0,243.6295,244.2437,243.4413,243.788,18701.0
2024-01-29 11:00:00,246.2,246.81,245.98,246.29,18775.0,243.8771,244.4814,243.6592,243.9663,18775.0
2024-01-29 11:30:00,246.16,246.74,245.98,246.68,31805.0,243.8375,244.4121,243.6592,244.3526,31805.0
2024-01-29 12:00:00,246.66,246.95,246.38,246.73,17119.0,244.3328,244.6201,244.0554,244.4021,17119.0
2024-01-29 12:30:00,246.91,247.23,246.68,247.16,25794.0,244.5804,244.8974,244.3526,244.8281,25794.0
2024-01-29 13:00:00,247.07,248.06,247.03,248.06,33140.0,244.7389,245.7196,244.6993,245.7196,33140.0
2024-01-29 13:30:00,248.32,248.53,248.13,248.28,21890.0,245.9771,246.1852,245.7889,245.9375,21890.0
2024-01-29 14:00:00,248.33,248.99,248.3,248.51,14566.0,245.987,246.6408,245.9573,246.1654,14566.0
2024-01-29 14:30:00,248.51,248.57,247.74,247.83,15581.0,246.1654,246.2248,245.4026,245.4918,15581.0
2024-01-29 15:00:00,247.96,249.63,247.94,249.28,22091.0,245.6205,247.2748,245.6007,246.9281,22091.0
2024-01-29 15:30:00,249.37,250.14,248.94,250.11,73567.0,247.0172,247.78,246.5913,247.7503,73567.0
2024-01-30 09:30:00,248.47,251.04,248.09,250.22,25501.0,246.1257,248.6715,245.7493,247.8592,25501.0
2024-01-30 10:00:00,249.89,250.15,248.66,248.91,13130.0,247.5323,247.7899,246.3139,246.5616,13130.0
2024-01-30 10:30:00,249.17,249.42,248.42,248.77,7184.0,246.8191,247.0668,246.0762,246.4229,7184.0
2024-01-30 11:00:00,248.94,249.26,248.81,249.26,7121.0,246.5913,246.9083,246.4625,246.9083,7121.0
2024-01-30 11:30:00,249.34,250.08,249.34,249.72,11396.0,246.9875,247.7205,246.9875,247.3639,11396.0
2024-01-30 12:00:00,249.68,249.81,249.33,249.64,3427.0,247.3243,247.4531,246.9776,247.2847,3427.0
2024-01-30 12:30:00,249.47,249.59,248.85,249.16,4178.0,247.1163,247.2352,246.5021,246.8092,4178.0
2024-01-30 13:00:00,249.06,249.73,249.05,249.73,2674.0,246.7102,247.3738,246.7003,247.3738,2674.0
2024-01-30 13:30:00,249.76,249.94,249.42,249.54,6400.0,247.4036,247.5819,247.0668,247.1856,6400.0
2024-01-30 14:00:00,249.72,249.84,249.3,249.61,8332.0,247.3639,247.4828,246.9479,247.255,8332.0
2024-01-30 14:30:00,249.64,249.73,248.85,248.9,14047.0,247.2847,247.3738,246.5021,246.5517,14047.0
2024-01-30 15:00:00,248.86,249.09,248.56,249.01,16128.0,246.512,246.7399,246.2149,246.6606,16128.0
2024-01-30 15:30:00,248.89,248.94,247.8,248.31,90173.0,246.5418,246.5913,245.4621,245.9672,90173.0
2024-01-31 09:30:00,247.95,247.95,245.29,246.31,33962.0,245.6106,245.6106,242.9757,243.9861,33962.0
2024-01-31 10:00:00,246.31,248.17,246.07,248.0,38829.0,243.9861,245.8286,243.7484,245.6602,38829.0
2024-01-31 10:30:00,248.07,248.32,247.18,248.03,20621.0,245.7295,245.9771,244.8479,245.6899,20621.0
2024-01-31 11:00:00,248.13,249.5,247.99,248.95,33848.0,245.7889,247.146,245.6503,246.6012,33848.0
2024-01-31 11:30:00,248.95,248.95,248.17,248.55,24647.0,246.6012,246.6012,245.8286,246.205,24647.0
2024-01-31 12:00:00,248.5,249.06,248.41,249.06,14720.0,246.1554,246.7102,246.0663,246.7102,14720.0
2024-01-31 12:30:00,249.02,249.11,248.3,249.11,15379.0,246.6705,246.7597,245.9573,246.7597,15379.0
2024-01-31 13:00:00,249.12,249.4,248.85,249.04,18918.0,246.7696,247.047,246.5021,246.6904,18918.0
2024-01-31 13:30:00,249.18,249.18,248.63,249.13,17909.0,246.829,246.829,246.2842,246.7795,17909.0
2024-01-31 14:00:00,249.25,249.49,246.94,247.14,23868.0,246.8984,247.1361,244.6102,244.8083,23868.0
2024-01-31 14:30:00,247.28,250.28,246.94,247.08,32127.0,244.947,247.9187,244.6102,244.7488,32127.0
2024-01-31 15:00:00,247.16,247.16,243.65,244.72,47338.0,244.8281,244.8281,241.3512,242.4111,47338.0
2024-01-31 15:30:00,244.75,245.06,243.54,244.29,90418.0,242.4408,242.7479,241.2422,241.9852,90418.0
2024-02-01 09:30:00,245.49,246.3,243.13,243.71,19764.0,243.1738,243.9762,240.8361,241.4106,19764.0
2024-02-01 10:00:00,242.92,245.98,242.72,245.49,25026.0,240.6281,243.6592,240.43,243.1738,25026.0
2024-02-01 10:30:00,245.45,245.81,243.2,243.2,28435.0,243.1342,243.4908,240.9055,240.9055,28435.0
2024-02-01 11:00:00,243.2,244.2,243.15,243.86,15306.0,240.9055,241.896,240.8559,241.5592,15306.0
2024-02-01 11:30:00,243.86,245.43,243.82,245.27,14084.0,241.5592,243.1144,241.5196,242.9559,14084.0
2024-02-01 12:00:00,245.68,247.23,245.65,246.6,13127.0,243.3621,244.8974,243.3323,244.2734,13127.0
2024-02-01 12:30:00,246.67,248.36,246.58,247.92,8020.0,244.3427,246.0168,244.2536,245.5809,8020.0
2024-02-01 13:00:00,248.06,248.06,247.21,247.3,6509.0,245.7196,245.7196,244.8776,244.9668,6509.0
2024-02-01 13:30:00,247.45,247.8,246.98,247.77,8882.0,245.1154,245.4621,244.6498,245.4323,8882.0
2024-02-01 14:00:00,247.84,248.45,247.82,248.27,8714.0,245.5017,246.1059,245.4819,245.9276,8714.0
2024-02-01 14:30:00,248.39,248.94,248.06,248.7,9257.0,246.0465,246.5913,245.7196,246.3536,9257.0
2024-02-01 15:00:00,248.81,249.19,248.7,249.01,14218.0,246.4625,246.8389,246.3536,246.6606,14218.0
2024-02-01 15:30:00,249.06,250.57,249.03,250.3,123954.0,246.7102,248.2059,246.6804,247.9385,123954.0
2024-02-02 09:30:00,248.02,250.7,243.26,245.74,33182.0,245.68,248.3347,240.9649,243.4215,33182.0
2024-02-02 10:00:00,245.51,245.81,241.59,242.42,78584.0,243.1937,243.4908,239.3106,240.1328,78584.0
2024-02-02 10:30:00,242.42,246.29,241.82,246.29,35076.0,240.1328,243.9663,239.5385,243.9663,35076.0
2024-02-02 11:00:00,246.39,247.65,245.88,247.65,21260.0,244.0654,245.3135,243.5602,245.3135,21260.0
2024-02-02 11:30:00,247.74,247.93,247.27,247.61,14150.0,245.4026,245.5908,244.9371,245.2738,14150.0
2024-02-02 12:00:00,247.63,248.05,247.1,248.05,6977.0,245.2937,245.7097,244.7687,245.7097,6977.0
2024-02-02 12:30:00,248.26,248.26,246.25,247.38,13385.0,245.9177,245.9177,243.9267,245.046,13385.0
2024-02-02 13:00:00,247.6,248.32,247.51,248.05,6688.0,245.2639,245.9771,245.1748,245.7097,6688.0
2024-02-02 13:30:00,247.99,248.68,247.99,248.13,8610.0,245.6503,246.3337,245.6503,245.7889,8610.0
2024-02-02 14:00:00,248.46,249.89,248.46,249.23,7394.0,246.1158,247.5323,246.1158,246.8786,7394.0
2024-02-02 14:30:00,249.29,249.77,249.16,249.77,21059.0,246.938,247.4135,246.8092,247.4135,21059.0
2024-02-02 15:00:00,249.68,251.0,249.52,250.57,18881.0,247.3243,248.6319,247.1658,248.2059,18881.0
2024-02-02 15:30:00,250.53,250.6,249.62,249.9,58429.0,248.1663,248.2356,247.2649,247.5422,58429.0
2024-02-05 09:30:00,249.07,249.07,244.77,244.86,45672.0,246.7201,246.7201,242.4606,242.5498,45672.0
2024-02-05 10:00:00,243.93,244.68,242.92,243.52,39194.0,241.6286,242.3715,240.6281,241.2224,39194.0
2024-02-05 10:30:00,243.51,243.93,242.75,243.68,24116.0,241.2125,241.6286,240.4597,241.3809,24116.0
2024-02-05 11:00:00,243.75,245.0,243.48,244.61,18592.0,241.4503,242.6885,241.1828,242.3021,18592.0
2024-02-05 11:30:00,244.67,244.75,243.93,244.09,22567.0,242.3616,242.4408,241.6286,241.7871,22567.0
2024-02-05 12:00:00,244.01,245.03,243.87,244.73,26124.0,241.7078,242.7182,241.5691,242.421,26124.0
2024-02-05 12:30:00,244.76,244.86,244.05,244.36,12348.0,242.4507,242.5498,241.7474,242.0545,12348.0
2024-02-05 13:00:00,244.39,245.0,243.92,244.53,31462.0,242.0842,242.6885,241.6187,242.2229,31462.0
2024-02-05 13:30:00,244.49,245.23,243.86,243.98,30467.0,242.1833,242.9163,241.5592,241.6781,30467.0
2024-02-05 14:00:00,244.0,245.15,243.69,245.04,23681.0,241.6979,242.8371,241.3908,242.7281,23681.0
2024-02-05 14:30:00,245.09,245.44,244.99,245.29,10208.0,242.7776,243.1243,242.6786,242.9757,10208.0
2024-02-05 15:00:00,245.36,245.56,244.17,245.04,26010.0,243.0451,243.2432,241.8663,242.7281,26010.0
2024-02-05 15:30:00,245.11,245.24,244.5,244.83,81003.0,242.7974,242.9262,242.1932,242.5201,81003.0
2024-02-06 09:30:00,243.59,245.37,243.15,243.54,31709.0,241.2918,243.055,240.8559,241.2422,31709.0
2024-02-06 10:00:00,243.55,243.65,242.37,242.88,45286.0,241.2521,241.3512,240.0833,240.5885,45286.0
2024-02-06 10:30:00,242.84,243.3,242.51,242.54,61187.0,240.5488,241.0045,240.222,240.2517,61187.0
2024-02-06 11:00:00,242.55,243.07,242.35,242.44,27673.0,240.2616,240.7767,240.0635,240.1526,27673.0
2024-02-06 11:30:00,242.47,242.64,241.01,241.08,54120.0,240.1823,240.3507,238.7361,238.8055,54120.0
2024-02-06 12:00:00,241.08,241.29,239.97,240.48,48117.0,238.8055,239.0135,237.7059,238.2111,48117.0
2024-02-06 12:30:00,240.6,241.68,240.32,241.53,51471.0,238.33,239.3998,238.0526,239.2512,51471.0
2024-02-06 13:00:00,241.44,242.4,241.41,242.06,13967.0,239.1621,240.113,239.1323,239.7762,13967.0
2024-02-06 13:30:00,242.11,242.62,241.92,242.43,12705.0,239.8257,240.3309,239.6375,240.1427,12705.0
2024-02-06 14:00:00,242.37,242.38,241.04,241.28,25608.0,240.0833,240.0932,238.7658,239.0036,25608.0
2024-02-06 14:30:00,241.25,242.3,240.94,242.04,22194.0,238.9738,240.0139,238.6668,239.7564,22194.0
2024-02-06 15:00:00,242.02,242.58,242.0,242.48,30521.0,239.7366,240.2913,239.7168,240.1922,30521.0
2024-02-06 15:30:00,242.47,243.37,242.06,243.24,105648.0,240.1823,241.0738,239.7762,240.9451,105648.0
2024-02-07 09:30:00,244.81,245.29,240.15,241.99,42594.0,242.5003,242.9757,237.8842,239.7069,42594.0
2024-02-07 10:00:00,242.23,244.94,241.95,244.26,43411.0,239.9446,242.629,239.6672,241.9554,43411.0
2024-02-07 10:30:00,244.37,244.83,243.04,244.4,27843.0,242.0644,242.5201,240.747,242.0941,27843.0
2024-02-07 11:00:00,244.3,245.26,243.99,244.77,16928.0,241.9951,242.946,241.688,242.4606,16928.0
2024-02-07 11:30:00,244.81,244.84,244.34,244.63,16105.0,242.5003,242.53,242.0347,242.322,16105.0
2024-02-07 12:00:00,244.63,245.21,244.4,244.48,19654.0,242.322,242.8965,242.0941,242.1734,19654.0
2024-02-07 12:30:00,244.49,245.2,243.84,245.03,41949.0,242.1833,242.8866,241.5394,242.7182,41949.0
2024-02-07 13:00:00,245.27,245.68,244.83,245.56,23718.0,242.9559,243.3621,242.5201,243.2432,23718.0
2024-02-07 13:30:00,245.55,245.8,245.18,245.18,46415.0,243.2333,243.4809,242.8668,242.8668,46415.0
2024-02-07 14:00:00,245.18,245.37,244.33,244.46,53681.0,242.8668,243.055,242.0248,242.1536,53681.0
2024-02-07 14:30:00,244.52,245.06,244.33,244.82,49477.0,242.213,242.7479,242.0248,242.5102,49477.0
2024-02-07 15:00:00,244.75,244.91,243.07,243.08,74594.0,242.4408,242.5993,240.7767,240.7866,74594.0
2024-02-07 15:30:00,243.08,243.19,241.61,242.08,261210.0,240.7866,240.8955,239.3305,239.796,261210.0
2024-02-08 09:30:00,251.21,252.0,237.34,244.39,281376.0,248.8399,249.6224,235.1007,242.0842,281376.0
2024-02-08 10:00:00,244.5,248.22,242.62,247.77,128300.0,242.1932,245.8781,240.3309,245.4323,128300.0
2024-02-08 10:30:00,247.66,248.7,246.25,248.41,95103.0,245.3234,246.3536,243.9267,246.0663,95103.0
2024-02-08 11:00:00,248.41,251.49,246.84,250.73,69774.0,246.0663,249.1172,244.5111,248.3644,69774.0
2024-02-08 11:30:00,250.55,251.08,249.98,250.95,47629.0,248.1861,248.7111,247.6215,248.5823,47629.0
2024-02-08 12:00:00,250.93,251.07,250.76,251.0,58127.0,248.5625,248.7012,248.3941,248.6319,58127.0
2024-02-08 12:30:00,250.91,251.09,249.92,250.83,45795.0,248.5427,248.721,247.562,248.4635,45795.0
2024-02-08 13:00:00,250.88,252.65,250.81,252.36,34845.0,248.513,250.2663,248.4437,249.979,34845.0
2024-02-08 13:30:00,252.36,254.14,252.19,253.56,28945.0,249.979,251.7422,249.8106,251.1677,28945.0
2024-02-08 14:00:00,253.74,254.35,252.9,254.35,35731.0,251.346,251.9503,250.5139,251.9503,35731.0
2024-02-08 14:30:00,254.25,255.0,252.88,252.88,57156.0,251.8512,252.5941,250.4941,250.4941,57156.0
2024-02-08 15:00:00,252.95,253.02,251.04,251.77,55555.0,250.5635,250.6328,248.6715,249.3946,55555.0
2024-02-08 15:30:00,251.75,252.74,251.36,252.18,188568.0,249.3748,250.3554,248.9885,249.8007,188568.0
2024-02-09 09:30:00,252.29,252.76,249.38,249.99,82726.0,249.9097,250.3753,247.0271,247.6314,82726.0
2024-02-09 10:00:00,249.89,249.89,246.38,247.09,27669.0,247.5323,247.5323,244.0554,244.7587,27669.0
2024-02-09 10:30:00,247.27,247.6,246.01,246.87,31867.0,244.9371,245.2639,243.6889,244.5408,31867.0
2024-02-09 11:00:00,246.86,248.1,246.84,247.93,15804.0,244.5309,245.7592,244.5111,245.5908,15804.0
2024-02-09 11:30:00,247.92,247.93,247.03,247.5,16850.0,245.5809,245.5908,244.6993,245.1649,16850.0
2024-02-09 12:00:00,247.51,248.63,247.48,248.45,19404.0,245.1748,246.2842,245.1451,246.1059,19404.0
2024-02-09 12:30:00,248.4,249.26,248.38,249.18,14655.0,246.0564,246.9083,246.0366,246.829,14655.0
2024-02-09 13:00:00,249.3,249.82,249.01,249.79,9344.0,246.9479,247.463,246.6606,247.4333,9344.0
2024-02-09 13:30:00,249.83,249.95,248.93,249.87,11482.0,247.4729,247.5918,246.5814,247.5125,11482.0
2024-02-09 14:00:00,250.0,250.3,249.56,250.0,30229.0,247.6413,247.9385,247.2054,247.6413,30229.0
2024-02-09 14:30:00,250.0,250.34,249.66,249.66,23426.0,247.6413,247.9781,247.3045,247.3045,23426.0
2024-02-09 15:00:00,249.73,249.86,249.19,249.2,20729.0,247.3738,247.5026,246.8389,246.8488,20729.0
2024-02-09 15:30:00,249.21,249.81,249.13,249.18,147813.0,246.8587,247.4531,246.7795,246.829,147813.0
2024-02-12 09:30:00,249.66,253.09,249.66,252.33,16452.0,247.3045,250.7021,247.3045,249.9493,16452.0
2024-02-12 10:00:00,252.39,254.55,251.47,254.29,25735.0,250.0087,252.1484,249.0974,251.8908,25735.0
2024-02-12 10:30:00,254.56,255.43,254.09,255.09,18444.0,252.1583,253.0201,251.6927,252.6833,18444.0
2024-02-12 11:00:00,255.08,255.73,254.94,255.62,13877.0,252.6734,253.3172,252.5347,253.2083,13877.0
2024-02-12 11:30:00,255.77,255.85,254.42,254.66,9488.0,253.3569,253.4361,252.0196,252.2573,9488.0
2024-02-12 12:00:00,254.77,255.48,254.6,255.37,13323.0,252.3663,253.0696,252.1979,252.9606,13323.0
2024-02-12 12:30:00,255.2,255.43,254.7,254.85,13041.0,252.7922,253.0201,252.2969,252.4455,13041.0
2024-02-12 13:00:00,254.96,255.09,254.3,254.4,6286.0,252.5545,252.6833,251.9007,251.9998,6286.0
2024-02-12 13:30:00,254.49,255.46,254.13,255.13,18331.0,252.0889,253.0498,251.7323,252.7229,18331.0
2024-02-12 14:00:00,255.12,255.32,254.49,255.2,20412.0,252.713,252.9111,252.0889,252.7922,20412.0
2024-02-12 14:30:00,255.23,255.47,254.78,255.2,19247.0,252.8219,253.0597,252.3762,252.7922,19247.0
2024-02-12 15:00:00,255.2,256.21,255.2,256.04,20860.0,252.7922,253.7927,252.7922,253.6243,20860.0
2024-02-12 15:30:00,256.05,256.05,255.35,255.75,115294.0,253.6342,253.6342,252.9408,253.337,115294.0
2024-02-13 09:30:00,253.91,255.55,246.01,249.05,84325.0,251.5144,253.1389,243.6889,246.7003,84325.0
2024-02-13 10:00:00,249.2,249.54,247.58,248.11,22107.0,246.8488,247.1856,245.2441,245.7691,22107.0
2024-02-13 10:30:00,248.11,249.26,246.41,249.17,21829.0,245.7691,246.9083,244.0852,246.8191,21829.0
2024-02-13 11:00:00,249.15,249.83,248.81,249.46,25641.0,246.7993,247.4729,246.4625,247.1064,25641.0
2024-02-13 11:30:00,249.44,250.76,249.43,250.65,15936.0,247.0866,248.3941,247.0767,248.2852,15936.0
2024-02-13 12:00:00,250.54,250.54,248.76,249.47,11381.0,248.1762,248.1762,246.413,247.1163,11381.0
2024-02-13 12:30:00,249.59,250.41,249.34,250.41,9910.0,247.2352,248.0474,246.9875,248.0474,9910.0
2024-02-13 13:00:00,250.33,250.57,249.73,249.85,37169.0,247.9682,248.2059,247.3738,247.4927,37169.0
2024-02-13 13:30:00,249.89,250.29,249.54,249.7,83730.0,247.5323,247.9286,247.1856,247.3441,83730.0
2024-02-13 14:00:00,249.56,249.58,247.64,247.69,8538.0,247.2054,247.2253,245.3036,245.3531,8538.0
2024-02-13 14:30:00,247.69,248.09,246.37,246.51,13152.0,245.3531,245.7493,244.0455,244.1842,13152.0
2024-02-13 15:00:00,246.5,247.14,246.37,247.08,15974.0,244.1743,244.8083,244.0455,244.7488,15974.0
2024-02-13 15:30:00,246.97,248.06,246.28,247.94,73832.0,244.6399,245.7196,243.9564,245.6007,73832.0
2024-02-14 09:30:00,250.08,251.45,247.06,247.06,21387.0,247.7205,249.0776,244.729,244.729,21387.0
2024-02-14 10:00:00,247.26,248.16,246.22,247.86,29844.0,244.9271,245.8187,243.897,245.5215,29844.0
2024-02-14 10:30:00,247.94,248.31,246.34,246.42,31755.0,245.6007,245.9672,244.0158,244.0951,31755.0
2024-02-14 11:00:00,246.52,248.01,246.23,247.87,20324.0,244.1941,245.6701,243.9069,245.5314,20324.0
2024-02-14 11:30:00,247.94,247.97,247.23,247.62,24673.0,245.6007,245.6304,244.8974,245.2837,24673.0
2024-02-14 12:00:00,247.61,248.74,247.29,248.71,28297.0,245.2738,246.3932,244.9569,246.3635,28297.0
2024-02-14 12:30:00,248.83,248.94,247.62,247.76,28319.0,246.4823,246.5913,245.2837,245.4224,28319.0
2024-02-14 13:00:00,247.78,247.97,246.73,247.01,37027.0,245.4422,245.6304,244.4021,244.6795,37027.0
2024-02-14 13:30:00,247.02,247.78,247.01,247.78,19611.0,244.6894,245.4422,244.6795,245.4422,19611.0
2024-02-14 14:00:00,247.72,247.83,246.6,247.83,16753.0,245.3828,245.4918,244.2734,245.4918,16753.0
2024-02-14 14:30:00,247.89,248.37,247.63,248.3,26793.0,245.5512,246.0267,245.2937,245.9573,26793.0
2024-02-14 15:00:00,248.37,249.74,248.35,249.62,34056.0,246.0267,247.3837,246.0069,247.2649,34056.0
2024-02-14 15:30:00,249.61,250.72,248.95,250.44,106524.0,247.255,248.3545,246.6012,248.0771,106524.0
2024-02-15 09:30:00,251.67,256.27,251.14,256.22,23211.0,249.2955,253.8521,248.7705,253.8026,23211.0
2024-02-15 10:00:00,256.19,258.88,255.7,256.61,121673.0,253.7729,256.4375,253.2875,254.1889,121673.0
2024-02-15 10:30:00,256.31,258.97,255.71,258.35,35799.0,253.8918,256.5267,253.2974,255.9125,35799.0
2024-02-15 11:00:00,258.54,258.54,256.8,258.28,23378.0,256.1007,256.1007,254.3771,255.8432,23378.0
2024-02-15 11:30:00,258.12,258.55,257.5,257.75,21645.0,255.6847,256.1106,255.0705,255.3182,21645.0
2024-02-15 12:00:00,257.63,258.67,257.63,258.44,10838.0,255.1993,256.2295,255.1993,256.0017,10838.0
2024-02-15 12:30:00,258.35,258.6,257.79,258.31,20839.0,255.9125,256.1602,255.3578,255.8729,20839.0
2024-02-15 13:00:00,258.5,259.15,258.4,259.12,18693.0,256.0611,256.705,255.962,256.6752,18693.0
2024-02-15 13:30:00,259.14,259.83,258.84,259.74,19934.0,256.6951,257.3785,256.3979,257.2894,19934.0
2024-02-15 14:00:00,259.66,260.35,259.65,260.35,31194.0,257.2102,257.8936,257.2002,257.8936,31194.0
2024-02-15 14:30:00,260.31,260.7,259.87,260.39,19397.0,257.854,258.2403,257.4182,257.9333,19397.0
2024-02-15 15:00:00,260.46,260.46,259.35,259.95,35119.0,258.0026,258.0026,256.9031,257.4974,35119.0
2024-02-15 15:30:00,259.84,260.91,259.48,260.51,114843.0,257.3885,258.4484,257.0319,258.0521,114843.0
2024-02-16 09:30:00,257.99,258.65,255.89,256.89,44647.0,255.5559,256.2097,253.4757,254.4663,44647.0
2024-02-16 10:00:00,256.8,257.63,255.58,257.63,54489.0,254.3771,255.1993,253.1686,255.1993,54489.0
2024-02-16 10:30:00,257.63,259.13,257.6,258.68,21732.0,255.1993,256.6852,255.1696,256.2394,21732.0
2024-02-16 11:00:00,258.91,259.1,258.27,258.63,19614.0,256.4672,256.6554,255.8333,256.1899,19614.0
2024-02-16 11:30:00,258.77,259.06,257.92,257.98,18648.0,256.3286,256.6158,255.4866,255.546,18648.0
2024-02-16 12:00:00,258.14,258.3,257.75,257.92,16213.0,255.7045,255.863,255.3182,255.4866,16213.0
2024-02-16 12:30:00,258.0,259.48,257.92,258.98,55148.0,255.5658,257.0319,255.4866,256.5366,55148.0
2024-02-16 13:00:00,258.87,259.76,258.42,259.56,24390.0,256.4276,257.3092,255.9819,257.1111,24390.0
2024-02-16 13:30:00,259.56,260.33,259.04,260.2,43688.0,257.1111,257.8738,256.596,257.7451,43688.0
2024-02-16 14:00:00,260.26,260.62,259.45,259.5,35170.0,257.8045,258.1611,257.0021,257.0517,35170.0
2024-02-16 14:30:00,259.64,259.64,258.36,258.77,26418.0,257.1903,257.1903,255.9224,256.3286,26418.0
2024-02-16 15:00:00,258.89,259.47,258.53,258.59,60242.0,256.4474,257.0219,256.0908,256.1502,60242.0
2024-02-16 15:30:00,258.67,259.03,257.35,257.97,125706.0,256.2295,256.5861,254.9219,255.5361,125706.0
2024-02-20 09:30:00,257.0,257.92,254.35,255.46,34979.0,254.5752,255.4866,251.9503,253.0498,34979.0
2024-02-20 10:00:00,255.05,256.09,254.33,255.73,23966.0,252.6436,253.6738,251.9304,253.3172,23966.0
2024-02-20 10:30:00,255.74,256.83,255.44,256.7,9848.0,253.3271,254.4069,253.03,254.2781,9848.0
2024-02-20 11:00:00,256.55,257.07,256.17,257.07,21197.0,254.1295,254.6446,253.7531,254.6446,21197.0
2024-02-20 11:30:00,257.05,258.21,256.75,258.09,15832.0,254.6248,255.7738,254.3276,255.655,15832.0
2024-02-20 12:00:00,258.1,258.69,256.42,256.64,23008.0,255.6649,256.2493,254.0007,254.2186,23008.0
2024-02-20 12:30:00,256.62,257.56,256.19,257.53,12745.0,254.1988,255.13,253.7729,255.1002,12745.0
2024-02-20 13:00:00,257.53,258.47,257.3,257.8,12364.0,255.1002,256.0314,254.8724,255.3677,12364.0
2024-02-20 13:30:00,257.8,258.09,257.41,257.8,7032.0,255.3677,255.655,254.9814,255.3677,7032.0
2024-02-20 14:00:00,257.8,257.96,257.01,257.63,15129.0,255.3677,255.5262,254.5852,255.1993,15129.0
2024-02-20 14:30:00,257.58,258.31,257.52,258.06,8009.0,255.1498,255.8729,255.0903,255.6252,8009.0
2024-02-20 15:00:00,258.13,258.27,257.75,258.1,20726.0,255.6946,255.8333,255.3182,255.6649,20726.0
2024-02-20 15:30:00,258.01,258.07,256.51,257.99,118756.0,255.5757,255.6352,254.0899,255.5559,118756.0
2024-02-21 09:30:00,258.1,258.14,253.86,255.3,31083.0,255.6649,255.7045,251.4649,252.8913,31083.0
2024-02-21 10:00:00,255.11,255.45,253.54,253.65,17067.0,252.7031,253.0399,251.1479,251.2569,17067.0
2024-02-21 10:30:00,253.6,254.77,253.29,253.97,13507.0,251.2073,252.3663,250.9003,251.5738,13507.0
2024-02-21 11:00:00,254.24,254.6,253.93,253.99,6395.0,251.8413,252.1979,251.5342,251.5936,6395.0
2024-02-21 11:30:00,253.89,254.31,253.71,254.24,7818.0,251.4946,251.9106,251.3163,251.8413,7818.0
2024-02-21 12:00:00,254.28,255.12,254.03,254.84,8275.0,251.8809,252.713,251.6333,252.4356,8275.0
2024-02-21 12:30:00,254.8,255.68,254.53,255.62,13506.0,252.396,253.2677,252.1286,253.2083,13506.0
2024-02-21 13:00:00,255.62,255.98,254.88,255.77,12966.0,253.2083,253.5649,252.4753,253.3569,12966.0
2024-02-21 13:30:00,255.8,255.88,254.99,255.69,26971.0,253.3866,253.4658,252.5842,253.2776,26971.0
2024-02-21 14:00:00,255.66,255.99,254.89,255.47,35923.0,253.2479,253.5748,252.4852,253.0597,35923.0
2024-02-21 14:30:00,255.48,256.24,255.02,255.46,33207.0,253.0696,253.8224,252.6139,253.0498,33207.0
2024-02-21 15:00:00,255.38,255.39,254.55,255.2,49028.0,252.9705,252.9804,252.1484,252.7922,49028.0
2024-02-21 15:30:00,255.26,257.15,255.26,257.05,95846.0,252.8517,254.7238,252.8517,254.6248,95846.0
2024-02-22 09:30:00,259.09,267.05,259.09,265.75,159614.0,257.023,264.9195,257.023,263.6298,159614.0
2024-02-22 10:00:00,265.68,266.39,264.26,265.87,52431.0,263.5604,264.2647,262.1517,263.7489,52431.0
2024-02-22 10:30:00,265.86,266.83,265.41,265.41,62115.0,263.739,264.7012,263.2926,263.2926,62115.0
2024-02-22 11:00:00,265.38,265.52,264.17,265.02,22645.0,263.2628,263.4017,262.0625,262.9057,22645.0
2024-02-22 11:30:00,265.13,265.54,264.59,265.1,18417.0,263.0148,263.4215,262.4791,262.985,18417.0
2024-02-22 12:00:00,265.1,265.31,264.69,265.19,23873.0,262.985,263.1934,262.5783,263.0743,23873.0
2024-02-22 12:30:00,265.23,266.12,264.9,265.38,33908.0,263.114,263.9969,262.7866,263.2628,33908.0
2024-02-22 13:00:00,265.38,266.34,265.05,266.29,12496.0,263.2628,264.2151,262.9354,264.1655,12496.0
2024-02-22 13:30:00,266.36,266.71,265.79,266.45,22417.0,264.235,264.5822,263.6695,264.3243,22417.0
2024-02-22 14:00:00,266.53,267.47,266.51,266.51,31054.0,264.4036,265.3361,264.3838,264.3838,31054.0
2024-02-22 14:30:00,266.52,266.72,265.19,265.19,22794.0,264.3937,264.5921,263.0743,263.0743,22794.0
2024-02-22 15:00:00,265.35,266.4,265.2,266.21,26650.0,263.233,264.2747,263.0842,264.0862,26650.0
2024-02-22 15:30:00,266.2,266.48,265.0,265.1,114797.0,264.0763,264.354,262.8858,262.985,114797.0
2024-02-23 09:30:00,265.89,267.64,265.06,266.11,16384.0,263.7687,265.5048,262.9454,263.987,16384.0
2024-02-23 10:00:00,265.86,266.48,265.25,265.78,25345.0,263.739,264.354,263.1338,263.6596,25345.0
2024-02-23 10:30:00,265.8,266.1,264.37,264.94,29478.0,263.6794,263.9771,262.2609,262.8263,29478.0
2024-02-23 11:00:00,265.22,265.29,264.09,264.87,22850.0,263.1041,263.1735,261.9831,262.7569,22850.0
2024-02-23 11:30:00,264.76,265.53,264.36,264.94,22254.0,262.6477,263.4116,262.2509,262.8263,22254.0
2024-02-23 12:00:00,265.04,266.04,265.04,265.74,28585.0,262.9255,263.9175,262.9255,263.6199,28585.0
2024-02-23 12:30:00,265.74,266.5,265.1,266.34,25947.0,263.6199,264.3739,262.985,264.2151,25947.0
2024-02-23 13:00:00,266.25,266.54,266.03,266.39,9798.0,264.1259,264.4135,263.9076,264.2647,9798.0
2024-02-23 13:30:00,266.37,267.0,266.37,266.55,43111.0,264.2449,264.8699,264.2449,264.4235,43111.0
2024-02-23 14:00:00,266.29,266.33,265.51,266.23,17338.0,264.1655,264.2052,263.3918,264.106,17338.0
2024-02-23 14:30:00,266.19,266.8,266.12,266.57,15996.0,264.0663,264.6715,263.9969,264.4433,15996.0
2024-02-23 15:00:00,266.59,266.84,266.16,266.28,22596.0,264.4631,264.7111,264.0366,264.1556,22596.0
2024-02-23 15:30:00,266.36,266.84,265.9,265.94,62893.0,264.235,264.7111,263.7786,263.8183,62893.0
2024-02-26 09:30:00,266.48,267.48,265.36,267.3,11650.0,264.354,265.346,263.243,265.1675,11650.0
2024-02-26 10:00:00,267.23,267.31,265.31,265.32,11512.0,265.098,265.1774,263.1934,263.2033,11512.0
2024-02-26 10:30:00,265.55,266.45,265.44,266.12,11227.0,263.4314,264.3243,263.3223,263.9969,11227.0
2024-02-26 11:00:00,266.12,266.42,265.85,266.28,18442.0,263.9969,264.2945,263.729,264.1556,18442.0
2024-02-26 11:30:00,266.19,267.81,266.19,267.54,28662.0,264.0663,265.6734,264.0663,265.4056,28662.0
2024-02-26 12:00:00,267.47,267.84,266.97,267.67,12636.0,265.3361,265.7032,264.8401,265.5345,12636.0
2024-02-26 12:30:00,267.47,267.47,266.6,266.8,12610.0,265.3361,265.3361,264.4731,264.6715,12610.0
2024-02-26 13:00:00,266.89,267.06,265.5,265.5,21819.0,264.7608,264.9294,263.3818,263.3818,21819.0
2024-02-26 13:30:00,265.65,266.56,265.65,266.38,9475.0,263.5306,264.4334,263.5306,264.2548,9475.0
2024-02-26 14:00:00,266.44,266.65,265.56,266.0,10300.0,264.3143,264.5227,263.4414,263.8779,10300.0
2024-02-26 14:30:00,266.04,266.04,265.57,265.94,7003.0,263.9175,263.9175,263.4513,263.8183,7003.0
2024-02-26 15:00:00,265.9,266.23,265.73,265.91,8794.0,263.7786,264.106,263.61,263.7886,8794.0
2024-02-26 15:30:00,265.83,266.6,265.23,265.24,60775.0,263.7092,264.4731,263.114,263.1239,60775.0
2024-02-27 09:30:00,267.4,267.99,266.17,267.99,41613.0,265.2667,265.852,264.0465,265.852,41613.0
2024-02-27 10:00:00,267.99,268.75,266.75,267.11,7080.0,265.852,266.6059,264.6219,264.979,7080.0
2024-02-27 10:30:00,267.15,267.38,266.6,266.69,5170.0,265.0187,265.2468,264.4731,264.5623,5170.0
2024-02-27 11:00:00,266.58,266.58,265.45,265.71,5244.0,264.4532,264.4532,263.3322,263.5902,5244.0
2024-02-27 11:30:00,265.96,266.45,265.75,266.29,4900.0,263.8382,264.3243,263.6298,264.1655,4900.0
2024-02-27 12:00:00,266.34,266.49,265.25,265.33,17566.0,264.2151,264.3639,263.1338,263.2132,17566.0
2024-02-27 12:30:00,265.22,265.58,265.14,265.31,13116.0,263.1041,263.4612,263.0247,263.1934,13116.0
2024-02-27 13:00:00,265.38,265.91,265.24,265.71,14672.0,263.2628,263.7886,263.1239,263.5902,14672.0
2024-02-27 13:30:00,265.81,266.37,265.68,266.08,18048.0,263.6894,264.2449,263.5604,263.9572,18048.0
2024-02-27 14:00:00,266.16,266.45,265.92,266.44,48793.0,264.0366,264.3243,263.7985,264.3143,48793.0
2024-02-27 14:30:00,266.44,267.12,266.34,267.12,13025.0,264.3143,264.9889,264.2151,264.9889,13025.0
2024-02-27 15:00:00,267.27,268.19,267.13,268.08,14970.0,265.1377,266.0504,264.9988,265.9413,14970.0
2024-02-27 15:30:00,268.28,268.99,267.48,268.42,82421.0,266.1397,266.844,265.346,266.2785,82421.0
2024-02-28 09:30:00,266.58,267.01,264.3,266.88,17124.0,264.4532,264.8798,262.1914,264.7508,17124.0
2024-02-28 10:00:00,266.9,267.04,266.3,266.72,15961.0,264.7707,264.9096,264.1755,264.5921,15961.0
2024-02-28 10:30:00,266.71,268.32,266.71,268.21,11443.0,264.5822,266.1793,264.5822,266.0702,11443.0
2024-02-28 11:00:00,268.25,268.65,268.06,268.65,17699.0,266.1099,266.5067,265.9214,266.5067,17699.0
2024-02-28 11:30:00,268.57,268.58,266.97,267.83,36524.0,266.4273,266.4373,264.8401,265.6933,36524.0
2024-02-28 12:00:00,267.85,268.15,267.18,267.19,17783.0,265.7131,266.0107,265.0484,265.0584,17783.0
2024-02-28 12:30:00,267.02,267.65,266.58,266.64,15391.0,264.8897,265.5147,264.4532,264.5127,15391.0
2024-02-28 13:00:00,266.66,267.73,266.21,267.63,15186.0,264.5326,265.594,264.0862,265.4948,15186.0
2024-02-28 13:30:00,267.73,268.49,267.64,268.23,15596.0,265.594,266.348,265.5048,266.0901,15596.0
2024-02-28 14:00:00,268.24,268.39,267.71,267.99,28367.0,266.1,266.2488,265.5742,265.852,28367.0
2024-02-28 14:30:00,267.85,268.26,267.62,268.0,19025.0,265.7131,266.1198,265.4849,265.8619,19025.0
2024-02-28 15:00:00,268.03,268.43,268.0,268.23,18752.0,265.8917,266.2885,265.8619,266.0901,18752.0
2024-02-28 15:30:00,268.23,268.23,266.85,267.22,55630.0,266.0901,266.0901,264.7211,265.0881,55630.0
2024-02-29 09:30:00,268.15,271.02,268.15,270.74,20832.0,266.0107,268.8578,266.0107,268.58,20832.0
2024-02-29 10:00:00,271.06,272.82,270.56,272.82,17400.0,268.8975,270.6434,268.4015,270.6434,17400.0
2024-02-29 10:30:00,272.69,274.64,272.25,273.95,35389.0,270.5145,272.4489,270.078,271.7644,35389.0
2024-02-29 11:00:00,273.92,274.79,273.35,274.72,40140.0,271.7347,272.5977,271.1692,272.5283,40140.0
2024-02-29 11:30:00,274.57,274.61,272.77,273.91,48090.0,272.3795,272.4192,270.5938,271.7247,48090.0
2024-02-29 12:00:00,273.82,274.53,273.43,274.4,36334.0,271.6355,272.3398,271.2486,272.2108,36334.0
2024-02-29 12:30:00,274.42,275.1,274.16,274.57,28121.0,272.2307,272.9053,271.9728,272.3795,28121.0
2024-02-29 13:00:00,274.55,274.89,273.14,273.65,19856.0,272.3596,272.6969,270.9609,271.4668,19856.0
2024-02-29 13:30:00,273.49,274.21,273.32,273.74,28273.0,271.3081,272.0224,271.1395,271.5561,28273.0
2024-02-29 14:00:00,273.75,274.29,273.55,273.94,31376.0,271.566,272.1017,271.3676,271.7545,31376.0
2024-02-29 14:30:00,274.15,274.32,273.53,273.9,21352.0,271.9628,272.1315,271.3478,271.7148,21352.0
2024-02-29 15:00:00,274.0,274.54,273.94,274.38,33882.0,271.814,272.3497,271.7545,272.191,33882.0
2024-02-29 15:30:00,274.49,275.02,273.59,273.6,199067.0,272.3001,272.8259,271.4073,271.4172,199067.0
2024-03-01 09:30:00,271.1,271.66,267.82,267.84,39223.0,268.9372,269.4927,265.6833,265.7032,39223.0
2024-03-01 10:00:00,268.15,271.98,268.06,271.98,43259.0,266.0107,269.8101,265.9214,269.8101,43259.0
2024-03-01 10:30:00,271.95,272.3,270.64,271.38,27678.0,269.7804,270.1276,268.4808,269.2149,27678.0
2024-03-01 11:00:00,271.38,271.58,270.21,270.32,31929.0,269.2149,269.4133,268.0543,268.1634,31929.0
2024-03-01 11:30:00,270.41,270.97,269.68,270.85,19406.0,268.2527,268.8082,267.5285,268.6892,19406.0
2024-03-01 12:00:00,270.92,271.27,270.71,271.13,24263.0,268.7586,269.1058,268.5503,268.9669,24263.0
2024-03-01 12:30:00,271.11,271.12,270.49,270.84,15471.0,268.9471,268.957,268.332,268.6792,15471.0
2024-03-01 13:00:00,270.88,271.22,270.27,270.32,14168.0,268.7189,269.0562,268.1138,268.1634,14168.0
2024-03-01 13:30:00,270.24,270.87,270.22,270.78,22807.0,268.084,268.709,268.0642,268.6197,22807.0
2024-03-01 14:00:00,270.83,271.31,270.27,270.73,39375.0,268.6693,269.1455,268.1138,268.5701,39375.0
2024-03-01 14:30:00,270.79,270.85,270.41,270.55,23828.0,268.6296,268.6892,268.2527,268.3916,23828.0
2024-03-01 15:00:00,270.48,270.48,269.44,270.19,22163.0,268.3221,268.3221,267.2904,268.0344,22163.0
2024-03-01 15:30:00,270.19,271.15,270.15,270.95,100466.0,268.0344,268.9868,267.9947,268.7884,100466.0
2024-03-04 09:30:00,270.14,271.4,268.87,269.95,56144.0,267.9848,269.2348,266.725,267.7963,56144.0
2024-03-04 10:00:00,269.99,270.16,267.14,267.85,27849.0,267.836,268.0047,265.0088,265.7131,27849.0
2024-03-04 10:30:00,267.85,268.77,267.75,268.44,12078.0,265.7131,266.6258,265.6139,266.2984,12078.0
2024-03-04 11:00:00,268.55,269.9,268.54,269.78,15145.0,266.4075,267.7467,266.3976,267.6277,15145.0
2024-03-04 11:30:00,269.8,269.89,268.8,269.36,13463.0,267.6475,267.7368,266.6555,267.211,13463.0
2024-03-04 12:00:00,269.43,269.43,268.35,269.16,21743.0,267.2805,267.2805,266.2091,267.0126,21743.0
2024-03-04 12:30:00,269.4,269.93,269.04,269.26,17921.0,267.2507,267.7765,266.8936,267.1118,17921.0
2024-03-04 13:00:00,269.26,269.69,268.8,269.24,14099.0,267.1118,267.5384,266.6555,267.092,14099.0
2024-03-04 13:30:00,269.25,269.43,268.92,269.38,15808.0,267.1019,267.2805,266.7746,267.2309,15808.0
2024-03-04 14:00:00,269.33,270.08,269.33,269.63,26180.0,267.1813,267.9253,267.1813,267.4789,26180.0
2024-03-04 14:30:00,269.64,270.55,269.42,269.8,27717.0,267.4888,268.3916,267.2706,267.6475,27717.0
2024-03-04 15:00:00,269.87,269.93,269.39,269.7,36146.0,267.717,267.7765,267.2408,267.5483,36146.0
2024-03-04 15:30:00,269.64,270.1,269.11,269.17,100762.0,267.4888,267.9451,266.963,267.0226,100762.0
2024-03-05 09:30:00,268.46,269.43,267.87,268.52,14422.0,266.3182,267.2805,265.7329,266.3777,14422.0
2024-03-05 10:00:00,268.82,269.0,266.17,267.03,15586.0,266.6754,266.8539,264.0465,264.8996,15586.0
2024-03-05 10:30:00,266.54,266.66,265.21,265.26,13798.0,264.4135,264.5326,263.0942,263.1438,13798.0
2024-03-05 11:00:00,265.43,265.66,263.39,263.75,28499.0,263.3124,263.5406,261.2887,261.6458,28499.0
2024-03-05 11:30:00,263.71,264.41,262.8,263.71,14184.0,261.6061,262.3005,260.7034,261.6061,14184.0
2024-03-05 12:00:00,263.7,264.02,263.07,263.07,12062.0,261.5962,261.9136,260.9712,260.9712,12062.0
2024-03-05 12:30:00,263.08,263.15,261.8,262.52,26462.0,260.9811,261.0506,259.7114,260.4256,26462.0
2024-03-05 13:00:00,262.34,262.58,261.6,261.75,16016.0,260.2471,260.4851,259.513,259.6618,16016.0
2024-03-05 13:30:00,261.72,261.82,260.95,261.3,14844.0,259.632,259.7312,258.8681,259.2153,14844.0
2024-03-05 14:00:00,261.25,261.63,260.87,261.01,16847.0,259.1657,259.5427,258.7888,258.9277,16847.0
2024-03-05 14:30:00,261.06,261.22,260.61,260.74,18102.0,258.9773,259.136,258.5309,258.6598,18102.0
2024-03-05 15:00:00,260.73,260.73,259.93,260.14,22720.0,258.6499,258.6499,257.8563,258.0646,22720.0
2024-03-05 15:30:00,260.07,260.72,259.37,260.7,94372.0,257.9952,258.64,257.3007,258.6201,94372.0
2024-03-06 09:30:00,262.8,264.09,261.68,264.07,28558.0,260.7034,261.9831,259.5923,261.9632,28558.0
2024-03-06 10:00:00,263.91,264.28,263.19,263.96,14845.0,261.8045,262.1716,261.0903,261.8541,14845.0
2024-03-06 10:30:00,263.83,265.84,263.81,265.84,12525.0,261.7252,263.7191,261.7053,263.7191,12525.0
2024-03-06 11:00:00,265.84,266.67,265.83,266.32,5655.0,263.7191,264.5425,263.7092,264.1953,5655.0
2024-03-06 11:30:00,266.33,266.36,265.65,266.09,2590.0,264.2052,264.235,263.5306,263.9671,2590.0
2024-03-06 12:00:00,266.26,267.26,266.08,266.7,6695.0,264.1358,265.1278,263.9572,264.5723,6695.0
2024-03-06 12:30:00,267.0,267.0,266.1,266.11,3951.0,264.8699,264.8699,263.9771,263.987,3951.0
2024-03-06 13:00:00,266.11,266.79,266.02,266.29,7039.0,263.987,264.6615,263.8977,264.1655,7039.0
2024-03-06 13:30:00,266.3,266.3,264.52,265.44,7094.0,264.1755,264.1755,262.4097,263.3223,7094.0
2024-03-06 14:00:00,265.25,266.04,264.78,265.56,6511.0,263.1338,263.9175,262.6676,263.4414,6511.0
2024-03-06 14:30:00,265.65,265.69,264.55,264.8,9631.0,263.5306,263.5703,262.4394,262.6874,9631.0
2024-03-06 15:00:00,264.66,264.76,263.73,264.25,25952.0,262.5485,262.6477,261.626,262.1418,25952.0
2024-03-06 15:30:00,264.27,264.68,263.43,264.46,107386.0,262.1617,262.5684,261.3284,262.3501,107386.0
2024-03-07 09:30:00,266.95,267.13,265.11,266.45,49533.0,264.8203,264.9988,262.995,264.3243,49533.0
2024-03-07 10:00:00,266.34,267.43,265.9,266.81,72388.0,264.2151,265.2964,263.7786,264.6814,72388.0
2024-03-07 10:30:00,266.82,268.9,266.73,268.26,210940.0,264.6913,266.7547,264.602,266.1198,210940.0
2024-03-07 11:00:00,268.18,268.31,267.37,267.38,9848.0,266.0405,266.1694,265.2369,265.2468,9848.0
2024-03-07 11:30:00,267.13,267.13,266.47,266.55,11537.0,264.9988,264.9988,264.3441,264.4235,11537.0
2024-03-07 12:00:00,266.46,267.5,266.24,267.5,4689.0,264.3342,265.3659,264.1159,265.3659,4689.0
2024-03-07 12:30:00,267.31,267.69,267.06,267.19,2955.0,265.1774,265.5544,264.9294,265.0584,2955.0
2024-03-07 13:00:00,267.14,267.54,266.96,267.54,3221.0,265.0088,265.4056,264.8302,265.4056,3221.0
2024-03-07 13:30:00,267.54,269.06,267.39,268.66,10106.0,265.4056,266.9134,265.2568,266.5166,10106.0
2024-03-07 14:00:00,268.59,269.13,268.49,269.13,8636.0,266.4472,266.9829,266.348,266.9829,8636.0
2024-03-07 14:30:00,269.09,269.82,268.84,269.69,5399.0,266.9432,267.6674,266.6952,267.5384,5399.0
2024-03-07 15:00:00,269.66,270.18,269.4,270.04,13246.0,267.5087,268.0245,267.2507,267.8856,13246.0
2024-03-07 15:30:00,270.05,271.19,270.04,271.03,77790.0,267.8955,269.0264,267.8856,268.8677,77790.0
2024-03-08 09:30:00,272.15,272.94,269.51,272.6,116676.0,269.9788,270.7625,267.3598,270.4252,116676.0
2024-03-08 10:00:00,272.67,272.97,271.75,272.22,28242.0,270.4946,270.7922,269.582,270.0482,28242.0
2024-03-08 10:30:00,272.24,272.29,270.94,272.02,26699.0,270.0681,270.1177,268.7784,269.8498,26699.0
2024-03-08 11:00:00,272.03,272.16,271.0,271.07,39340.0,269.8597,269.9887,268.838,268.9074,39340.0
2024-03-08 11:30:00,271.06,271.63,270.79,271.24,21837.0,268.8975,269.4629,268.6296,269.076,21837.0
2024-03-08 12:00:00,271.23,271.7,271.11,271.37,10501.0,269.0661,269.5324,268.9471,269.205,10501.0
2024-03-08 12:30:00,271.46,271.62,271.0,271.17,7617.0,269.2943,269.453,268.838,269.0066,7617.0
2024-03-08 13:00:00,271.04,271.04,270.4,270.51,19848.0,268.8776,268.8776,268.2427,268.3519,19848.0
2024-03-08 13:30:00,270.51,270.52,268.08,269.96,61947.0,268.3519,268.3618,265.9413,267.8063,61947.0
2024-03-08 14:00:00,269.92,270.55,269.53,270.34,10327.0,267.7666,268.3916,267.3797,268.1832,10327.0
2024-03-08 14:30:00,270.55,270.65,269.57,269.7,10094.0,268.3916,268.4908,267.4194,267.5483,10094.0
2024-03-08 15:00:00,269.69,270.15,269.13,269.2,22952.0,267.5384,267.9947,266.9829,267.0523,22952.0
2024-03-08 15:30:00,269.16,270.22,269.1,270.0,145856.0,267.0126,268.0642,266.9531,267.8459,145856.0
2024-03-11 09:30:00,270.0,270.23,267.82,267.96,28006.0,267.8459,268.0741,265.6833,265.8222,28006.0
2024-03-11 10:00:00,267.57,268.01,265.87,266.0,25084.0,265.4353,265.8718,263.7489,263.8779,25084.0
2024-03-11 10:30:00,266.02,267.36,265.32,267.36,15364.0,263.8977,265.227,263.2033,265.227,15364.0
2024-03-11 11:00:00,267.37,267.5,266.27,266.91,29158.0,265.2369,265.3659,264.1457,264.7806,29158.0
2024-03-11 11:30:00,266.86,266.91,264.83,264.89,29961.0,264.731,264.7806,262.7172,262.7767,29961.0
2024-03-11 12:00:00,264.89,264.92,264.03,264.17,9373.0,262.7767,262.8065,261.9236,262.0625,9373.0
2024-03-11 12:30:00,264.16,265.02,263.93,265.01,12817.0,262.0525,262.9057,261.8244,262.8957,12817.0
2024-03-11 13:00:00,264.81,264.81,263.7,264.57,9910.0,262.6973,262.6973,261.5962,262.4593,9910.0
2024-03-11 13:30:00,264.63,265.09,263.98,264.29,9737.0,262.5188,262.9751,261.874,262.1815,9737.0
2024-03-11 14:00:00,264.09,265.09,263.74,264.53,11636.0,261.9831,262.9751,261.6359,262.4196,11636.0
2024-03-11 14:30:00,264.77,264.77,263.85,264.0,8750.0,262.6577,262.6577,261.745,261.8938,8750.0
2024-03-11 15:00:00,263.88,264.44,263.17,263.5,19924.0,261.7748,262.3303,261.0704,261.3978,19924.0
2024-03-11 15:30:00,263.51,263.81,262.98,263.03,88546.0,261.4077,261.7053,260.8819,260.9315,88546.0
2024-03-12 09:30:00,262.53,265.0,261.91,264.91,20344.0,260.4355,262.8858,259.8205,262.7965,20344.0
2024-03-12 10:00:00,265.04,266.99,264.48,266.71,19630.0,262.9255,264.86,262.37,264.5822,19630.0
2024-03-12 10:30:00,267.2,267.91,266.75,267.91,9607.0,265.0683,265.7726,264.6219,265.7726,9607.0
2024-03-12 11:00:00,267.72,268.56,267.54,267.92,7234.0,265.5841,266.4174,265.4056,265.7825,7234.0
2024-03-12 11:30:00,267.73,267.73,266.52,266.86,12630.0,265.594,265.594,264.3937,264.731,12630.0
2024-03-12 12:00:00,266.56,267.23,266.34,266.63,6868.0,264.4334,265.098,264.2151,264.5028,6868.0
2024-03-12 12:30:00,266.64,266.7,265.79,266.39,8854.0,264.5127,264.5723,263.6695,264.2647,8854.0
2024-03-12 13:00:00,266.41,266.54,265.54,266.5,9596.0,264.2846,264.4135,263.4215,264.3739,9596.0
2024-03-12 13:30:00,266.51,267.16,266.45,267.0,9225.0,264.3838,265.0286,264.3243,264.8699,9225.0
2024-03-12 14:00:00,267.15,267.62,266.86,266.94,8128.0,265.0187,265.4849,264.731,264.8104,8128.0
2024-03-12 14:30:00,266.94,267.5,266.52,267.29,10765.0,264.8104,265.3659,264.3937,265.1576,10765.0
2024-03-12 15:00:00,267.29,267.81,267.21,267.7,9268.0,265.1576,265.6734,265.0782,265.5643,9268.0
2024-03-12 15:30:00,267.68,268.96,267.57,268.15,73499.0,265.5444,266.8142,265.4353,266.0107,73499.0
2024-03-13 09:30:00,267.78,268.9,266.09,268.26,101651.0,265.6437,266.7547,263.9671,266.1198,101651.0
2024-03-13 10:00:00,268.32,268.33,266.71,267.98,96862.0,266.1793,266.1893,264.5822,265.8421,96862.0
2024-03-13 10:30:00,267.97,267.99,266.78,267.38,8951.0,265.8321,265.852,264.6516,265.2468,8951.0
2024-03-13 11:00:00,267.29,268.01,267.02,267.72,8942.0,265.1576,265.8718,264.8897,265.5841,8942.0
2024-03-13 11:30:00,267.61,267.72,266.49,266.75,10889.0,265.475,265.5841,264.3639,264.6219,10889.0
2024-03-13 12:00:00,266.57,267.55,265.96,265.96,24442.0,264.4433,265.4155,263.8382,263.8382,24442.0
2024-03-13 12:30:00,265.89,266.39,265.71,266.13,27648.0,263.7687,264.2647,263.5902,264.0068,27648.0
2024-03-13 13:00:00,266.13,266.54,265.73,265.73,37776.0,264.0068,264.4135,263.61,263.61,37776.0
2024-03-13 13:30:00,265.66,265.76,264.84,265.13,13753.0,263.5406,263.6398,262.7271,263.0148,13753.0
2024-03-13 14:00:00,265.08,265.77,265.03,265.23,10636.0,262.9652,263.6497,262.9156,263.114,10636.0
2024-03-13 14:30:00,265.56,265.93,265.16,265.19,9224.0,263.4414,263.8084,263.0446,263.0743,9224.0
2024-03-13 15:00:00,265.14,265.14,262.72,262.82,35751.0,263.0247,263.0247,260.624,260.7232,35751.0
2024-03-13 15:30:00,262.99,263.68,261.65,261.78,119201.0,260.8919,261.5764,259.5626,259.6915,119201.0
2024-03-14 09:30:00,260.68,261.52,257.28,258.25,17418.0,258.6003,259.4336,255.2274,256.1897,17418.0
2024-03-14 10:00:00,257.88,258.59,257.09,257.33,10270.0,255.8226,256.527,255.0389,255.277,10270.0
2024-03-14 10:30:00,257.34,257.82,254.97,255.17,23211.0,255.2869,255.7631,252.9358,253.1343,23211.0
2024-03-14 11:00:00,255.45,256.93,255.43,256.23,20056.0,253.412,254.8802,253.3922,254.1858,20056.0
2024-03-14 11:30:00,255.91,256.97,255.78,256.55,7800.0,253.8683,254.9199,253.7394,254.5032,7800.0
2024-03-14 12:00:00,256.58,256.6,255.8,256.6,10469.0,254.533,254.5528,253.7592,254.5528,10469.0
2024-03-14 12:30:00,256.72,256.81,256.03,256.18,11625.0,254.6719,254.7612,253.9874,254.1362,11625.0
2024-03-14 13:00:00,256.1,256.21,254.95,255.86,19982.0,254.0568,254.166,252.916,253.8187,19982.0
2024-03-14 13:30:00,255.72,257.02,255.67,256.8,8894.0,253.6799,254.9695,253.6303,254.7512,8894.0
2024-03-14 14:00:00,256.87,257.0,256.3,256.56,10543.0,254.8207,254.9497,254.2552,254.5132,10543.0
2024-03-14 14:30:00,256.39,256.48,255.4,255.4,9904.0,254.3445,254.4338,253.3624,253.3624,9904.0
2024-03-14 15:00:00,255.32,255.36,254.16,254.76,12820.0,253.2831,253.3227,252.1323,252.7275,12820.0
2024-03-14 15:30:00,254.74,256.93,253.84,256.9,85983.0,252.7077,254.8802,251.8149,254.8505,85983.0
2024-03-15 09:30:00,252.57,256.87,252.57,255.88,105344.0,250.555,254.8207,250.555,253.8386,105344.0
2024-03-15 10:00:00,255.87,256.33,255.17,255.39,11578.0,253.8287,254.285,253.1343,253.3525,11578.0
2024-03-15 10:30:00,255.39,256.44,255.11,255.32,22691.0,253.3525,254.3941,253.0747,253.2831,22691.0
2024-03-15 11:00:00,255.41,255.45,253.95,254.32,21514.0,253.3723,253.412,251.924,252.291,21514.0
2024-03-15 11:30:00,254.1,254.27,253.55,253.57,17192.0,252.0728,252.2414,251.5272,251.547,17192.0
2024-03-15 12:00:00,253.45,253.65,252.91,253.04,25533.0,251.428,251.6264,250.8923,251.0212,25533.0
2024-03-15 12:30:00,252.98,253.29,252.22,252.48,24970.0,250.9617,251.2693,250.2078,250.4657,24970.0
2024-03-15 13:00:00,252.45,253.52,252.36,253.33,16397.0,250.436,251.4974,250.3467,251.3089,16397.0
2024-03-15 13:30:00,253.31,254.08,253.3,253.67,11573.0,251.2891,252.0529,251.2792,251.6462,11573.0
2024-03-15 14:00:00,253.67,253.83,253.17,253.27,11868.0,251.6462,251.8049,251.1502,251.2494,11868.0
2024-03-15 14:30:00,253.17,253.44,252.66,253.22,36543.0,251.1502,251.4181,250.6443,251.1998,36543.0
2024-03-15 15:00:00,253.11,253.19,251.68,251.82,34044.0,251.0907,251.17,249.6721,249.811,34044.0
2024-03-15 15:30:00,251.78,253.02,251.24,252.85,102029.0,249.7713,251.0014,249.2356,250.8328,102029.0
2024-03-18 09:30:00,255.11,255.8,252.76,253.62,8684.0,253.0747,253.7592,250.7435,251.5966,8684.0
2024-03-18 10:00:00,253.93,254.6,253.74,253.74,11208.0,251.9041,252.5688,251.7157,251.7157,11208.0
2024-03-18 10:30:00,254.04,254.05,252.73,253.35,21731.0,252.0133,252.0232,250.7137,251.3288,21731.0
2024-03-18 11:00:00,253.44,254.33,253.34,254.24,20869.0,251.4181,252.301,251.3189,252.2117,20869.0
2024-03-18 11:30:00,254.4,254.91,254.21,254.61,18794.0,252.3704,252.8763,252.1819,252.5787,18794.0
2024-03-18 12:00:00,254.43,254.93,254.27,254.93,13945.0,252.4002,252.8962,252.2414,252.8962,13945.0
2024-03-18 12:30:00,254.74,254.92,253.61,253.62,16364.0,252.7077,252.8862,251.5867,251.5966,16364.0
2024-03-18 13:00:00,253.44,255.74,253.35,255.59,13842.0,251.4181,253.6997,251.3288,253.5509,13842.0
2024-03-18 13:30:00,255.61,255.64,254.12,254.37,7591.0,253.5707,253.6005,252.0926,252.3406,7591.0
2024-03-18 14:00:00,254.59,255.04,254.47,254.91,9487.0,252.5589,253.0053,252.4398,252.8763,9487.0
2024-03-18 14:30:00,254.91,255.69,254.85,255.61,7363.0,252.8763,253.6501,252.8168,253.5707,7363.0
2024-03-18 15:00:00,255.67,255.98,255.39,255.46,7931.0,253.6303,253.9378,253.3525,253.4219,7931.0
2024-03-18 15:30:00,255.42,255.78,254.45,255.0,55015.0,253.3823,253.7394,252.42,252.9656,55015.0
2024-03-19 09:30:00,254.45,255.46,253.35,255.03,7174.0,252.42,253.4219,251.3288,252.9954,7174.0
2024-03-19 10:00:00,254.86,254.92,253.78,253.78,4814.0,252.8267,252.8862,251.7553,251.7553,4814.0
2024-03-19 10:30:00,253.63,255.47,253.63,255.3,10478.0,251.6065,253.4319,251.6065,253.2632,10478.0
2024-03-19 11:00:00,255.53,256.42,255.11,256.42,3708.0,253.4914,254.3743,253.0747,254.3743,3708.0
2024-03-19 11:30:00,256.61,257.09,256.17,257.09,7021.0,254.5628,255.0389,254.1263,255.0389,7021.0
2024-03-19 12:00:00,256.96,257.55,256.93,257.28,11257.0,254.91,255.4953,254.8802,255.2274,11257.0
2024-03-19 12:30:00,257.69,258.99,257.69,258.81,12574.0,255.6341,256.9238,255.6341,256.7452,12574.0
2024-03-19 13:00:00,259.01,259.07,257.92,258.37,6564.0,256.9436,257.0031,255.8623,256.3087,6564.0
2024-03-19 13:30:00,258.4,258.44,257.94,258.29,5896.0,256.3385,256.3782,255.8822,256.2294,5896.0
2024-03-19 14:00:00,258.41,259.09,258.19,258.92,9426.0,256.3484,257.023,256.1302,256.8543,9426.0
2024-03-19 14:30:00,258.9,259.08,258.63,258.68,9019.0,256.8345,257.0131,256.5666,256.6163,9019.0
2024-03-19 15:00:00,258.68,259.55,258.67,259.41,13991.0,256.6163,257.4793,256.6063,257.3404,13991.0
2024-03-19 15:30:00,259.41,260.09,259.32,259.94,48086.0,257.3404,258.015,257.2511,257.8662,48086.0
2024-03-20 09:30:00,260.22,261.81,259.97,261.24,9307.0,258.144,259.7213,257.896,259.1558,9307.0
2024-03-20 10:00:00,260.62,260.92,260.2,260.6,6590.0,258.5408,258.8384,258.1241,258.5209,6590.0
2024-03-20 10:30:00,260.78,261.34,260.49,261.17,18185.0,258.6995,259.255,258.4118,259.0864,18185.0
2024-03-20 11:00:00,261.08,261.69,260.84,261.53,6940.0,258.9971,259.6022,258.759,259.4435,6940.0
2024-03-20 11:30:00,261.5,261.58,260.59,260.77,23215.0,259.4138,259.4931,258.511,258.6896,23215.0
2024-03-20 12:00:00,260.83,261.08,260.32,260.65,5454.0,258.7491,258.9971,258.2432,258.5705,5454.0
2024-03-20 12:30:00,260.63,260.86,260.34,260.85,3524.0,258.5507,258.7789,258.263,258.7689,3524.0
2024-03-20 13:00:00,260.68,260.7,260.06,260.18,4160.0,258.6003,258.6201,257.9852,258.1043,4160.0
2024-03-20 13:30:00,260.16,260.16,259.25,259.25,8413.0,258.0844,258.0844,257.1817,257.1817,8413.0
2024-03-20 14:00:00,259.59,262.39,259.59,261.1,16977.0,257.519,260.2967,257.519,259.0169,16977.0
2024-03-20 14:30:00,261.23,263.05,260.08,262.66,13067.0,259.1459,260.9514,258.0051,260.5645,13067.0
2024-03-20 15:00:00,262.88,263.69,262.53,263.68,30771.0,260.7827,261.5863,260.4355,261.5764,30771.0
2024-03-20 15:30:00,263.6,264.82,263.22,264.77,78559.0,261.497,262.7073,261.12,262.6577,78559.0
2024-03-21 09:30:00,266.68,270.3,266.44,270.26,32209.0,264.5524,268.1435,264.3143,268.1039,32209.0
2024-03-21 10:00:00,269.93,272.73,269.54,272.39,24626.0,267.7765,270.5542,267.3896,270.2169,24626.0
2024-03-21 10:30:00,272.4,274.62,272.24,274.6,35746.0,270.2268,272.4291,270.0681,272.4092,35746.0
2024-03-21 11:00:00,274.64,274.75,269.46,269.67,44913.0,272.4489,272.558,267.3102,267.5186,44913.0
2024-03-21 11:30:00,269.64,269.85,268.24,269.5,14598.0,267.4888,267.6971,266.1,267.3499,14598.0
2024-03-21 12:00:00,269.35,270.28,268.68,268.87,34877.0,267.2011,268.1237,266.5365,266.725,34877.0
2024-03-21 12:30:00,268.87,269.69,268.74,269.36,9135.0,266.725,267.5384,266.596,267.211,9135.0
2024-03-21 13:00:00,269.47,270.15,269.2,270.1,15828.0,267.3202,267.9947,267.0523,267.9451,15828.0
2024-03-21 13:30:00,270.04,270.09,268.72,268.98,11222.0,267.8856,267.9352,266.5762,266.8341,11222.0
2024-03-21 14:00:00,269.14,269.44,268.42,268.69,14347.0,266.9928,267.2904,266.2785,266.5464,14347.0
2024-03-21 14:30:00,268.67,268.75,266.53,266.74,20508.0,266.5266,266.6059,264.4036,264.6119,20508.0
2024-03-21 15:00:00,266.56,267.5,266.24,266.76,28821.0,264.4334,265.3659,264.1159,264.6318,28821.0
2024-03-21 15:30:00,266.9,267.14,265.69,265.99,111268.0,264.7707,265.0088,263.5703,263.8679,111268.0
2024-03-22 09:30:00,266.37,266.84,263.59,263.64,8804.0,264.2449,264.7111,261.4871,261.5367,8804.0
2024-03-22 10:00:00,263.56,263.67,261.65,261.86,7721.0,261.4573,261.5664,259.5626,259.7709,7721.0
2024-03-22 10:30:00,262.24,263.33,262.22,262.88,14653.0,260.1478,261.2292,260.128,260.7827,14653.0
2024-03-22 11:00:00,262.74,263.7,262.73,263.28,9864.0,260.6439,261.5962,260.6339,261.1796,9864.0
2024-03-22 11:30:00,263.34,263.49,261.77,261.97,17363.0,261.2391,261.3879,259.6816,259.88,17363.0
2024-03-22 12:00:00,261.97,262.4,261.18,262.29,21072.0,259.88,260.3066,259.0963,260.1974,21072.0
2024-03-22 12:30:00,262.32,262.79,262.06,262.39,4801.0,260.2272,260.6935,259.9693,260.2967,4801.0
2024-03-22 13:00:00,262.35,263.17,262.22,263.06,14933.0,260.257,261.0704,260.128,260.9613,14933.0
2024-03-22 13:30:00,263.05,263.97,262.64,263.97,6935.0,260.9514,261.864,260.5447,261.864,6935.0
2024-03-22 14:00:00,263.88,264.07,263.62,264.07,6741.0,261.7748,261.9632,261.5168,261.9632,6741.0
2024-03-22 14:30:00,264.08,264.13,263.64,263.91,9857.0,261.9732,262.0228,261.5367,261.8045,9857.0
2024-03-22 15:00:00,263.91,264.03,263.39,264.03,8336.0,261.8045,261.9236,261.2887,261.9236,8336.0
2024-03-22 15:30:00,264.05,264.85,263.79,264.17,55436.0,261.9434,262.737,261.6855,262.0625,55436.0
2024-03-25 09:30:00,263.95,264.54,262.46,263.05,34522.0,261.8442,262.4295,260.3661,260.9514,34522.0
2024-03-25 10:00:00,262.97,263.08,261.73,261.94,8177.0,260.872,260.9811,259.6419,259.8502,8177.0
2024-03-25 10:30:00,261.93,262.22,261.72,262.15,22439.0,259.8403,260.128,259.632,260.0586,22439.0
2024-03-25 11:00:00,262.15,262.31,261.86,262.25,17814.0,260.0586,260.2173,259.7709,260.1578,17814.0
2024-03-25 11:30:00,262.19,262.89,261.87,262.68,15876.0,260.0982,260.7927,259.7808,260.5843,15876.0
2024-03-25 12:00:00,262.76,262.93,262.27,262.59,11742.0,260.6637,260.8323,260.1776,260.4951,11742.0
2024-03-25 12:30:00,262.61,262.8,261.31,261.49,18653.0,260.5149,260.7034,259.2253,259.4038,18653.0
2024-03-25 13:00:00,261.48,263.02,261.42,263.01,19418.0,259.3939,260.9216,259.3344,260.9117,19418.0
2024-03-25 13:30:00,262.99,263.2,262.37,262.61,12312.0,260.8919,261.1002,260.2768,260.5149,12312.0
2024-03-25 14:00:00,262.44,262.91,262.37,262.53,9176.0,260.3463,260.8125,260.2768,260.4355,9176.0
2024-03-25 14:30:00,262.47,262.96,262.32,262.5,9980.0,260.376,260.8621,260.2272,260.4058,9980.0
2024-03-25 15:00:00,262.54,262.54,261.56,261.86,9765.0,260.4455,260.4455,259.4733,259.7709,9765.0
2024-03-25 15:30:00,261.98,262.32,260.96,261.05,82519.0,259.8899,260.2272,258.8781,258.9673,82519.0
2024-03-26 09:30:00,262.43,262.66,260.94,260.94,19323.0,260.3363,260.5645,258.8582,258.8582,19323.0
2024-03-26 10:00:00,261.6,262.68,261.15,261.69,22915.0,259.513,260.5843,259.0665,259.6022,22915.0
2024-03-26 10:30:00,261.54,261.57,260.37,260.61,18521.0,259.4534,259.4832,258.2928,258.5309,18521.0
2024-03-26 11:00:00,260.48,260.99,260.24,260.72,32793.0,258.4019,258.9078,258.1638,258.64,32793.0
2024-03-26 11:30:00,260.77,260.77,260.0,260.08,9409.0,258.6896,258.6896,257.9257,258.0051,9409.0
2024-03-26 12:00:00,260.17,261.12,260.06,260.86,14176.0,258.0944,259.0368,257.9852,258.7789,14176.0
2024-03-26 12:30:00,260.86,260.86,260.39,260.66,13951.0,258.7789,258.7789,258.3126,258.5805,13951.0
2024-03-26 13:00:00,260.61,261.29,260.6,261.29,13090.0,258.5309,259.2054,258.5209,259.2054,13090.0
2024-03-26 13:30:00,261.25,261.49,260.81,261.04,13433.0,259.1657,259.4038,258.7293,258.9574,13433.0
2024-03-26 14:00:00,261.11,262.04,261.1,261.84,7161.0,259.0269,259.9494,259.0169,259.751,7161.0
2024-03-26 14:30:00,261.75,261.9,261.56,261.71,8338.0,259.6618,259.8106,259.4733,259.6221,8338.0
2024-03-26 15:00:00,261.73,261.84,261.49,261.51,6495.0,259.6419,259.751,259.4038,259.4237,6495.0
2024-03-26 15:30:00,261.46,261.77,260.31,260.62,49044.0,259.3741,259.6816,258.2332,258.5408,49044.0
2024-03-27 09:30:00,263.32,263.32,261.06,261.35,40297.0,261.2192,261.2192,258.9773,259.2649,40297.0
2024-03-27 10:00:00,261.43,261.75,260.49,261.15,13369.0,259.3443,259.6618,258.4118,259.0665,13369.0
2024-03-27 10:30:00,261.18,261.87,260.34,260.39,17878.0,259.0963,259.7808,258.263,258.3126,17878.0
2024-03-27 11:00:00,260.19,261.41,260.05,261.24,6881.0,258.1142,259.3245,257.9753,259.1558,6881.0
2024-03-27 11:30:00,261.35,262.07,261.26,261.69,8300.0,259.2649,259.9792,259.1757,259.6022,8300.0
2024-03-27 12:00:00,261.6,261.6,260.98,261.12,20221.0,259.513,259.513,258.8979,259.0368,20221.0
2024-03-27 12:30:00,261.13,261.6,260.99,261.38,37693.0,259.0467,259.513,258.9078,259.2947,37693.0
2024-03-27 13:00:00,261.42,261.48,260.7,261.0,19632.0,259.3344,259.3939,258.6201,258.9177,19632.0
2024-03-27 13:30:00,261.0,261.12,260.59,260.72,15143.0,258.9177,259.0368,258.511,258.64,15143.0
2024-03-27 14:00:00,260.65,261.71,260.54,261.45,25538.0,258.5705,259.6221,258.4614,259.3642,25538.0
2024-03-27 14:30:00,261.53,261.85,261.27,261.44,29724.0,259.4435,259.761,259.1856,259.3542,29724.0
2024-03-27 15:00:00,261.4,262.23,261.38,262.16,24825.0,259.3146,260.1379,259.2947,260.0685,24825.0
2024-03-27 15:30:00,262.13,262.76,262.12,262.41,94803.0,260.0387,260.6637,260.0288,260.3165,94803.0
2024-03-28 09:30:00,263.61,265.93,263.61,264.29,21940.0,261.5069,263.8084,261.5069,262.1815,21940.0
2024-03-28 10:00:00,264.55,264.9,263.92,264.3,32010.0,262.4394,262.7866,261.8144,262.1914,32010.0
2024-03-28 10:30:00,264.39,266.02,263.65,265.22,15172.0,262.2807,263.8977,261.5466,263.1041,15172.0
2024-03-28 11:00:00,265.19,265.98,264.87,265.74,10184.0,263.0743,263.858,262.7569,263.6199,10184.0
2024-03-28 11:30:00,265.91,266.33,265.76,266.33,15731.0,263.7886,264.2052,263.6398,264.2052,15731.0
2024-03-28 12:00:00,266.22,266.78,265.77,266.7,18400.0,264.0961,264.6516,263.6497,264.5723,18400.0
2024-03-28 12:30:00,266.91,266.91,266.3,266.5,3875.0,264.7806,264.7806,264.1755,264.3739,3875.0
2024-03-28 13:00:00,266.58,266.59,266.0,266.41,4892.0,264.4532,264.4631,263.8779,264.2846,4892.0
2024-03-28 13:30:00,266.32,266.65,266.06,266.31,8114.0,264.1953,264.5227,263.9374,264.1854,8114.0
2024-03-28 14:00:00,266.18,266.43,265.87,266.01,18508.0,264.0564,264.3044,263.7489,263.8878,18508.0
2024-03-28 14:30:00,265.87,267.3,265.87,267.07,18475.0,263.7489,265.1675,263.7489,264.9393,18475.0
2024-03-28 15:00:00,267.15,267.33,266.86,267.04,18046.0,265.0187,265.1972,264.731,264.9096,18046.0
2024-03-28 15:30:00,267.04,268.05,266.62,267.5,122249.0,264.9096,265.9115,264.4929,265.3659,122249.0
2024-04-01 09:30:00,267.98,270.0,264.43,266.35,25607.0,265.8421,267.8459,262.3204,264.2251,25607.0
2024-04-01 10:00:00,266.35,266.35,262.87,262.97,14929.0,264.2251,264.2251,260.7728,260.872,14929.0
2024-04-01 10:30:00,262.97,262.97,261.27,262.11,23234.0,260.872,260.872,259.1856,260.0189,23234.0
2024-04-01 11:00:00,262.15,262.34,261.65,261.92,7237.0,260.0586,260.2471,259.5626,259.8304,7237.0
2024-04-01 11:30:00,261.69,262.26,261.58,261.85,10350.0,259.6022,260.1677,259.4931,259.761,10350.0
2024-04-01 12:00:00,261.78,262.39,261.68,262.04,10794.0,259.6915,260.2967,259.5923,259.9494,10794.0
2024-04-01 12:30:00,262.2,262.71,262.13,262.13,9711.0,260.1082,260.6141,260.0387,260.0387,9711.0
2024-04-01 13:00:00,262.24,262.89,262.16,262.54,10922.0,260.1478,260.7927,260.0685,260.4455,10922.0
2024-04-01 13:30:00,262.54,262.6,261.44,261.82,16499.0,260.4455,260.505,259.3542,259.7312,16499.0
2024-04-01 14:00:00,261.69,261.97,261.39,261.39,7468.0,259.6022,259.88,259.3046,259.3046,7468.0
2024-04-01 14:30:00,261.44,261.75,261.25,261.54,11231.0,259.3542,259.6618,259.1657,259.4534,11231.0
2024-04-01 15:00:00,261.43,261.88,260.9,261.77,14690.0,259.3443,259.7907,258.8185,259.6816,14690.0
2024-04-01 15:30:00,261.79,261.79,260.64,260.79,68044.0,259.7014,259.7014,258.5606,258.7094,68044.0
2024-04-02 09:30:00,257.0,257.54,250.15,252.87,60237.0,254.9497,255.4853,248.1543,250.8526,60237.0
2024-04-02 10:00:00,252.76,253.51,251.5,252.27,47180.0,250.7435,251.4875,249.4935,250.2574,47180.0
2024-04-02 10:30:00,252.08,254.78,252.08,254.63,59687.0,250.0689,252.7474,250.0689,252.5986,59687.0
2024-04-02 11:00:00,254.74,255.21,254.67,254.71,15940.0,252.7077,253.1739,252.6382,252.6779,15940.0
2024-04-02 11:30:00,254.63,255.05,253.68,254.63,9746.0,252.5986,253.0152,251.6561,252.5986,9746.0
2024-04-02 12:00:00,254.58,255.26,253.98,255.07,34820.0,252.549,253.2235,251.9537,253.0351,34820.0
2024-04-02 12:30:00,255.07,255.87,254.92,255.03,23267.0,253.0351,253.8287,252.8862,252.9954,23267.0
2024-04-02 13:00:00,254.92,255.61,254.92,254.95,14328.0,252.8862,253.5707,252.8862,252.916,14328.0
2024-04-02 13:30:00,254.82,255.92,254.45,255.28,25582.0,252.787,253.8783,252.42,253.2434,25582.0
2024-04-02 14:00:00,255.14,256.29,254.57,256.04,13971.0,253.1045,254.2453,252.539,253.9973,13971.0
2024-04-02 14:30:00,256.05,256.31,255.8,256.04,24248.0,254.0072,254.2652,253.7592,253.9973,24248.0
2024-04-02 15:00:00,256.04,256.39,255.85,256.19,18742.0,253.9973,254.3445,253.8088,254.1461,18742.0
2024-04-02 15:30:00,256.2,257.1,255.64,255.82,109414.0,254.156,255.0489,253.6005,253.7791,109414.0
2024-04-03 09:30:00,252.95,255.89,252.95,254.54,29517.0,250.932,253.8485,250.932,252.5093,29517.0
2024-04-03 10:00:00,254.88,255.89,254.79,255.38,17701.0,252.8466,253.8485,252.7573,253.3426,17701.0
2024-04-03 10:30:00,255.53,257.22,255.11,257.08,35112.0,253.4914,255.1679,253.0747,255.029,35112.0
2024-04-03 11:00:00,257.14,257.61,256.58,257.55,8551.0,255.0885,255.5548,254.533,255.4953,8551.0
2024-04-03 11:30:00,257.51,257.51,256.57,256.57,8602.0,255.4556,255.4556,254.5231,254.5231,8602.0
2024-04-03 12:00:00,256.45,256.68,255.93,256.47,15356.0,254.404,254.6322,253.8882,254.4239,15356.0
2024-04-03 12:30:00,256.63,257.24,256.22,256.49,23105.0,254.5826,255.1877,254.1759,254.4437,23105.0
2024-04-03 13:00:00,256.62,256.62,255.49,255.54,7128.0,254.5727,254.5727,253.4517,253.5013,7128.0
2024-04-03 13:30:00,255.64,256.54,255.63,255.97,25804.0,253.6005,254.4933,253.5906,253.9279,25804.0
2024-04-03 14:00:00,256.03,256.51,255.81,255.94,21616.0,253.9874,254.4636,253.7691,253.8981,21616.0
2024-04-03 14:30:00,255.93,256.28,255.8,256.02,17057.0,253.8882,254.2354,253.7592,253.9775,17057.0
2024-04-03 15:00:00,255.98,256.18,255.1,255.76,28755.0,253.9378,254.1362,253.0648,253.7195,28755.0
2024-04-03 15:30:00,255.72,256.75,255.65,256.03,59857.0,253.6799,254.7016,253.6104,253.9874,59857.0
2024-04-04 09:30:00,258.77,260.52,258.66,259.24,15107.0,256.7055,258.4416,256.5964,257.1718,15107.0
2024-04-04 10:00:00,259.24,259.55,258.64,259.55,7252.0,257.1718,257.4793,256.5766,257.4793,7252.0
2024-04-04 10:30:00,259.48,259.54,258.0,258.42,28125.0,257.4099,257.4694,255.9417,256.3583,28125.0
2024-04-04 11:00:00,258.38,259.06,258.21,258.92,7226.0,256.3186,256.9932,256.15,256.8543,7226.0
2024-04-04 11:30:00,259.09,259.2,257.99,258.07,5350.0,257.023,257.1321,255.9318,256.0111,5350.0
2024-04-04 12:00:00,258.19,258.32,257.65,257.66,8321.0,256.1302,256.2591,255.5945,255.6044,8321.0
2024-04-04 12:30:00,257.72,257.73,256.74,257.32,9112.0,255.6639,255.6738,254.6917,255.2671,9112.0
2024-04-04 13:00:00,257.35,257.35,257.07,257.22,3569.0,255.2969,255.2969,255.0191,255.1679,3569.0
2024-04-04 13:30:00,257.37,257.68,256.33,256.49,6887.0,255.3167,255.6242,254.285,254.4437,6887.0
2024-04-04 14:00:00,256.59,256.72,254.65,254.65,10453.0,254.5429,254.6719,252.6184,252.6184,10453.0
2024-04-04 14:30:00,254.56,254.56,252.8,253.12,31720.0,252.5291,252.5291,250.7832,251.1006,31720.0
2024-04-04 15:00:00,253.2,254.03,252.38,252.38,20546.0,251.18,252.0033,250.3665,250.3665,20546.0
2024-04-04 15:30:00,252.33,253.3,251.94,252.0,63243.0,250.3169,251.2792,249.93,249.9895,63243.0
2024-04-05 09:30:00,251.13,252.52,250.01,252.14,22954.0,249.1265,250.5054,248.0154,250.1284,22954.0
2024-04-05 10:00:00,252.14,252.76,250.71,251.06,31768.0,250.1284,250.7435,248.7098,249.057,31768.0
2024-04-05 10:30:00,251.06,254.38,251.01,254.19,13094.0,249.057,252.3506,249.0074,252.1621,13094.0
2024-04-05 11:00:00,254.17,254.17,253.46,254.09,6712.0,252.1422,252.1422,251.4379,252.0629,6712.0
2024-04-05 11:30:00,254.32,255.39,253.8,255.14,34478.0,252.291,253.3525,251.7752,253.1045,34478.0
2024-04-05 12:00:00,255.25,255.7,255.2,255.43,13019.0,253.2136,253.66,253.164,253.3922,13019.0
2024-04-05 12:30:00,255.44,255.44,254.65,255.03,8752.0,253.4021,253.4021,252.6184,252.9954,8752.0
2024-04-05 13:00:00,255.03,255.19,254.46,255.11,14095.0,252.9954,253.1541,252.4299,253.0747,14095.0
2024-04-05 13:30:00,255.19,255.54,254.51,255.21,11920.0,253.1541,253.5013,252.4795,253.1739,11920.0
2024-04-05 14:00:00,254.8,255.98,254.53,255.7,6796.0,252.7672,253.9378,252.4994,253.66,6796.0
2024-04-05 14:30:00,255.76,256.05,255.36,255.48,7790.0,253.7195,254.0072,253.3227,253.4418,7790.0
2024-04-05 15:00:00,255.63,256.05,255.31,255.71,14478.0,253.5906,254.0072,253.2731,253.6699,14478.0
2024-04-05 15:30:00,255.65,256.47,255.22,256.22,121041.0,253.6104,254.4239,253.1839,254.1759,121041.0
2024-04-08 09:30:00,257.03,257.9,256.64,257.61,14656.0,254.9794,255.8425,254.5925,255.5548,14656.0
2024-04-08 10:00:00,257.62,258.42,257.0,258.42,32838.0,255.5647,256.3583,254.9497,256.3583,32838.0
2024-04-08 10:30:00,258.45,259.04,258.31,258.97,15847.0,256.3881,256.9734,256.2492,256.9039,15847.0
2024-04-08 11:00:00,258.97,259.19,258.35,259.04,24183.0,256.9039,257.1222,256.2889,256.9734,24183.0
2024-04-08 11:30:00,259.04,259.31,257.91,258.13,29142.0,256.9734,257.2412,255.8524,256.0706,29142.0
2024-04-08 12:00:00,258.1,258.79,257.93,258.78,14287.0,256.0409,256.7254,255.8722,256.7155,14287.0
2024-04-08 12:30:00,258.52,258.54,257.81,258.23,8073.0,256.4575,256.4774,255.7532,256.1698,8073.0
2024-04-08 13:00:00,258.25,258.25,257.69,258.11,15006.0,256.1897,256.1897,255.6341,256.0508,15006.0
2024-04-08 13:30:00,258.13,258.71,258.05,258.71,7904.0,256.0706,256.646,255.9913,256.646,7904.0
2024-04-08 14:00:00,258.75,258.89,258.1,258.12,7796.0,256.6857,256.8246,256.0409,256.0607,7796.0
2024-04-08 14:30:00,257.8,258.51,257.55,258.51,16786.0,255.7433,256.4476,255.4953,256.4476,16786.0
2024-04-08 15:00:00,258.54,258.64,258.15,258.37,11452.0,256.4774,256.5766,256.0905,256.3087,11452.0
2024-04-08 15:30:00,258.31,259.06,257.82,259.03,65236.0,256.2492,256.9932,255.7631,256.9635,65236.0
2024-04-09 09:30:00,261.55,262.11,259.85,260.44,18216.0,259.4634,260.0189,257.7769,258.3622,18216.0
2024-04-09 10:00:00,260.71,263.08,260.71,262.21,29408.0,258.6301,260.9811,258.6301,260.1181,29408.0
2024-04-09 10:30:00,261.54,261.78,259.25,260.18,31667.0,259.4534,259.6915,257.1817,258.1043,31667.0
2024-04-09 11:00:00,260.16,261.36,260.15,261.28,21929.0,258.0844,259.2749,258.0745,259.1955,21929.0
2024-04-09 11:30:00,261.28,262.16,261.21,262.06,27457.0,259.1955,260.0685,259.1261,259.9693,27457.0
2024-04-09 12:00:00,262.12,262.38,261.8,262.21,19678.0,260.0288,260.2867,259.7114,260.1181,19678.0
2024-04-09 12:30:00,262.22,262.74,262.21,262.67,12088.0,260.128,260.6439,260.1181,260.5744,12088.0
2024-04-09 13:00:00,262.5,262.9,262.48,262.65,7658.0,260.4058,260.8026,260.3859,260.5546,7658.0
2024-04-09 13:30:00,262.76,262.81,261.02,261.13,12932.0,260.6637,260.7133,258.9376,259.0467,12932.0
2024-04-09 14:00:00,261.0,261.62,260.8,261.33,9130.0,258.9177,259.5328,258.7193,259.2451,9130.0
2024-04-09 14:30:00,261.33,261.42,261.06,261.37,11373.0,259.2451,259.3344,258.9773,259.2848,11373.0
2024-04-09 15:00:00,261.38,262.37,260.5,262.37,24914.0,259.2947,260.2768,258.4217,260.2768,24914.0
2024-04-09 15:30:00,262.29,263.21,261.85,262.76,61574.0,260.1974,261.1101,259.761,260.6637,61574.0
2024-04-10 09:30:00,254.1,254.1,250.34,252.29,133024.0,252.0728,252.0728,248.3428,250.2772,133024.0
2024-04-10 10:00:00,252.19,253.14,250.53,252.95,35369.0,250.178,251.1204,248.5313,250.932,35369.0
2024-04-10 10:30:00,253.02,253.32,252.38,252.52,32350.0,251.0014,251.299,250.3665,250.5054,32350.0
2024-04-10 11:00:00,252.45,252.6,251.3,251.59,16194.0,250.436,250.5848,249.2951,249.5828,16194.0
2024-04-10 11:30:00,251.59,252.0,249.49,250.82,43637.0,249.5828,249.9895,247.4996,248.819,43637.0
2024-04-10 12:00:00,250.83,251.05,250.6,250.93,13461.0,248.8289,249.0471,248.6007,248.9281,13461.0
2024-04-10 12:30:00,250.94,251.25,250.15,251.15,32526.0,248.938,249.2455,248.1543,249.1463,32526.0
2024-04-10 13:00:00,251.3,252.03,249.24,250.97,83123.0,249.2951,250.0193,247.2516,248.9678,83123.0
2024-04-10 13:30:00,250.85,250.85,248.76,249.87,20660.0,248.8487,248.8487,246.7754,247.8765,20660.0
2024-04-10 14:00:00,250.08,250.12,248.02,248.17,14340.0,248.0849,248.1245,246.0413,246.1901,14340.0
2024-04-10 14:30:00,248.33,248.84,247.44,247.53,14373.0,246.3488,246.8548,245.4659,245.5552,14373.0
2024-04-10 15:00:00,247.41,250.64,247.25,249.98,57345.0,245.4362,248.6404,245.2774,247.9857,57345.0
2024-04-10 15:30:00,249.92,250.0,248.42,248.53,117265.0,247.9261,248.0055,246.4381,246.5472,117265.0
2024-04-11 09:30:00,251.18,251.18,248.0,248.08,35372.0,249.1761,249.1761,246.0215,246.1008,35372.0
2024-04-11 10:00:00,247.95,248.82,247.21,247.44,10603.0,245.9719,246.8349,245.2378,245.4659,10603.0
2024-04-11 10:30:00,247.48,247.7,246.63,247.51,29457.0,245.5056,245.7238,244.6624,245.5354,29457.0
2024-04-11 11:00:00,247.49,248.92,247.48,248.18,25108.0,245.5155,246.9341,245.5056,246.2,25108.0
2024-04-11 11:30:00,248.12,249.63,248.11,249.63,14596.0,246.1405,247.6385,246.1306,247.6385,14596.0
2024-04-11 12:00:00,249.44,249.64,248.64,249.11,10279.0,247.45,247.6484,246.6563,247.1226,10279.0
2024-04-11 12:30:00,249.27,249.3,248.28,248.42,19751.0,247.2813,247.3111,246.2992,246.4381,19751.0
2024-04-11 13:00:00,248.5,250.29,248.07,250.2,13104.0,246.5175,248.2932,246.0909,248.2039,13104.0
2024-04-11 13:30:00,250.18,251.0,249.94,250.77,11005.0,248.1841,248.9975,247.946,248.7694,11005.0
2024-04-11 14:00:00,250.7,251.66,250.56,250.79,11668.0,248.6999,249.6523,248.561,248.7892,11668.0
2024-04-11 14:30:00,250.87,251.37,250.41,250.43,10527.0,248.8686,249.3646,248.4122,248.4321,10527.0
2024-04-11 15:00:00,250.53,250.71,249.87,250.04,13870.0,248.5313,248.7098,247.8765,248.0452,13870.0
2024-04-11 15:30:00,249.94,250.45,249.07,249.34,63937.0,247.946,248.4519,247.0829,247.3508,63937.0
2024-04-12 09:30:00,246.47,248.18,246.47,247.0,9991.0,244.5037,246.2,244.5037,245.0294,9991.0
2024-04-12 10:00:00,246.84,247.7,246.2,247.29,11530.0,244.8707,245.7238,244.2358,245.3171,11530.0
2024-04-12 10:30:00,247.29,247.56,245.32,246.29,15800.0,245.3171,245.585,243.3628,244.3251,15800.0
2024-04-12 11:00:00,246.28,247.52,246.28,247.15,8010.0,244.3152,245.5453,244.3152,245.1782,8010.0
2024-04-12 11:30:00,247.14,247.21,245.93,246.41,11384.0,245.1683,245.2378,243.968,244.4441,11384.0
2024-04-12 12:00:00,246.19,246.33,245.33,245.44,31377.0,244.2259,244.3648,243.3728,243.4819,31377.0
2024-04-12 12:30:00,245.4,245.44,244.95,244.96,18927.0,243.4422,243.4819,242.9958,243.0057,18927.0
2024-04-12 13:00:00,244.99,245.08,244.01,244.41,15478.0,243.0355,243.1248,242.0633,242.4601,15478.0
2024-04-12 13:30:00,244.47,246.01,244.21,245.29,17134.0,242.5196,244.0473,242.2617,243.3331,17134.0
2024-04-12 14:00:00,245.19,246.36,245.01,245.75,19852.0,243.2339,244.3945,243.0553,243.7894,19852.0
2024-04-12 14:30:00,245.75,245.76,244.85,244.93,21949.0,243.7894,243.7993,242.8966,242.9759,21949.0
2024-04-12 15:00:00,244.84,245.48,244.79,245.15,18139.0,242.8867,243.5216,242.8371,243.1942,18139.0
2024-04-12 15:30:00,245.12,247.01,244.76,246.99,88371.0,243.1644,245.0394,242.8073,245.0195,88371.0
2024-04-15 09:30:00,250.05,250.63,248.44,249.11,19745.0,248.0551,248.6305,246.4579,247.1226,19745.0
2024-04-15 10:00:00,249.2,249.2,246.1,246.3,20199.0,247.2119,247.2119,244.1366,244.335,20199.0
2024-04-15 10:30:00,246.05,246.33,244.95,245.01,24196.0,244.087,244.3648,242.9958,243.0553,24196.0
2024-04-15 11:00:00,244.88,245.9,244.68,245.87,22328.0,242.9263,243.9382,242.7279,243.9084,22328.0
2024-04-15 11:30:00,245.9,246.45,245.64,246.06,22233.0,243.9382,244.4838,243.6803,244.0969,22233.0
2024-04-15 12:00:00,246.21,246.32,244.65,244.85,19150.0,244.2457,244.3549,242.6982,242.8966,19150.0
2024-04-15 12:30:00,244.7,244.9,244.34,244.45,16829.0,242.7478,242.9462,242.3907,242.4998,16829.0
2024-04-15 13:00:00,244.49,244.49,241.94,241.97,15465.0,242.5395,242.5395,240.0098,240.0396,15465.0
2024-04-15 13:30:00,241.82,242.3,241.31,241.93,39764.0,239.8908,240.3669,239.3848,239.9999,39764.0
2024-04-15 14:00:00,241.78,242.13,241.22,242.07,41812.0,239.8511,240.1983,239.2955,240.1388,41812.0
2024-04-15 14:30:00,241.94,242.66,240.94,241.54,29179.0,240.0098,240.7241,239.0178,239.613,29179.0
2024-04-15 15:00:00,241.36,242.04,240.61,241.3,25062.0,239.4344,240.109,238.6904,239.3749,25062.0
2024-04-15 15:30:00,241.45,243.35,241.45,242.92,151920.0,239.5237,241.4086,239.5237,240.982,151920.0
2024-04-16 09:30:00,242.12,242.12,238.63,240.3,19320.0,240.1884,240.1884,236.7262,238.3829,19320.0
2024-04-16 10:00:00,239.77,241.68,239.74,240.65,48364.0,237.8571,239.7519,237.8274,238.7301,48364.0
2024-04-16 10:30:00,240.81,240.99,238.91,239.47,25388.0,238.8888,239.0674,237.004,237.5595,25388.0
2024-04-16 11:00:00,239.58,240.75,239.41,240.24,20326.0,237.6686,238.8293,237.5,238.3234,20326.0
2024-04-16 11:30:00,240.18,241.37,239.57,240.35,23589.0,238.2638,239.4443,237.6587,238.4325,23589.0
2024-04-16 12:00:00,240.35,241.33,240.21,241.04,12355.0,238.4325,239.4047,238.2936,239.117,12355.0
2024-04-16 12:30:00,241.13,241.13,239.8,240.34,16083.0,239.2063,239.2063,237.8869,238.4226,16083.0
2024-04-16 13:00:00,240.33,241.52,239.73,241.11,19493.0,238.4126,239.5932,237.8174,239.1864,19493.0
2024-04-16 13:30:00,240.98,241.43,239.48,240.2,15585.0,239.0575,239.5039,237.5694,238.2837,15585.0
2024-04-16 14:00:00,240.06,241.41,238.04,238.44,17285.0,238.1448,239.484,236.1409,236.5377,17285.0
2024-04-16 14:30:00,238.51,240.88,238.48,240.47,30347.0,236.6072,238.9583,236.5774,238.5515,30347.0
2024-04-16 15:00:00,240.4,241.39,240.0,241.39,33979.0,238.4821,239.4642,238.0853,239.4642,33979.0
2024-04-16 15:30:00,241.29,241.29,238.53,238.56,163941.0,239.365,239.365,236.627,236.6568,163941.0
2024-04-17 09:30:00,241.07,242.88,238.81,242.06,47025.0,239.1467,240.9423,236.9048,240.1288,47025.0
2024-04-17 10:00:00,241.86,242.65,241.5,242.48,59084.0,239.9304,240.7141,239.5733,240.5455,59084.0
2024-04-17 10:30:00,242.57,242.57,240.41,240.82,36529.0,240.6348,240.6348,238.492,238.8987,36529.0
2024-04-17 11:00:00,240.92,241.35,239.12,239.55,56305.0,238.9979,239.4245,237.2123,237.6389,56305.0
2024-04-17 11:30:00,239.41,240.37,238.79,239.96,61570.0,237.5,238.4523,236.8849,238.0456,61570.0
2024-04-17 12:00:00,239.78,240.03,238.68,239.78,73078.0,237.867,238.115,236.7758,237.867,73078.0
2024-04-17 12:30:00,239.78,240.01,238.79,239.05,31304.0,237.867,238.0952,236.8849,237.1429,31304.0
2024-04-17 13:00:00,239.02,240.33,238.86,240.12,19801.0,237.1131,238.4126,236.9544,238.2043,19801.0
2024-04-17 13:30:00,240.12,241.38,240.0,240.92,35429.0,238.2043,239.4543,238.0853,238.9979,35429.0
2024-04-17 14:00:00,240.9,241.02,239.69,240.26,48411.0,238.9781,239.0971,237.7778,238.3432,48411.0
2024-04-17 14:30:00,240.36,241.48,239.82,240.05,45101.0,238.4424,239.5535,237.9067,238.1349,45101.0
2024-04-17 15:00:00,240.05,240.05,239.1,239.56,62077.0,238.1349,238.1349,237.1925,237.6488,62077.0
2024-04-17 15:30:00,239.58,240.04,237.59,237.63,272942.0,237.6686,238.125,235.6945,235.7342,272942.0
2024-04-18 09:30:00,215.8,222.71,213.02,221.4,497301.0,214.0783,220.9332,211.3205,219.6337,497301.0
2024-04-18 10:00:00,221.58,224.41,220.09,223.19,326037.0,219.8122,222.6197,218.3341,221.4094,326037.0
2024-04-18 10:30:00,223.51,231.41,222.87,230.25,228016.0,221.7268,229.5638,221.0919,228.4131,228016.0
2024-04-18 11:00:00,229.93,231.35,225.23,226.4,156656.0,228.0956,229.5043,223.4331,224.5938,156656.0
2024-04-18 11:30:00,226.4,227.29,224.43,225.23,131101.0,224.5938,225.4767,222.6395,223.4331,131101.0
2024-04-18 12:00:00,225.2,225.78,221.15,221.83,82871.0,223.4034,223.9787,219.3857,220.0602,82871.0
2024-04-18 12:30:00,222.13,222.5,220.02,220.09,78829.0,220.3578,220.7249,218.2647,218.3341,78829.0
2024-04-18 13:00:00,220.0,220.26,217.69,219.39,81684.0,218.2448,218.5028,215.9533,217.6397,81684.0
2024-04-18 13:30:00,219.4,219.4,217.07,218.02,60959.0,217.6496,217.6496,215.3382,216.2806,60959.0
2024-04-18 14:00:00,217.86,218.28,217.0,217.13,151594.0,216.1219,216.5386,215.2688,215.3977,151594.0
2024-04-18 14:30:00,217.13,217.17,215.56,216.57,103919.0,215.3977,215.4374,213.8403,214.8422,103919.0
2024-04-18 15:00:00,216.62,217.13,215.99,217.09,162491.0,214.8918,215.3977,214.2668,215.3581,162491.0
2024-04-18 15:30:00,217.15,217.71,215.73,217.5,357204.0,215.4176,215.9731,214.0089,215.7648,357204.0
2024-04-19 09:30:00,216.63,217.41,213.54,214.45,223197.0,214.9017,215.6755,211.8364,212.7391,223197.0
2024-04-19 10:00:00,214.46,214.95,213.06,214.19,114834.0,212.749,213.2351,211.3602,212.4812,114834.0
2024-04-19 10:30:00,214.47,214.75,213.5,214.03,61525.0,212.759,213.0367,211.7967,212.3225,61525.0
2024-04-19 11:00:00,214.03,215.63,213.72,215.56,55451.0,212.3225,213.9097,212.0149,213.8403,55451.0
2024-04-19 11:30:00,215.56,218.21,215.55,217.33,87137.0,213.8403,216.4691,213.8303,215.5961,87137.0
2024-04-19 12:00:00,217.33,218.04,214.98,215.25,85922.0,215.5961,216.3005,213.2649,213.5327,85922.0
2024-04-19 12:30:00,215.14,216.08,214.53,215.81,54881.0,213.4236,214.3561,212.8185,214.0883,54881.0
2024-04-19 13:00:00,215.88,216.27,215.18,215.9,60226.0,214.1577,214.5446,213.4633,214.1775,60226.0
2024-04-19 13:30:00,215.9,216.55,215.56,216.09,63185.0,214.1775,214.8224,213.8403,214.366,63185.0
2024-04-19 14:00:00,216.0,216.37,215.11,216.06,99043.0,214.2768,214.6438,213.3939,214.3363,99043.0
2024-04-19 14:30:00,216.05,216.19,214.27,215.31,80159.0,214.3264,214.4652,212.5606,213.5923,80159.0
2024-04-19 15:00:00,215.26,215.26,214.08,214.96,61894.0,213.5427,213.5427,212.3721,213.245,61894.0
2024-04-19 15:30:00,214.91,216.37,214.72,216.33,276421.0,213.1954,214.6438,213.007,214.6041,276421.0
2024-04-22 09:30:00,220.39,221.33,216.17,217.5,253599.0,218.6317,219.5642,214.4454,215.7648,253599.0
2024-04-22 10:00:00,217.55,219.11,216.21,216.21,108457.0,215.8144,217.3619,214.4851,214.4851,108457.0
2024-04-22 10:30:00,216.13,217.33,215.83,216.59,108799.0,214.4057,215.5961,214.1081,214.862,108799.0
2024-04-22 11:00:00,216.36,216.83,215.32,216.12,37431.0,214.6339,215.1001,213.6022,214.3958,37431.0
2024-04-22 11:30:00,216.14,216.74,215.98,216.52,72656.0,214.4156,215.0108,214.2569,214.7926,72656.0
2024-04-22 12:00:00,216.47,217.35,216.41,216.53,95908.0,214.743,215.616,214.6835,214.8025,95908.0
2024-04-22 12:30:00,216.62,217.63,216.43,217.49,21435.0,214.8918,215.8937,214.7033,215.7549,21435.0
2024-04-22 13:00:00,217.46,218.88,217.26,218.7,23765.0,215.7251,217.1338,215.5267,216.9552,23765.0
2024-04-22 13:30:00,218.69,219.29,218.2,218.86,87672.0,216.9453,217.5405,216.4592,217.1139,87672.0
2024-04-22 14:00:00,218.89,219.73,218.78,219.44,36949.0,217.1437,217.977,217.0346,217.6893,36949.0
2024-04-22 14:30:00,219.42,219.5,218.55,219.24,115630.0,217.6695,217.7488,216.8064,217.4909,115630.0
2024-04-22 15:00:00,219.28,219.28,218.47,219.09,140895.0,217.5306,217.5306,216.727,217.3421,140895.0
2024-04-22 15:30:00,219.04,219.87,218.65,218.88,268177.0,217.2925,218.1159,216.9056,217.1338,268177.0
2024-04-23 09:30:00,219.14,221.5,219.14,221.5,24040.0,217.3917,219.7329,217.3917,219.7329,24040.0
2024-04-23 10:00:00,221.48,222.8,221.04,222.8,36257.0,219.713,221.0225,219.2765,221.0225,36257.0
2024-04-23 10:30:00,222.62,222.86,221.33,222.16,15416.0,220.8439,221.082,219.5642,220.3876,15416.0
2024-04-23 11:00:00,222.28,222.73,221.39,222.7,16545.0,220.5066,220.9531,219.6237,220.9233,16545.0
2024-04-23 11:30:00,222.69,222.96,221.68,222.43,18433.0,220.9134,221.1812,219.9114,220.6555,18433.0
2024-04-23 12:00:00,222.22,223.32,221.94,222.95,19644.0,220.4471,221.5384,220.1694,221.1713,19644.0
2024-04-23 12:30:00,222.96,224.34,222.74,224.32,40773.0,221.1812,222.5502,220.963,222.5304,40773.0
2024-04-23 13:00:00,224.23,224.28,222.91,223.3,14214.0,222.4411,222.4907,221.1316,221.5185,14214.0
2024-04-23 13:30:00,223.35,224.13,223.22,224.0,20914.0,221.5681,222.3419,221.4392,222.2129,20914.0
2024-04-23 14:00:00,223.81,224.1,223.39,223.91,42809.0,222.0244,222.3121,221.6078,222.1236,42809.0
2024-04-23 14:30:00,223.91,224.2,223.23,224.13,50818.0,222.1236,222.4113,221.4491,222.3419,50818.0
2024-04-23 15:00:00,224.05,224.69,223.64,224.56,50445.0,222.2625,222.8974,221.8558,222.7685,50445.0
2024-04-23 15:30:00,224.58,225.47,224.4,224.52,187917.0,222.7883,223.6712,222.6097,222.7288,187917.0
2024-04-24 09:30:00,224.61,227.75,224.61,225.91,25073.0,222.8181,225.933,222.8181,224.1077,25073.0
2024-04-24 10:00:00,225.77,227.03,223.89,224.14,47236.0,223.9688,225.2188,222.1038,222.3518,47236.0
2024-04-24 10:30:00,224.11,224.51,222.74,222.75,24938.0,222.322,222.7189,220.963,220.9729,24938.0
2024-04-24 11:00:00,222.7,222.94,221.53,222.5,28653.0,220.9233,221.1614,219.7626,220.7249,28653.0
2024-04-24 11:30:00,222.48,222.86,221.81,222.25,32896.0,220.7051,221.082,220.0404,220.4769,32896.0
2024-04-24 12:00:00,222.32,222.32,221.73,221.9,21495.0,220.5463,220.5463,219.961,220.1297,21495.0
2024-04-24 12:30:00,221.9,222.58,221.54,222.43,66045.0,220.1297,220.8043,219.7726,220.6555,66045.0
2024-04-24 13:00:00,222.5,223.24,222.28,223.12,23411.0,220.7249,221.459,220.5066,221.3399,23411.0
2024-04-24 13:30:00,223.12,224.76,223.11,224.7,10792.0,221.3399,222.9669,221.33,222.9073,10792.0
2024-04-24 14:00:00,224.66,224.66,223.39,223.86,35066.0,222.8677,222.8677,221.6078,222.074,35066.0
2024-04-24 14:30:00,223.96,224.65,223.89,224.38,77701.0,222.1732,222.8577,222.1038,222.5899,77701.0
2024-04-24 15:00:00,224.38,224.83,223.06,224.52,79551.0,222.5899,223.0363,221.2804,222.7288,79551.0
2024-04-24 15:30:00,224.41,226.15,224.3,225.52,241730.0,222.6197,224.3458,222.5105,223.7208,241730.0
2024-04-25 09:30:00,223.45,225.37,220.5,222.47,138545.0,221.6673,223.572,218.7409,220.6951,138545.0
2024-04-25 10:00:00,222.3,223.32,220.51,222.81,98688.0,220.5265,221.5384,218.7508,221.0324,98688.0
2024-04-25 10:30:00,222.8,223.09,221.66,222.4,60200.0,221.0225,221.3102,219.8916,220.6257,60200.0
2024-04-25 11:00:00,222.28,225.49,222.18,225.33,29480.0,220.5066,223.691,220.4074,223.5323,29480.0
2024-04-25 11:30:00,225.35,225.98,224.98,225.86,36777.0,223.5522,224.1771,223.1851,224.0581,36777.0
2024-04-25 12:00:00,225.87,227.09,225.85,226.75,30769.0,224.068,225.2783,224.0482,224.941,30769.0
2024-04-25 12:30:00,226.7,226.82,225.35,226.55,34589.0,224.8914,225.0104,223.5522,224.7426,34589.0
2024-04-25 13:00:00,226.58,226.78,225.94,226.67,21429.0,224.7723,224.9707,224.1375,224.8616,21429.0
2024-04-25 13:30:00,226.59,227.78,226.46,227.69,16472.0,224.7823,225.9628,224.6533,225.8735,16472.0
2024-04-25 14:00:00,227.62,227.7,226.94,226.94,37063.0,225.804,225.8834,225.1295,225.1295,37063.0
2024-04-25 14:30:00,226.8,227.18,226.04,226.24,21776.0,224.9906,225.3676,224.2367,224.4351,21776.0
2024-04-25 15:00:00,226.24,226.95,226.17,226.6,25591.0,224.4351,225.1394,224.3656,224.7922,25591.0
2024-04-25 15:30:00,226.59,226.65,225.22,226.33,132935.0,224.7823,224.8418,223.4232,224.5243,132935.0
2024-04-26 09:30:00,226.79,227.9,225.86,225.97,21343.0,224.9807,226.0818,224.0581,224.1672,21343.0
2024-04-26 10:00:00,225.96,227.23,225.23,225.6,15997.0,224.1573,225.4172,223.4331,223.8002,15997.0
2024-04-26 10:30:00,225.61,226.2,225.03,225.41,26135.0,223.8101,224.3954,223.2347,223.6117,26135.0
2024-04-26 11:00:00,225.49,225.98,225.16,225.57,20394.0,223.691,224.1771,223.3637,223.7704,20394.0
2024-04-26 11:30:00,225.59,225.89,225.14,225.49,20288.0,223.7902,224.0878,223.3438,223.691,20288.0
2024-04-26 12:00:00,225.43,225.78,225.26,225.51,47772.0,223.6315,223.9787,223.4629,223.7109,47772.0
2024-04-26 12:30:00,225.26,225.5,224.52,224.87,25207.0,223.4629,223.701,222.7288,223.076,25207.0
2024-04-26 13:00:00,224.9,225.25,224.53,225.06,23665.0,223.1057,223.453,222.7387,223.2645,23665.0
2024-04-26 13:30:00,225.0,225.43,224.86,224.94,33609.0,223.2049,223.6315,223.0661,223.1454,33609.0
2024-04-26 14:00:00,224.92,225.31,224.9,225.15,25491.0,223.1256,223.5125,223.1057,223.3538,25491.0
2024-04-26 14:30:00,225.07,225.13,224.46,224.76,27900.0,223.2744,223.3339,222.6693,222.9669,27900.0
2024-04-26 15:00:00,224.73,225.39,224.72,225.22,16342.0,222.9371,223.5918,222.9272,223.4232,16342.0
2024-04-26 15:30:00,225.28,225.28,223.2,223.25,121643.0,223.4827,223.4827,221.4193,221.4689,121643.0
2024-04-29 09:30:00,224.54,226.61,223.97,223.97,12041.0,222.7486,224.8021,222.1832,222.1832,12041.0
2024-04-29 10:00:00,224.1,224.47,223.51,223.8,14703.0,222.3121,222.6792,221.7268,222.0145,14703.0
2024-04-29 10:30:00,223.94,224.23,223.06,223.47,17455.0,222.1534,222.4411,221.2804,221.6872,17455.0
2024-04-29 11:00:00,223.77,224.91,223.75,224.59,29290.0,221.9848,223.1157,221.9649,222.7982,29290.0
2024-04-29 11:30:00,224.46,224.46,223.6,224.18,9534.0,222.6693,222.6693,221.8161,222.3915,9534.0
2024-04-29 12:00:00,224.08,225.3,223.97,224.91,7088.0,222.2923,223.5026,222.1832,223.1157,7088.0
2024-04-29 12:30:00,224.7,225.09,224.53,224.72,6634.0,222.9073,223.2942,222.7387,222.9272,6634.0
2024-04-29 13:00:00,224.64,224.68,224.24,224.27,7027.0,222.8478,222.8875,222.451,222.4808,7027.0
2024-04-29 13:30:00,224.24,224.61,224.12,224.59,8193.0,222.451,222.8181,222.332,222.7982,8193.0
2024-04-29 14:00:00,224.44,224.65,223.97,223.98,12820.0,222.6494,222.8577,222.1832,222.1931,12820.0
2024-04-29 14:30:00,223.93,224.68,223.2,224.59,16439.0,222.1435,222.8875,221.4193,222.7982,16439.0
2024-04-29 15:00:00,224.54,224.55,223.18,223.82,16029.0,222.7486,222.7585,221.3995,222.0344,16029.0
2024-04-29 15:30:00,223.88,225.55,223.73,225.54,101160.0,222.0939,223.7506,221.9451,223.7406,101160.0
2024-04-30 09:30:00,224.33,225.71,223.21,224.97,14798.0,222.5403,223.9093,221.4292,223.1752,14798.0
2024-04-30 10:00:00,225.15,226.64,224.92,225.96,16453.0,223.3538,224.8319,223.1256,224.1573,16453.0
2024-04-30 10:30:00,226.05,226.76,225.29,225.73,13940.0,224.2466,224.9509,223.4926,223.9291,13940.0
2024-04-30 11:00:00,225.77,225.89,223.88,224.09,10098.0,223.9688,224.0878,222.0939,222.3022,10098.0
2024-04-30 11:30:00,224.09,224.4,223.53,224.26,13501.0,222.3022,222.6097,221.7467,222.4709,13501.0
2024-04-30 12:00:00,224.07,224.27,223.74,223.93,10372.0,222.2824,222.4808,221.955,222.1435,10372.0
2024-04-30 12:30:00,223.87,223.87,222.66,223.15,16356.0,222.084,222.084,220.8836,221.3697,16356.0
2024-04-30 13:00:00,223.15,223.28,222.07,223.21,21349.0,221.3697,221.4987,220.2983,221.4292,21349.0
2024-04-30 13:30:00,222.9,223.49,222.67,223.41,17116.0,221.1217,221.707,220.8935,221.6276,17116.0
2024-04-30 14:00:00,223.6,224.07,222.87,222.87,18902.0,221.8161,222.2824,221.0919,221.0919,18902.0
2024-04-30 14:30:00,222.79,223.04,222.24,222.62,23352.0,221.0126,221.2606,220.467,220.8439,23352.0
2024-04-30 15:00:00,222.56,222.89,221.26,221.81,34159.0,220.7844,221.1118,219.4948,220.0404,34159.0
2024-04-30 15:30:00,221.75,221.8,220.0,220.18,170512.0,219.9809,220.0305,218.2448,218.4234,170512.0
2024-05-01 09:30:00,220.09,221.67,219.4,220.21,47898.0,218.3341,219.9015,217.6496,218.4532,47898.0
2024-05-01 10:00:00,219.72,220.47,218.75,218.98,12294.0,217.9671,218.7111,217.0048,217.233,12294.0
2024-05-01 10:30:00,218.66,219.61,218.41,219.31,24014.0,216.9155,217.858,216.6675,217.5603,24014.0
2024-05-01 11:00:00,219.42,219.56,218.8,219.52,63999.0,217.6695,217.8083,217.0544,217.7687,63999.0
2024-05-01 11:30:00,219.54,219.75,219.18,219.18,15609.0,217.7885,217.9968,217.4314,217.4314,15609.0
2024-05-01 12:00:00,219.17,219.63,218.81,219.47,39130.0,217.4215,217.8778,217.0643,217.7191,39130.0
2024-05-01 12:30:00,219.58,219.58,218.97,219.28,17144.0,217.8282,217.8282,217.2231,217.5306,17144.0
2024-05-01 13:00:00,219.39,219.83,219.15,219.83,30362.0,217.6397,218.0762,217.4016,218.0762,30362.0
2024-05-01 13:30:00,219.83,221.29,219.77,220.78,44554.0,218.0762,219.5245,218.0167,219.0186,44554.0
2024-05-01 14:00:00,220.75,221.57,220.6,221.34,43269.0,218.9889,219.8023,218.8401,219.5741,43269.0
2024-05-01 14:30:00,221.39,225.33,219.84,225.16,84077.0,219.6237,223.5323,218.0861,223.3637,84077.0
2024-05-01 15:00:00,225.08,226.02,224.01,224.01,51273.0,223.2843,224.2168,222.2228,222.2228,51273.0
2024-05-01 15:30:00,224.0,224.01,220.57,220.67,97187.0,222.2129,222.2228,218.8103,218.9095,97187.0
2024-05-02 09:30:00,222.51,223.25,219.38,220.13,9572.0,220.7348,221.4689,217.6298,218.3738,9572.0
2024-05-02 10:00:00,219.89,221.13,218.9,221.13,11350.0,218.1357,219.3658,217.1536,219.3658,11350.0
2024-05-02 10:30:00,220.9,222.22,220.08,222.22,17836.0,219.1377,220.4471,218.3242,220.4471,17836.0
2024-05-02 11:00:00,222.36,223.15,222.26,222.82,13282.0,220.586,221.3697,220.4868,221.0423,13282.0
2024-05-02 11:30:00,223.0,223.56,222.5,222.7,22616.0,221.2209,221.7764,220.7249,220.9233,22616.0
2024-05-02 12:00:00,222.71,222.72,221.04,222.12,31127.0,220.9332,220.9431,219.2765,220.3479,31127.0
2024-05-02 12:30:00,222.06,222.49,221.71,222.28,17421.0,220.2884,220.715,219.9412,220.5066,17421.0
2024-05-02 13:00:00,222.41,223.2,222.31,223.09,23622.0,220.6356,221.4193,220.5364,221.3102,23622.0
2024-05-02 13:30:00,223.25,223.46,222.91,223.1,11070.0,221.4689,221.6772,221.1316,221.3201,11070.0
2024-05-02 14:00:00,223.06,224.0,223.06,223.95,9694.0,221.2804,222.2129,221.2804,222.1633,9694.0
2024-05-02 14:30:00,224.06,224.66,224.0,224.46,18191.0,222.2724,222.8677,222.2129,222.6693,18191.0
2024-05-02 15:00:00,224.48,225.19,224.34,224.99,12394.0,222.6891,223.3934,222.5502,223.195,12394.0
2024-05-02 15:30:00,224.91,225.03,223.97,224.51,71168.0,223.1157,223.2347,222.1832,222.7189,71168.0
2024-05-03 09:30:00,229.48,233.77,226.48,231.31,76703.0,227.6492,231.905,224.6731,229.4646,76703.0
2024-05-03 10:00:00,231.74,231.95,228.97,229.65,47238.0,229.8912,230.0995,227.1433,227.8179,47238.0
2024-05-03 10:30:00,229.6,230.01,228.39,228.84,29092.0,227.7683,228.175,226.5679,227.0143,29092.0
2024-05-03 11:00:00,228.62,229.2,227.78,227.92,27368.0,226.7961,227.3714,225.9628,226.1017,27368.0
2024-05-03 11:30:00,227.94,228.3,227.45,227.9,14173.0,226.1215,226.4786,225.6354,226.0818,14173.0
2024-05-03 12:00:00,228.0,228.41,227.97,228.06,8347.0,226.181,226.5877,226.1513,226.2405,8347.0
2024-05-03 12:30:00,228.02,228.2,227.28,227.72,13488.0,226.2009,226.3794,225.4668,225.9032,13488.0
2024-05-03 13:00:00,227.61,227.87,227.24,227.55,7583.0,225.7941,226.0521,225.4271,225.7346,7583.0
2024-05-03 13:30:00,227.26,227.83,227.16,227.57,8699.0,225.4469,226.0124,225.3477,225.7544,8699.0
2024-05-03 14:00:00,227.54,227.93,227.21,227.61,10444.0,225.7247,226.1116,225.3973,225.7941,10444.0
2024-05-03 14:30:00,227.49,227.74,227.2,227.61,11361.0,225.6751,225.9231,225.3874,225.7941,11361.0
2024-05-03 15:00:00,227.5,227.5,227.0,227.16,11271.0,225.685,225.685,225.189,225.3477,11271.0
2024-05-03 15:30:00,227.2,227.65,226.72,227.04,72555.0,225.3874,225.8338,224.9112,225.2287,72555.0
2024-05-06 09:30:00,230.01,230.72,229.0,230.43,32860.0,228.175,228.8793,227.173,228.5916,32860.0
2024-05-06 10:00:00,230.68,233.62,230.68,233.41,48667.0,228.8396,231.7562,228.8396,231.5479,48667.0
2024-05-06 10:30:00,233.45,234.03,232.32,234.02,43401.0,231.5875,232.1629,230.4666,232.153,43401.0
2024-05-06 11:00:00,233.96,234.02,232.33,232.76,36378.0,232.0935,232.153,230.4765,230.903,36378.0
2024-05-06 11:30:00,232.73,233.78,232.7,232.86,48754.0,230.8733,231.9149,230.8435,231.0022,48754.0
2024-05-06 12:00:00,232.76,232.93,229.82,230.39,41919.0,230.903,231.0717,227.9865,228.5519,41919.0
2024-05-06 12:30:00,230.47,231.71,230.47,231.54,27392.0,228.6313,229.8614,228.6313,229.6928,27392.0
2024-05-06 13:00:00,231.71,231.72,230.42,230.74,13076.0,229.8614,229.8713,228.5817,228.8992,13076.0
2024-05-06 13:30:00,230.75,231.25,230.37,230.63,21586.0,228.9091,229.4051,228.5321,228.79,21586.0
2024-05-06 14:00:00,230.39,231.66,230.3,231.63,14339.0,228.5519,229.8118,228.4627,229.7821,14339.0
2024-05-06 14:30:00,231.56,231.69,230.03,230.15,23093.0,229.7126,229.8416,228.1948,228.3139,23093.0
2024-05-06 15:00:00,230.11,231.54,229.82,231.17,27106.0,228.2742,229.6928,227.9865,229.3257,27106.0
2024-05-06 15:30:00,231.17,231.56,230.71,231.33,64148.0,229.3257,229.7126,228.8694,229.4844,64148.0
2024-05-07 09:30:00,232.6,234.36,232.6,234.06,13751.0,230.7443,232.4903,230.7443,232.1927,13751.0
2024-05-07 10:00:00,234.23,235.6,233.98,235.05,30566.0,232.3613,233.7204,232.1133,233.1748,30566.0
2024-05-07 10:30:00,235.16,237.27,235.01,237.03,21715.0,233.2839,235.3771,233.1351,235.139,21715.0
2024-05-07 11:00:00,237.22,238.48,237.19,238.05,40558.0,235.3275,236.5774,235.2977,236.1508,40558.0
2024-05-07 11:30:00,238.01,238.36,237.35,238.22,21090.0,236.1112,236.4584,235.4564,236.3195,21090.0
2024-05-07 12:00:00,238.25,238.67,238.15,238.3,21757.0,236.3492,236.7659,236.25,236.3988,21757.0
2024-05-07 12:30:00,238.31,238.7,237.93,238.22,15534.0,236.4088,236.7957,236.0318,236.3195,15534.0
2024-05-07 13:00:00,238.3,239.13,238.23,239.06,21220.0,236.3988,237.2222,236.3294,237.1528,21220.0
2024-05-07 13:30:00,239.05,239.11,238.13,238.41,40374.0,237.1429,237.2024,236.2302,236.508,40374.0
2024-05-07 14:00:00,238.41,239.13,237.72,238.1,32048.0,236.508,237.2222,235.8235,236.2004,32048.0
2024-05-07 14:30:00,238.12,238.18,237.09,237.63,29554.0,236.2203,236.2798,235.1985,235.7342,29554.0
2024-05-07 15:00:00,237.73,238.23,237.38,237.93,22466.0,235.8334,236.3294,235.4862,236.0318,22466.0
2024-05-07 15:30:00,237.93,238.02,236.59,236.8,125506.0,236.0318,236.1211,234.7025,234.9108,125506.0
2024-05-08 09:30:00,235.07,237.1,234.4,236.04,17160.0,233.1946,235.2084,232.53,234.1569,17160.0
2024-05-08 10:00:00,236.09,236.86,235.59,236.56,11779.0,234.2065,234.9703,233.7105,234.6727,11779.0
2024-05-08 10:30:00,236.33,236.39,234.47,235.56,21986.0,234.4446,234.5041,232.5994,233.6807,21986.0
2024-05-08 11:00:00,235.56,235.56,233.82,234.18,15871.0,233.6807,233.6807,231.9546,232.3117,15871.0
2024-05-08 11:30:00,234.14,235.06,234.11,234.9,7855.0,232.272,233.1847,232.2423,233.026,7855.0
2024-05-08 12:00:00,234.9,235.24,234.7,235.01,7199.0,233.026,233.3633,232.8276,233.1351,7199.0
2024-05-08 12:30:00,234.97,235.64,234.61,235.26,14196.0,233.0954,233.7601,232.7383,233.3831,14196.0
2024-05-08 13:00:00,235.04,235.45,235.03,235.25,7071.0,233.1649,233.5716,233.1549,233.3732,7071.0
2024-05-08 13:30:00,235.13,235.45,234.99,235.16,7815.0,233.2541,233.5716,233.1152,233.2839,7815.0
2024-05-08 14:00:00,235.34,235.99,235.12,235.5,7954.0,233.4625,234.1073,233.2442,233.6212,7954.0
2024-05-08 14:30:00,235.65,236.04,234.99,235.0,10125.0,233.77,234.1569,233.1152,233.1252,10125.0
2024-05-08 15:00:00,234.93,235.79,234.79,235.73,16427.0,233.0557,233.9089,232.9168,233.8493,16427.0
2024-05-08 15:30:00,235.73,235.91,234.25,234.28,76332.0,233.8493,234.0279,232.3812,232.4109,76332.0
2024-05-09 09:30:00,234.57,235.65,233.59,234.54,8305.0,232.6986,233.77,231.7264,232.6688,8305.0
2024-05-09 10:00:00,234.53,235.69,234.17,235.69,7531.0,232.6589,233.8097,232.3018,233.8097,7531.0
2024-05-09 10:30:00,235.58,236.3,235.52,236.09,9653.0,233.7005,234.4148,233.641,234.2065,9653.0
2024-05-09 11:00:00,236.13,236.59,235.74,236.13,11077.0,234.2462,234.7025,233.8593,234.2462,11077.0
2024-05-09 11:30:00,236.31,236.66,235.63,236.47,6320.0,234.4247,234.7719,233.7501,234.5834,6320.0
2024-05-09 12:00:00,236.54,237.85,236.36,237.28,15234.0,234.6529,235.9524,234.4743,235.387,15234.0
2024-05-09 12:30:00,237.21,238.06,237.14,237.79,10216.0,235.3175,236.1608,235.2481,235.8929,10216.0
2024-05-09 13:00:00,237.79,238.29,237.63,237.93,14684.0,235.8929,236.3889,235.7342,236.0318,14684.0
2024-05-09 13:30:00,237.92,239.22,237.91,238.74,33491.0,236.0219,237.3115,236.012,236.8353,33491.0
2024-05-09 14:00:00,238.69,238.99,238.49,238.99,16733.0,236.7857,237.0833,236.5873,237.0833,16733.0
2024-05-09 14:30:00,239.01,239.55,238.91,239.54,22958.0,237.1032,237.6389,237.004,237.6289,22958.0
2024-05-09 15:00:00,239.53,240.37,239.08,239.08,43794.0,237.619,238.4523,237.1726,237.1726,43794.0
2024-05-09 15:30:00,239.09,239.84,238.15,239.18,131789.0,237.1825,237.9266,236.25,237.2718,131789.0
2024-05-10 09:30:00,241.24,242.78,239.03,241.97,42614.0,239.3154,240.8431,237.123,240.0396,42614.0
2024-05-10 10:00:00,241.82,242.35,240.16,241.78,40329.0,239.8908,240.4165,238.244,239.8511,40329.0
2024-05-10 10:30:00,241.79,243.26,241.37,242.09,35369.0,239.861,241.3193,239.4443,240.1586,35369.0
2024-05-10 11:00:00,242.18,242.29,240.47,241.31,16995.0,240.2479,240.357,238.5515,239.3848,16995.0
2024-05-10 11:30:00,241.31,241.59,240.85,241.25,15497.0,239.3848,239.6626,238.9285,239.3253,15497.0
2024-05-10 12:00:00,241.25,242.32,241.02,242.09,14303.0,239.3253,240.3868,239.0971,240.1586,14303.0
2024-05-10 12:30:00,242.23,242.69,242.03,242.14,19041.0,240.2975,240.7538,240.0991,240.2082,19041.0
2024-05-10 13:00:00,242.04,242.04,241.28,241.3,10167.0,240.109,240.109,239.3551,239.3749,10167.0
2024-05-10 13:30:00,241.34,242.04,241.27,242.04,12649.0,239.4146,240.109,239.3451,240.109,12649.0
2024-05-10 14:00:00,241.98,242.33,241.39,241.99,20560.0,240.0495,240.3967,239.4642,240.0594,20560.0
2024-05-10 14:30:00,241.98,242.37,241.79,242.24,14183.0,240.0495,240.4364,239.861,240.3074,14183.0
2024-05-10 15:00:00,242.3,242.94,242.17,242.53,22667.0,240.3669,241.0018,240.238,240.5951,22667.0
2024-05-10 15:30:00,242.53,242.84,241.47,241.59,90965.0,240.5951,240.9026,239.5436,239.6626,90965.0
2024-05-13 09:30:00,243.48,244.99,241.82,244.99,16301.0,241.5375,243.0355,239.8908,243.0355,16301.0
2024-05-13 10:00:00,244.87,245.72,244.38,245.04,16873.0,242.9164,243.7596,242.4303,243.0851,16873.0
2024-05-13 10:30:00,245.18,246.16,244.84,245.47,13902.0,243.224,244.1961,242.8867,243.5116,13902.0
2024-05-13 11:00:00,245.56,245.91,245.33,245.59,15212.0,243.6009,243.9481,243.3728,243.6307,15212.0
2024-05-13 11:30:00,245.4,245.79,244.99,245.42,17211.0,243.4422,243.8291,243.0355,243.462,17211.0
2024-05-13 12:00:00,245.3,245.67,244.73,245.5,17557.0,243.343,243.71,242.7775,243.5414,17557.0
2024-05-13 12:30:00,245.55,245.59,244.47,244.55,8117.0,243.591,243.6307,242.5196,242.599,8117.0
2024-05-13 13:00:00,244.48,244.69,243.84,244.49,11195.0,242.5295,242.7379,241.8946,242.5395,11195.0
2024-05-13 13:30:00,244.5,244.73,243.99,244.63,16379.0,242.5494,242.7775,242.0434,242.6783,16379.0
2024-05-13 14:00:00,244.66,244.68,244.0,244.35,9770.0,242.7081,242.7279,242.0534,242.4006,9770.0
2024-05-13 14:30:00,244.4,244.88,244.35,244.86,15447.0,242.4502,242.9263,242.4006,242.9065,15447.0
2024-05-13 15:00:00,244.78,245.13,244.52,244.59,12731.0,242.8271,243.1744,242.5692,242.6387,12731.0
2024-05-13 15:30:00,244.6,244.96,244.26,244.72,80041.0,242.6486,243.0057,242.3113,242.7676,80041.0
2024-05-14 09:30:00,247.26,248.69,245.57,247.9,16605.0,245.2874,246.706,243.6108,245.9223,16605.0
2024-05-14 10:00:00,247.78,249.96,247.71,248.69,25234.0,245.8032,247.9658,245.7338,246.706,25234.0
2024-05-14 10:30:00,248.7,249.07,247.4,248.19,28390.0,246.7159,247.0829,245.4262,246.2099,28390.0
2024-05-14 11:00:00,248.35,248.54,247.18,247.36,17959.0,246.3687,246.5571,245.208,245.3866,17959.0
2024-05-14 11:30:00,247.34,247.54,246.29,246.58,16770.0,245.3667,245.5651,244.3251,244.6128,16770.0
2024-05-14 12:00:00,246.52,247.17,246.51,247.16,19266.0,244.5533,245.1981,244.5433,245.1882,19266.0
2024-05-14 12:30:00,247.1,247.23,245.76,246.1,21320.0,245.1286,245.2576,243.7993,244.1366,21320.0
2024-05-14 13:00:00,245.91,246.74,245.84,246.74,16818.0,243.9481,244.7715,243.8787,244.7715,16818.0
2024-05-14 13:30:00,246.76,247.12,246.71,246.83,21457.0,244.7913,245.1485,244.7417,244.8608,21457.0
2024-05-14 14:00:00,246.69,247.67,246.61,247.42,22826.0,244.7219,245.6941,244.6425,245.4461,22826.0
2024-05-14 14:30:00,247.3,247.97,247.3,247.97,14333.0,245.327,245.9917,245.327,245.9917,14333.0
2024-05-14 15:00:00,248.03,248.59,247.9,248.5,33613.0,246.0512,246.6067,245.9223,246.5175,33613.0
2024-05-14 15:30:00,248.51,249.26,247.31,247.39,144343.0,246.5274,247.2714,245.337,245.4163,144343.0
2024-05-15 09:30:00,250.63,254.96,250.63,254.38,40977.0,248.6305,252.9259,248.6305,252.3506,40977.0
2024-05-15 10:00:00,254.13,254.38,252.06,253.36,33183.0,252.1026,252.3506,250.0491,251.3387,33183.0
2024-05-15 10:30:00,253.15,253.33,252.1,252.12,21693.0,251.1304,251.3089,250.0887,250.1086,21693.0
2024-05-15 11:00:00,252.28,253.43,251.62,253.23,22759.0,250.2673,251.4081,249.6126,251.2097,22759.0
2024-05-15 11:30:00,253.27,253.78,253.14,253.15,25326.0,251.2494,251.7553,251.1204,251.1304,25326.0
2024-05-15 12:00:00,252.96,253.44,252.42,252.93,17579.0,250.9419,251.4181,250.4062,250.9121,17579.0
2024-05-15 12:30:00,252.81,253.89,252.81,253.54,17241.0,250.7931,251.8645,250.7931,251.5173,17241.0
2024-05-15 13:00:00,253.48,253.73,252.63,252.77,5794.0,251.4577,251.7057,250.6145,250.7534,5794.0
2024-05-15 13:30:00,252.72,252.99,252.02,252.84,18051.0,250.7038,250.9716,250.0094,250.8228,18051.0
2024-05-15 14:00:00,252.78,252.85,251.93,252.5,22783.0,250.7633,250.8328,249.9201,250.4856,22783.0
2024-05-15 14:30:00,252.39,252.53,251.23,252.53,25518.0,250.3764,250.5153,249.2257,250.5153,25518.0
2024-05-15 15:00:00,252.48,252.49,251.25,251.25,13121.0,250.4657,250.4756,249.2455,249.2455,13121.0
2024-05-15 15:30:00,251.17,251.98,251.12,251.24,76090.0,249.1662,249.9697,249.1166,249.2356,76090.0
2024-05-16 09:30:00,250.48,251.44,250.0,251.19,11849.0,248.4817,249.434,248.0055,249.186,11849.0
2024-05-16 10:00:00,251.17,251.71,248.93,249.72,36030.0,249.1662,249.7019,246.944,247.7277,36030.0
2024-05-16 10:30:00,249.84,250.8,249.81,250.8,7045.0,247.8468,248.7991,247.817,248.7991,7045.0
2024-05-16 11:00:00,250.85,251.59,250.44,251.15,19164.0,248.8487,249.5828,248.442,249.1463,19164.0
2024-05-16 11:30:00,251.12,251.78,250.74,251.23,10950.0,249.1166,249.7713,248.7396,249.2257,10950.0
2024-05-16 12:00:00,251.12,251.12,250.14,250.48,8683.0,249.1166,249.1166,248.1444,248.4817,8683.0
2024-05-16 12:30:00,250.27,250.65,249.88,250.26,6842.0,248.2733,248.6503,247.8865,248.2634,6842.0
2024-05-16 13:00:00,250.36,250.6,249.17,249.69,9923.0,248.3626,248.6007,247.1821,247.698,9923.0
2024-05-16 13:30:00,249.61,249.97,249.47,249.97,9978.0,247.6186,247.9757,247.4797,247.9757,9978.0
2024-05-16 14:00:00,250.0,250.0,249.12,249.7,7028.0,248.0055,248.0055,247.1325,247.7079,7028.0
2024-05-16 14:30:00,249.77,250.44,249.76,250.44,9125.0,247.7773,248.442,247.7674,248.442,9125.0
2024-05-16 15:00:00,250.23,250.45,249.97,250.05,11824.0,248.2337,248.4519,247.9757,248.0551,11824.0
2024-05-16 15:30:00,250.12,250.8,249.81,249.86,74964.0,248.1245,248.7991,247.817,247.8666,74964.0
2024-05-17 09:30:00,250.4,250.46,248.75,248.93,23585.0,248.4023,248.4618,246.7655,246.944,23585.0
2024-05-17 10:00:00,248.61,248.89,247.81,248.81,18431.0,246.6266,246.9044,245.833,246.825,18431.0
2024-05-17 10:30:00,248.55,248.55,247.47,247.99,8987.0,246.5671,246.5671,245.4957,246.0115,8987.0
2024-05-17 11:00:00,248.13,248.41,247.97,247.97,6876.0,246.1504,246.4282,245.9917,245.9917,6876.0
2024-05-17 11:30:00,248.09,248.69,247.66,248.39,22982.0,246.1107,246.706,245.6842,246.4083,22982.0
2024-05-17 12:00:00,248.39,248.69,248.17,248.17,16729.0,246.4083,246.706,246.1901,246.1901,16729.0
2024-05-17 12:30:00,248.22,248.66,248.05,248.59,9980.0,246.2397,246.6762,246.0711,246.6067,9980.0
2024-05-17 13:00:00,248.67,248.67,247.55,247.85,9833.0,246.6861,246.6861,245.575,245.8727,9833.0
2024-05-17 13:30:00,247.89,248.73,247.81,248.46,21108.0,245.9123,246.7456,245.833,246.4778,21108.0
2024-05-17 14:00:00,248.39,248.64,248.27,248.46,30114.0,246.4083,246.6563,246.2893,246.4778,30114.0
2024-05-17 14:30:00,248.45,248.48,247.35,247.91,32406.0,246.4679,246.4976,245.3766,245.9322,32406.0
2024-05-17 15:00:00,247.9,248.56,247.9,248.5,26394.0,245.9223,246.577,245.9223,246.5175,26394.0
2024-05-17 15:30:00,248.54,249.03,248.32,248.82,62871.0,246.5571,247.0432,246.3389,246.8349,62871.0
2024-05-20 09:30:00,248.65,251.51,248.65,251.28,11638.0,246.6663,249.5035,246.6663,249.2753,11638.0
2024-05-20 10:00:00,251.43,253.06,251.43,252.32,15885.0,249.4241,251.0411,249.4241,250.307,15885.0
2024-05-20 10:30:00,252.2,252.66,251.95,252.66,4852.0,250.1879,250.6443,249.9399,250.6443,4852.0
2024-05-20 11:00:00,252.74,252.84,252.08,252.82,9491.0,250.7236,250.8228,250.0689,250.803,9491.0
2024-05-20 11:30:00,252.79,252.79,251.68,251.91,9392.0,250.7732,250.7732,249.6721,249.9003,9392.0
2024-05-20 12:00:00,252.03,253.27,251.98,253.27,17054.0,250.0193,251.2494,249.9697,251.2494,17054.0
2024-05-20 12:30:00,253.13,253.44,252.7,252.72,17961.0,251.1105,251.4181,250.684,250.7038,17961.0
2024-05-20 13:00:00,252.69,252.9,252.51,252.74,5773.0,250.674,250.8824,250.4955,250.7236,5773.0
2024-05-20 13:30:00,252.6,252.67,252.38,252.51,5795.0,250.5848,250.6542,250.3665,250.4955,5795.0
2024-05-20 14:00:00,252.39,252.39,251.74,251.98,3005.0,250.3764,250.3764,249.7316,249.9697,3005.0
2024-05-20 14:30:00,252.1,252.34,251.26,251.53,30392.0,250.0887,250.3268,249.2554,249.5233,30392.0
2024-05-20 15:00:00,251.47,251.62,250.79,251.03,48411.0,249.4638,249.6126,248.7892,249.0273,48411.0
2024-05-20 15:30:00,251.07,251.81,251.0,251.78,54247.0,249.067,249.8011,248.9975,249.7713,54247.0
2024-05-21 09:30:00,248.88,250.19,238.2,241.93,112290.0,246.8944,248.194,236.2996,239.9999,112290.0
2024-05-21 10:00:00,242.06,242.16,239.64,240.46,39899.0,240.1288,240.228,237.7282,238.5416,39899.0
2024-05-21 10:30:00,240.55,242.01,240.54,240.92,22668.0,238.6309,240.0792,238.621,238.9979,22668.0
2024-05-21 11:00:00,240.96,241.54,239.71,239.94,27213.0,239.0376,239.613,237.7976,238.0258,27213.0
2024-05-21 11:30:00,239.96,240.28,239.22,239.47,25845.0,238.0456,238.363,237.3115,237.5595,25845.0
2024-05-21 12:00:00,239.45,239.45,238.04,238.32,41954.0,237.5397,237.5397,236.1409,236.4187,41954.0
2024-05-21 12:30:00,238.33,238.55,236.34,236.81,83859.0,236.4286,236.6468,234.4545,234.9207,83859.0
2024-05-21 13:00:00,236.83,237.67,236.17,237.67,53699.0,234.9406,235.7739,234.2858,235.7739,53699.0
2024-05-21 13:30:00,237.61,238.12,236.88,237.67,51235.0,235.7143,236.2203,234.9902,235.7739,51235.0
2024-05-21 14:00:00,237.64,238.07,236.38,237.04,146308.0,235.7441,236.1707,234.4942,235.1489,146308.0
2024-05-21 14:30:00,236.96,237.04,235.63,236.4,87670.0,235.0695,235.1489,233.7501,234.514,87670.0
2024-05-21 15:00:00,236.44,236.87,235.47,236.69,62417.0,234.5537,234.9803,233.5914,234.8017,62417.0
2024-05-21 15:30:00,236.69,238.18,236.22,238.1,266830.0,234.8017,236.2798,234.3354,236.2004,266830.0
2024-05-22 09:30:00,238.0,238.6,236.1,238.03,28277.0,236.1012,236.6964,234.2164,236.131,28277.0
2024-05-22 10:00:00,237.8,239.97,237.58,239.83,25075.0,235.9028,238.0555,235.6846,237.9166,25075.0
2024-05-22 10:30:00,239.92,241.02,239.87,240.92,45407.0,238.0059,239.0971,237.9563,238.9979,45407.0
2024-05-22 11:00:00,241.01,241.95,241.01,241.88,23140.0,239.0872,240.0197,239.0872,239.9503,23140.0
2024-05-22 11:30:00,241.93,242.28,241.51,242.01,21324.0,239.9999,240.3471,239.5832,240.0792,21324.0
2024-05-22 12:00:00,241.99,242.67,241.98,242.27,13347.0,240.0594,240.734,240.0495,240.3372,13347.0
2024-05-22 12:30:00,242.35,242.35,241.92,242.18,10093.0,240.4165,240.4165,239.99,240.2479,10093.0
2024-05-22 13:00:00,242.3,242.71,242.12,242.14,12940.0,240.3669,240.7737,240.1884,240.2082,12940.0
2024-05-22 13:30:00,242.06,242.74,241.61,242.74,26530.0,240.1288,240.8034,239.6824,240.8034,26530.0
2024-05-22 14:00:00,242.82,242.98,241.4,241.41,29755.0,240.8828,241.0415,239.4741,239.484,29755.0
2024-05-22 14:30:00,241.37,241.66,241.01,241.3,14361.0,239.4443,239.732,239.0872,239.3749,14361.0
2024-05-22 15:00:00,241.21,241.85,241.1,241.67,19215.0,239.2856,239.9205,239.1765,239.742,19215.0
2024-05-22 15:30:00,241.86,242.43,241.58,242.12,122143.0,239.9304,240.4959,239.6527,240.1884,122143.0
2024-05-23 09:30:00,243.0,243.0,239.0,239.88,31977.0,241.4578,241.4578,237.4831,238.3576,31977.0
2024-05-23 10:00:00,239.56,240.07,237.15,237.44,21252.0,238.0396,238.5464,235.6449,235.933,21252.0
2024-05-23 10:30:00,237.49,237.67,235.27,235.49,13397.0,235.9827,236.1616,233.7768,233.9954,13397.0
2024-05-23 11:00:00,235.49,238.07,235.35,237.55,22068.0,233.9954,236.559,233.8563,236.0424,22068.0
2024-05-23 11:30:00,237.54,237.99,237.32,237.72,11960.0,236.0324,236.4796,235.8138,236.2113,11960.0
2024-05-23 12:00:00,237.8,237.85,237.04,237.38,20784.0,236.2908,236.3404,235.5356,235.8734,20784.0
2024-05-23 12:30:00,237.35,238.05,237.01,237.21,20905.0,235.8436,236.5392,235.5058,235.7045,20905.0
2024-05-23 13:00:00,237.21,238.62,237.16,238.49,57687.0,235.7045,237.1056,235.6548,236.9764,57687.0
2024-05-23 13:30:00,238.48,238.48,236.17,236.52,12363.0,236.9664,236.9664,234.6711,235.0189,12363.0
2024-05-23 14:00:00,236.4,236.81,235.8,236.25,15123.0,234.8996,235.307,234.3035,234.7506,15123.0
2024-05-23 14:30:00,236.11,236.37,235.55,235.55,18621.0,234.6115,234.8698,234.055,234.055,18621.0
2024-05-23 15:00:00,235.57,236.46,235.54,235.84,20576.0,234.0749,234.9593,234.0451,234.3432,20576.0
2024-05-23 15:30:00,235.85,237.29,235.61,237.19,70040.0,234.3531,235.784,234.1147,235.6846,70040.0
2024-05-24 09:30:00,240.25,240.96,234.75,234.75,23518.0,238.7252,239.4307,233.2601,233.2601,23518.0
2024-05-24 10:00:00,235.03,237.53,234.24,237.25,18209.0,233.5383,236.0225,232.7534,235.7443,18209.0
2024-05-24 10:30:00,237.15,238.23,236.5,238.08,10819.0,235.6449,236.718,234.999,236.569,10819.0
2024-05-24 11:00:00,238.12,239.92,238.02,239.63,89834.0,236.6087,238.3973,236.5094,238.1091,89834.0
2024-05-24 11:30:00,239.64,240.02,238.86,239.45,10985.0,238.1191,238.4967,237.344,237.9303,10985.0
2024-05-24 12:00:00,239.38,239.62,238.71,239.35,11253.0,237.8607,238.0992,237.195,237.8309,11253.0
2024-05-24 12:30:00,239.47,239.56,238.86,238.87,7834.0,237.9502,238.0396,237.344,237.354,7834.0
2024-05-24 13:00:00,238.93,240.21,238.93,240.0,23946.0,237.4136,238.6855,237.4136,238.4768,23946.0
2024-05-24 13:30:00,239.97,240.16,238.77,238.97,25215.0,238.447,238.6358,237.2546,237.4533,25215.0
2024-05-24 14:00:00,239.15,239.31,238.79,239.06,6751.0,237.6322,237.7912,237.2745,237.5428,6751.0
2024-05-24 14:30:00,239.11,239.52,238.93,239.33,11616.0,237.5924,237.9998,237.4136,237.8111,11616.0
2024-05-24 15:00:00,239.32,239.33,238.84,238.91,11043.0,237.8011,237.8111,237.3242,237.3937,11043.0
2024-05-24 15:30:00,238.91,240.15,238.83,240.0,70800.0,237.3937,238.6258,237.3142,238.4768,70800.0
2024-05-28 09:30:00,238.59,239.8,237.72,238.58,19972.0,237.0757,238.2781,236.2113,237.0658,19972.0
2024-05-28 10:00:00,238.8,239.27,238.35,238.67,76732.0,237.2844,237.7514,236.8373,237.1552,76732.0
2024-05-28 10:30:00,238.47,239.07,237.98,238.69,13104.0,236.9565,237.5527,236.4696,237.1751,13104.0
2024-05-28 11:00:00,238.82,238.82,238.07,238.22,10543.0,237.3043,237.3043,236.559,236.7081,10543.0
2024-05-28 11:30:00,238.12,238.16,237.61,237.98,14500.0,236.6087,236.6485,236.102,236.4696,14500.0
2024-05-28 12:00:00,237.98,237.99,237.44,237.51,11175.0,236.4696,236.4796,235.933,236.0026,11175.0
2024-05-28 12:30:00,237.45,238.1,237.38,237.51,11108.0,235.943,236.5889,235.8734,236.0026,11108.0
2024-05-28 13:00:00,237.52,237.6,236.92,237.22,16242.0,236.0125,236.092,235.4163,235.7144,16242.0
2024-05-28 13:30:00,237.22,237.57,236.62,237.09,32092.0,235.7144,236.0622,235.1183,235.5853,32092.0
2024-05-28 14:00:00,237.11,237.27,236.65,236.84,26155.0,235.6051,235.7641,235.1481,235.3369,26155.0
2024-05-28 14:30:00,236.84,236.9,235.43,236.35,15827.0,235.3369,235.3965,233.9358,234.85,15827.0
2024-05-28 15:00:00,236.51,236.64,236.11,236.34,26469.0,235.009,235.1381,234.6115,234.84,26469.0
2024-05-28 15:30:00,236.36,237.21,236.12,236.6,114071.0,234.8599,235.7045,234.6214,235.0984,114071.0
2024-05-29 09:30:00,233.44,234.95,232.57,232.78,30604.0,231.9584,233.4589,231.094,231.3026,30604.0
2024-05-29 10:00:00,233.02,233.56,231.97,232.45,50840.0,231.5411,232.0777,230.4978,230.9747,50840.0
2024-05-29 10:30:00,232.59,233.0,230.21,230.64,17570.0,231.1138,231.5212,228.7489,229.1762,17570.0
2024-05-29 11:00:00,230.7,231.11,230.42,230.81,8972.0,229.2358,229.6432,228.9576,229.3451,8972.0
2024-05-29 11:30:00,230.84,231.84,230.49,231.67,24087.0,229.3749,230.3686,229.0272,230.1997,24087.0
2024-05-29 12:00:00,231.6,231.73,230.68,231.16,29424.0,230.1301,230.2593,229.216,229.6929,29424.0
2024-05-29 12:30:00,230.94,231.51,230.66,231.42,15558.0,229.4743,230.0407,229.1961,229.9513,15558.0
2024-05-29 13:00:00,231.32,231.42,230.15,231.34,29291.0,229.8519,229.9513,228.6893,229.8718,29291.0
2024-05-29 13:30:00,231.34,231.35,230.44,230.88,55041.0,229.8718,229.8817,228.9775,229.4147,55041.0
2024-05-29 14:00:00,230.92,231.56,230.66,231.28,8721.0,229.4544,230.0904,229.1961,229.8121,8721.0
2024-05-29 14:30:00,231.3,231.4,230.48,230.49,17760.0,229.832,229.9314,229.0172,229.0272,17760.0
2024-05-29 15:00:00,230.51,230.76,230.19,230.56,26142.0,229.047,229.2954,228.7291,229.0967,26142.0
2024-05-29 15:30:00,230.44,231.0,230.03,230.86,150979.0,228.9775,229.5339,228.5701,229.3948,150979.0
2024-05-30 09:30:00,230.17,231.0,228.39,229.52,12268.0,228.7092,229.5339,226.9405,228.0633,12268.0
2024-05-30 10:00:00,229.4,229.4,227.72,227.72,20688.0,227.9441,227.9441,226.2747,226.2747,20688.0
2024-05-30 10:30:00,228.13,228.7,227.76,228.59,28212.0,226.6821,227.2485,226.3145,227.1392,28212.0
2024-05-30 11:00:00,228.51,229.48,228.39,229.06,19715.0,227.0597,228.0236,226.9405,227.6062,19715.0
2024-05-30 11:30:00,229.02,229.1,228.53,228.67,10457.0,227.5665,227.646,227.0796,227.2187,10457.0
2024-05-30 12:00:00,228.57,229.45,228.57,229.38,11944.0,227.1193,227.9938,227.1193,227.9242,11944.0
2024-05-30 12:30:00,229.4,229.82,229.14,229.43,11985.0,227.9441,228.3614,227.6857,227.9739,11985.0
2024-05-30 13:00:00,229.48,230.14,229.47,230.12,6352.0,228.0236,228.6794,228.0136,228.6595,6352.0
2024-05-30 13:30:00,230.15,230.36,229.63,230.15,10297.0,228.6893,228.898,228.1726,228.6893,10297.0
2024-05-30 14:00:00,230.08,230.13,229.34,229.84,13206.0,228.6198,228.6694,227.8845,228.3813,13206.0
2024-05-30 14:30:00,229.94,230.21,229.04,229.34,26381.0,228.4806,228.7489,227.5864,227.8845,26381.0
2024-05-30 15:00:00,229.45,229.45,228.64,229.12,19092.0,227.9938,227.9938,227.1889,227.6659,19092.0
2024-05-30 15:30:00,229.21,229.61,227.98,229.49,73374.0,227.7553,228.1527,226.5331,228.0335,73374.0
2024-05-31 09:30:00,230.1,231.04,227.65,228.26,16329.0,228.6396,229.5737,226.2052,226.8113,16329.0
2024-05-31 10:00:00,228.15,228.54,227.36,228.17,15229.0,226.702,227.0895,225.917,226.7219,15229.0
2024-05-31 10:30:00,227.83,228.93,227.82,228.87,7400.0,226.384,227.4771,226.3741,227.4174,7400.0
2024-05-31 11:00:00,228.96,229.12,228.27,228.66,12395.0,227.5069,227.6659,226.8212,227.2088,12395.0
2024-05-31 11:30:00,228.33,228.94,228.24,228.24,9718.0,226.8809,227.487,226.7914,226.7914,9718.0
2024-05-31 12:00:00,228.28,228.3,227.35,227.69,11740.0,226.8312,226.8511,225.9071,226.2449,11740.0
2024-05-31 12:30:00,227.71,228.59,227.7,228.47,5046.0,226.2648,227.1392,226.2549,227.02,5046.0
2024-05-31 13:00:00,228.56,229.47,228.4,229.46,7442.0,227.1094,228.0136,226.9504,228.0037,7442.0
2024-05-31 13:30:00,229.48,229.5,228.78,228.91,5627.0,228.0236,228.0434,227.328,227.4572,5627.0
2024-05-31 14:00:00,228.92,229.1,228.42,228.5,20090.0,227.4671,227.646,226.9703,227.0498,20090.0
2024-05-31 14:30:00,228.56,229.03,228.36,228.89,5913.0,227.1094,227.5764,226.9107,227.4373,5913.0
2024-05-31 15:00:00,228.85,229.43,228.3,229.06,8243.0,227.3976,227.9739,226.8511,227.6062,8243.0
2024-05-31 15:30:00,229.06,231.69,228.68,231.63,106043.0,227.6062,230.2195,227.2286,230.1599,106043.0
2024-06-03 09:30:00,231.82,232.6,229.15,230.2,14713.0,230.3487,231.1238,227.6957,228.739,14713.0
2024-06-03 10:00:00,230.15,231.86,230.02,231.63,15168.0,228.6893,230.3885,228.5601,230.1599,15168.0
2024-06-03 10:30:00,231.67,231.67,228.44,229.33,12457.0,230.1997,230.1997,226.9902,227.8745,12457.0
2024-06-03 11:00:00,229.4,230.15,229.09,230.15,13892.0,227.9441,228.6893,227.636,228.6893,13892.0
2024-06-03 11:30:00,229.64,230.31,229.4,229.61,5847.0,228.1826,228.8483,227.9441,228.1527,5847.0
2024-06-03 12:00:00,229.42,230.0,228.91,229.29,13420.0,227.9639,228.5403,227.4572,227.8348,13420.0
2024-06-03 12:30:00,229.52,229.92,228.93,229.25,6645.0,228.0633,228.4608,227.4771,227.795,6645.0
2024-06-03 13:00:00,229.12,230.27,228.61,230.2,12805.0,227.6659,228.8086,227.1591,228.739,12805.0
2024-06-03 13:30:00,230.33,230.33,229.44,229.74,8573.0,228.8682,228.8682,227.9838,228.2819,8573.0
2024-06-03 14:00:00,229.91,230.45,229.56,229.89,9164.0,228.4508,228.9874,228.1031,228.431,9164.0
2024-06-03 14:30:00,229.69,230.46,229.69,229.92,15324.0,228.2322,228.9973,228.2322,228.4608,15324.0
2024-06-03 15:00:00,230.01,230.59,229.9,230.17,6285.0,228.5502,229.1265,228.4409,228.7092,6285.0
2024-06-03 15:30:00,230.09,231.17,230.05,231.16,55118.0,228.6297,229.7028,228.59,229.6929,55118.0
2024-06-04 09:30:00,230.83,234.1,230.13,233.81,23262.0,229.365,232.6142,228.6694,232.3261,23262.0
2024-06-04 10:00:00,234.16,234.7,233.66,234.18,17470.0,232.6739,233.2104,232.177,232.6937,17470.0
2024-06-04 10:30:00,234.22,234.89,233.22,233.22,7940.0,232.7335,233.3992,231.7398,231.7398,7940.0
2024-06-04 11:00:00,233.1,234.44,233.1,233.88,10033.0,231.6206,232.9521,231.6206,232.3956,10033.0
2024-06-04 11:30:00,233.78,234.37,233.02,233.86,17334.0,232.2963,232.8825,231.5411,232.3758,17334.0
2024-06-04 12:00:00,233.73,234.11,233.03,233.55,7648.0,232.2466,232.6242,231.551,232.0677,7648.0
2024-06-04 12:30:00,233.48,234.0,232.88,233.69,8031.0,231.9982,232.5149,231.402,232.2068,8031.0
2024-06-04 13:00:00,233.67,233.91,233.3,233.74,8043.0,232.187,232.4255,231.8193,232.2565,8043.0
2024-06-04 13:30:00,233.79,234.21,233.49,233.88,7560.0,232.3062,232.7235,232.0081,232.3956,7560.0
2024-06-04 14:00:00,234.02,234.59,233.6,234.29,7521.0,232.5348,233.1011,232.1174,232.803,7521.0
2024-06-04 14:30:00,234.29,234.6,234.09,234.33,4989.0,232.803,233.1111,232.6043,232.8428,4989.0
2024-06-04 15:00:00,234.21,234.27,233.5,234.12,12045.0,232.7235,232.7832,232.0181,232.6341,12045.0
2024-06-04 15:30:00,234.13,234.68,233.72,234.62,67214.0,232.6441,233.1906,232.2367,233.1309,67214.0
2024-06-05 09:30:00,235.56,237.38,234.32,235.18,10880.0,234.065,235.8734,232.8328,233.6874,10880.0
2024-06-05 10:00:00,234.94,236.7,234.51,236.58,20482.0,233.4489,235.1977,233.0216,235.0785,20482.0
2024-06-05 10:30:00,236.69,237.72,236.6,237.61,30780.0,235.1878,236.2113,235.0984,236.102,30780.0
2024-06-05 11:00:00,237.37,238.63,236.88,238.5,34870.0,235.8635,237.1155,235.3766,236.9863,34870.0
2024-06-05 11:30:00,238.49,239.53,238.49,239.18,18918.0,236.9764,238.0098,236.9764,237.662,18918.0
2024-06-05 12:00:00,238.99,239.9,238.74,239.65,38938.0,237.4732,238.3774,237.2248,238.129,38938.0
2024-06-05 12:30:00,239.78,240.32,239.58,239.81,21833.0,238.2582,238.7948,238.0595,238.288,21833.0
2024-06-05 13:00:00,239.81,239.81,238.83,239.63,15820.0,238.288,238.288,237.3142,238.1091,15820.0
2024-06-05 13:30:00,239.69,240.54,239.67,240.46,30415.0,238.1688,239.0134,238.1489,238.9339,30415.0
2024-06-05 14:00:00,240.35,241.14,240.23,241.08,45454.0,238.8246,239.6096,238.7053,239.5499,45454.0
2024-06-05 14:30:00,241.18,241.47,240.83,241.15,23494.0,239.6493,239.9375,239.3015,239.6195,23494.0
2024-06-05 15:00:00,241.0,241.42,240.75,240.95,23600.0,239.4705,239.8878,239.222,239.4208,23600.0
2024-06-05 15:30:00,240.94,241.65,240.88,241.27,73005.0,239.4108,240.1163,239.3512,239.7387,73005.0
2024-06-06 09:30:00,241.35,242.64,240.96,241.83,11777.0,239.8182,241.1,239.4307,240.2952,11777.0
2024-06-06 10:00:00,241.91,241.91,239.51,240.4,16879.0,240.3747,240.3747,237.9899,238.8743,16879.0
2024-06-06 10:30:00,240.33,240.66,239.4,240.62,31538.0,238.8047,239.1326,237.8806,239.0929,31538.0
2024-06-06 11:00:00,240.45,241.41,240.27,240.37,12176.0,238.9239,239.8779,238.7451,238.8445,12176.0
2024-06-06 11:30:00,240.37,240.82,238.95,239.15,25386.0,238.8445,239.2916,237.4335,237.6322,25386.0
2024-06-06 12:00:00,239.03,239.25,238.11,238.51,6460.0,237.513,237.7316,236.5988,236.9963,6460.0
2024-06-06 12:30:00,238.48,238.82,238.27,238.38,5983.0,236.9664,237.3043,236.7578,236.8671,5983.0
2024-06-06 13:00:00,238.42,239.18,238.23,238.88,4629.0,236.9068,237.662,236.718,237.3639,4629.0
2024-06-06 13:30:00,238.73,239.42,238.6,238.85,4217.0,237.2149,237.9005,237.0857,237.3341,4217.0
2024-06-06 14:00:00,238.77,238.88,238.01,238.39,6780.0,237.2546,237.3639,236.4994,236.877,6780.0
2024-06-06 14:30:00,238.25,238.87,238.09,238.82,5828.0,236.7379,237.354,236.5789,237.3043,5828.0
2024-06-06 15:00:00,238.74,238.98,238.47,238.92,5525.0,237.2248,237.4633,236.9565,237.4037,5525.0
2024-06-06 15:30:00,238.79,239.15,238.13,239.14,63126.0,237.2745,237.6322,236.6187,237.6223,63126.0
2024-06-07 09:30:00,236.62,237.78,231.29,233.11,51031.0,235.1183,236.2709,229.8221,231.6305,51031.0
2024-06-07 10:00:00,233.08,234.89,231.31,234.61,37571.0,231.6007,233.3992,229.842,233.121,37571.0
2024-06-07 10:30:00,234.11,234.36,232.51,232.61,27931.0,232.6242,232.8726,231.0343,231.1337,27931.0
2024-06-07 11:00:00,232.58,232.78,231.74,232.29,24636.0,231.1039,231.3026,230.2692,230.8157,24636.0
2024-06-07 11:30:00,232.36,233.69,232.35,233.69,10068.0,230.8853,232.2068,230.8754,232.2068,10068.0
2024-06-07 12:00:00,233.75,234.81,232.84,234.62,20345.0,232.2665,233.3197,231.3622,233.1309,20345.0
2024-06-07 12:30:00,234.76,234.76,233.15,233.79,5930.0,233.2701,233.2701,231.6703,232.3062,5930.0
2024-06-07 13:00:00,233.71,234.74,233.26,234.53,11389.0,232.2267,233.2502,231.7796,233.0415,11389.0
2024-06-07 13:30:00,234.51,234.78,234.05,234.35,15144.0,233.0216,233.2899,232.5646,232.8627,15144.0
2024-06-07 14:00:00,234.35,234.52,233.12,234.52,17503.0,232.8627,233.0316,231.6405,233.0316,17503.0
2024-06-07 14:30:00,234.55,234.72,234.03,234.21,16471.0,233.0614,233.2303,232.5447,232.7235,16471.0
2024-06-07 15:00:00,234.0,234.48,233.01,233.76,11630.0,232.5149,232.9918,231.5312,232.2764,11630.0
2024-06-07 15:30:00,233.82,234.29,233.17,233.23,59268.0,232.336,232.803,231.6901,231.7498,59268.0
2024-06-10 09:30:00,232.33,232.98,230.77,232.08,14745.0,230.8555,231.5014,229.3054,230.6071,14745.0
2024-06-10 10:00:00,232.27,233.11,231.19,231.62,6530.0,230.7959,231.6305,229.7227,230.15,6530.0
2024-06-10 10:30:00,231.45,232.04,231.2,231.74,6540.0,229.9811,230.5673,229.7327,230.2692,6540.0
2024-06-10 11:00:00,231.87,232.83,231.6,232.83,6280.0,230.3984,231.3523,230.1301,231.3523,6280.0
2024-06-10 11:30:00,232.65,232.91,231.91,231.98,16181.0,231.1734,231.4318,230.4381,230.5077,16181.0
2024-06-10 12:00:00,231.88,232.41,231.74,232.31,5817.0,230.4083,230.935,230.2692,230.8356,5817.0
2024-06-10 12:30:00,232.31,232.31,231.88,232.12,7591.0,230.8356,230.8356,230.4083,230.6468,7591.0
2024-06-10 13:00:00,231.97,232.11,231.49,231.8,8120.0,230.4978,230.6369,230.0208,230.3288,8120.0
2024-06-10 13:30:00,231.77,232.8,231.58,232.48,15407.0,230.299,231.3225,230.1102,231.0045,15407.0
2024-06-10 14:00:00,232.52,232.76,232.0,232.34,17045.0,231.0443,231.2828,230.5276,230.8654,17045.0
2024-06-10 14:30:00,232.18,232.72,232.18,232.67,7343.0,230.7064,231.243,230.7064,231.1933,7343.0
2024-06-10 15:00:00,232.67,232.79,232.38,232.57,11694.0,231.1933,231.3126,230.9052,231.094,11694.0
2024-06-10 15:30:00,232.57,233.11,231.75,232.81,113317.0,231.094,231.6305,230.2792,231.3324,113317.0
2024-06-11 09:30:00,231.7,232.56,230.38,232.28,18747.0,230.2295,231.084,228.9179,230.8058,18747.0
2024-06-11 10:00:00,232.24,234.24,232.13,233.21,13049.0,230.7661,232.7534,230.6567,231.7299,13049.0
2024-06-11 10:30:00,233.64,235.29,233.6,234.88,20770.0,232.1572,233.7967,232.1174,233.3893,20770.0
2024-06-11 11:00:00,234.84,236.09,234.8,235.78,12106.0,233.3495,234.5916,233.3098,234.2836,12106.0
2024-06-11 11:30:00,235.78,236.47,235.36,236.44,16579.0,234.2836,234.9692,233.8662,234.9394,16579.0
2024-06-11 12:00:00,236.45,236.62,235.49,235.67,6433.0,234.9493,235.1183,233.9954,234.1743,6433.0
2024-06-11 12:30:00,235.54,236.21,235.45,235.45,6821.0,234.0451,234.7109,233.9557,233.9557,6821.0
2024-06-11 13:00:00,235.34,235.36,233.63,233.84,27000.0,233.8464,233.8662,232.1472,232.3559,27000.0
2024-06-11 13:30:00,233.81,233.95,232.59,232.59,56756.0,232.3261,232.4652,231.1138,231.1138,56756.0
2024-06-11 14:00:00,232.79,233.02,231.73,232.74,21456.0,231.3126,231.5411,230.2593,231.2629,21456.0
2024-06-11 14:30:00,232.74,233.09,231.0,231.7,49780.0,231.2629,231.6107,229.5339,230.2295,49780.0
2024-06-11 15:00:00,231.58,231.58,230.58,230.97,40231.0,230.1102,230.1102,229.1166,229.5041,40231.0
2024-06-11 15:30:00,230.84,231.72,230.04,230.41,183934.0,229.3749,230.2494,228.58,228.9477,183934.0
2024-06-12 09:30:00,237.72,251.53,235.58,250.76,92207.0,236.2113,249.9336,234.0849,249.1685,92207.0
2024-06-12 10:00:00,250.59,252.17,248.62,248.99,47870.0,248.9996,250.5696,247.0421,247.4097,47870.0
2024-06-12 10:30:00,248.8,249.6,246.45,247.65,62674.0,247.221,248.0159,244.8859,246.0782,62674.0
2024-06-12 11:00:00,247.76,248.9,247.49,247.68,18737.0,246.1876,247.3203,245.9193,246.1081,18737.0
2024-06-12 11:30:00,247.81,248.78,247.43,247.85,15543.0,246.2372,247.2011,245.8596,246.277,15543.0
2024-06-12 12:00:00,247.69,248.05,245.86,247.04,17080.0,246.118,246.4757,244.2996,245.4721,17080.0
2024-06-12 12:30:00,247.22,247.22,245.94,246.26,41687.0,245.651,245.651,244.3791,244.6971,41687.0
2024-06-12 13:00:00,246.58,247.12,246.03,246.69,9391.0,245.015,245.5516,244.4685,245.1243,9391.0
2024-06-12 13:30:00,246.43,246.47,245.42,246.14,17600.0,244.866,244.9057,243.8624,244.5778,17600.0
2024-06-12 14:00:00,245.95,246.0,243.91,244.81,15453.0,244.389,244.4387,242.362,243.2563,15453.0
2024-06-12 14:30:00,245.05,245.69,243.75,244.48,29757.0,243.4948,244.1307,242.203,242.9284,29757.0
2024-06-12 15:00:00,244.53,245.27,243.24,243.51,23903.0,242.9781,243.7134,241.6962,241.9645,23903.0
2024-06-12 15:30:00,243.5,244.69,243.13,243.65,70061.0,241.9546,243.137,241.5869,242.1036,70061.0
2024-06-13 09:30:00,243.48,245.0,242.95,243.87,29822.0,241.9347,243.4451,241.4081,242.3222,29822.0
2024-06-13 10:00:00,244.01,244.37,243.15,243.81,27045.0,242.4614,242.8191,241.6068,242.2626,27045.0
2024-06-13 10:30:00,243.95,244.8,243.31,244.44,24551.0,242.4017,243.2463,241.7658,242.8886,24551.0
2024-06-13 11:00:00,244.42,244.75,243.85,244.3,18260.0,242.8687,243.1967,242.3024,242.7495,18260.0
2024-06-13 11:30:00,244.27,244.93,244.19,244.85,17576.0,242.7197,243.3755,242.6402,243.296,17576.0
2024-06-13 12:00:00,244.55,244.62,242.14,242.15,25934.0,242.9979,243.0675,240.6032,240.6132,25934.0
2024-06-13 12:30:00,242.31,242.71,242.16,242.39,3540.0,240.7721,241.1696,240.6231,240.8516,3540.0
2024-06-13 13:00:00,242.56,243.03,242.56,243.03,4088.0,241.0206,241.4876,241.0206,241.4876,4088.0
2024-06-13 13:30:00,242.81,243.65,242.64,242.92,9153.0,241.269,242.1036,241.1,241.3783,9153.0
2024-06-13 14:00:00,242.86,243.41,242.49,243.11,11720.0,241.3186,241.8652,240.951,241.5671,11720.0
2024-06-13 14:30:00,243.28,243.68,243.19,243.63,20987.0,241.736,242.1334,241.6466,242.0838,20987.0
2024-06-13 15:00:00,243.66,244.18,243.62,244.04,37796.0,242.1136,242.6303,242.0738,242.4912,37796.0
2024-06-13 15:30:00,243.96,245.62,243.82,245.08,93708.0,242.4117,244.0611,242.2726,243.5246,93708.0
2024-06-14 09:30:00,243.24,243.45,240.95,241.29,17600.0,241.6962,241.9049,239.4208,239.7586,17600.0
2024-06-14 10:00:00,241.26,241.58,238.72,240.25,17371.0,239.7288,240.0468,237.2049,238.7252,17371.0
2024-06-14 10:30:00,240.39,241.89,239.64,241.43,7470.0,238.8643,240.3548,238.1191,239.8977,7470.0
2024-06-14 11:00:00,241.21,241.47,240.63,241.47,6729.0,239.6791,239.9375,239.1028,239.9375,6729.0
2024-06-14 11:30:00,241.53,241.67,240.36,240.9,3460.0,239.9971,240.1362,238.8345,239.3711,3460.0
2024-06-14 12:00:00,240.65,241.84,240.55,241.69,9262.0,239.1227,240.3051,239.0233,240.1561,9262.0
2024-06-14 12:30:00,241.52,242.66,241.01,242.66,13419.0,239.9872,241.1199,239.4804,241.1199,13419.0
2024-06-14 13:00:00,242.67,243.6,242.66,243.51,8077.0,241.1299,242.054,241.1199,241.9645,8077.0
2024-06-14 13:30:00,243.3,243.3,242.58,242.71,8063.0,241.7559,241.7559,241.0404,241.1696,8063.0
2024-06-14 14:00:00,242.65,242.73,241.91,242.37,11175.0,241.11,241.1895,240.3747,240.8318,11175.0
2024-06-14 14:30:00,242.17,242.39,241.34,242.0,12480.0,240.633,240.8516,239.8083,240.4641,12480.0
2024-06-14 15:00:00,241.99,242.44,241.64,241.78,15365.0,240.4542,240.9013,240.1064,240.2455,15365.0
2024-06-14 15:30:00,241.78,241.94,240.71,241.72,53403.0,240.2455,240.4045,239.1823,240.1859,53403.0
2024-06-17 09:30:00,240.0,240.88,238.59,238.81,19725.0,238.4768,239.3512,237.0757,237.2944,19725.0
2024-06-17 10:00:00,238.67,240.54,238.24,239.29,23701.0,237.1552,239.0134,236.728,237.7713,23701.0
2024-06-17 10:30:00,239.06,240.11,238.94,239.96,14526.0,237.5428,238.5861,237.4235,238.4371,14526.0
2024-06-17 11:00:00,240.39,241.64,240.38,241.61,8856.0,238.8643,240.1064,238.8544,240.0766,8856.0
2024-06-17 11:30:00,241.61,241.61,239.94,240.09,25866.0,240.0766,240.0766,238.4172,238.5662,25866.0
2024-06-17 12:00:00,240.09,240.37,239.79,240.15,45980.0,238.5662,238.8445,238.2681,238.6258,45980.0
2024-06-17 12:30:00,240.25,240.25,239.06,239.79,38459.0,238.7252,238.7252,237.5428,238.2681,38459.0
2024-06-17 13:00:00,239.82,240.18,239.41,239.98,31685.0,238.2979,238.6557,237.8905,238.4569,31685.0
2024-06-17 13:30:00,239.97,241.41,239.77,240.25,76608.0,238.447,239.8779,238.2483,238.7252,76608.0
2024-06-17 14:00:00,240.25,241.28,240.15,240.74,110777.0,238.7252,239.7487,238.6258,239.2121,110777.0
2024-06-17 14:30:00,240.74,240.89,239.95,240.32,13057.0,239.2121,239.3612,238.4271,238.7948,13057.0
2024-06-17 15:00:00,240.31,240.47,239.95,240.39,19538.0,238.7848,238.9438,238.4271,238.8643,19538.0
2024-06-17 15:30:00,240.34,240.37,238.89,239.09,84151.0,238.8146,238.8445,237.3738,237.5726,84151.0
2024-06-18 09:30:00,237.63,239.03,236.55,236.78,27281.0,236.1218,237.513,235.0487,235.2772,27281.0
2024-06-18 10:00:00,236.63,238.08,236.35,238.08,13719.0,235.1282,236.569,234.85,236.569,13719.0
2024-06-18 10:30:00,237.83,238.79,237.83,238.29,23844.0,236.3206,237.2745,236.3206,236.7777,23844.0
2024-06-18 11:00:00,238.28,239.61,238.12,239.53,11336.0,236.7677,238.0893,236.6087,238.0098,11336.0
2024-06-18 11:30:00,239.43,239.84,239.38,239.74,17078.0,237.9104,238.3178,237.8607,238.2185,17078.0
2024-06-18 12:00:00,239.84,241.57,239.69,241.26,12894.0,238.3178,240.0368,238.1688,239.7288,12894.0
2024-06-18 12:30:00,241.21,242.53,241.18,241.51,12334.0,239.6791,240.9907,239.6493,239.9772,12334.0
2024-06-18 13:00:00,241.24,241.99,241.24,241.84,17557.0,239.7089,240.4542,239.7089,240.3051,17557.0
2024-06-18 13:30:00,241.89,241.89,240.87,241.07,36394.0,240.3548,240.3548,239.3413,239.54,36394.0
2024-06-18 14:00:00,240.96,241.39,240.24,240.45,19914.0,239.4307,239.858,238.7153,238.9239,19914.0
2024-06-18 14:30:00,240.42,240.5,239.62,240.05,28835.0,238.8941,238.9736,238.0992,238.5265,28835.0
2024-06-18 15:00:00,240.07,240.9,239.94,240.76,10610.0,238.5464,239.3711,238.4172,239.232,10610.0
2024-06-18 15:30:00,240.5,241.99,240.38,241.8,52750.0,238.9736,240.4542,238.8544,240.2654,52750.0
2024-06-20 09:30:00,240.97,242.4,239.72,240.45,23313.0,239.4406,240.8616,238.1986,238.9239,23313.0
2024-06-20 10:00:00,240.43,240.81,239.28,239.66,23217.0,238.9041,239.2817,237.7614,238.139,23217.0
2024-06-20 10:30:00,239.44,239.8,237.07,239.71,19350.0,237.9204,238.2781,235.5654,238.1886,19350.0
2024-06-20 11:00:00,239.84,240.28,239.16,240.02,338461.0,238.3178,238.755,237.6421,238.4967,338461.0
2024-06-20 11:30:00,239.85,240.34,239.22,239.88,130739.0,238.3278,238.8146,237.7018,238.3576,130739.0
2024-06-20 12:00:00,239.76,240.03,239.48,239.63,63475.0,238.2383,238.5066,237.9601,238.1091,63475.0
2024-06-20 12:30:00,239.63,239.95,239.39,239.95,25865.0,238.1091,238.4271,237.8707,238.4271,25865.0
2024-06-20 13:00:00,239.9,239.95,239.55,239.8,26990.0,238.3774,238.4271,238.0297,238.2781,26990.0
2024-06-20 13:30:00,239.95,240.1,239.55,239.99,106222.0,238.4271,238.5762,238.0297,238.4669,106222.0
2024-06-20 14:00:00,240.11,240.22,239.56,239.96,5445.0,238.5861,238.6954,238.0396,238.4371,5445.0
2024-06-20 14:30:00,240.0,240.01,239.55,239.74,7242.0,238.4768,238.4867,238.0297,238.2185,7242.0
2024-06-20 15:00:00,239.64,240.0,239.37,239.84,13571.0,238.1191,238.4768,237.8508,238.3178,13571.0
2024-06-20 15:30:00,239.85,240.05,239.54,239.76,96955.0,238.3278,238.5265,238.0197,238.2383,96955.0
2024-06-21 09:30:00,239.64,240.15,236.59,238.91,90236.0,238.1191,238.6258,235.0884,237.3937,90236.0
2024-06-21 10:00:00,238.92,239.66,237.93,239.17,59653.0,237.4037,238.139,236.4199,237.6521,59653.0
2024-06-21 10:30:00,238.98,239.7,238.64,238.65,51817.0,237.4633,238.1787,237.1254,237.1354,51817.0
2024-06-21 11:00:00,238.68,239.22,238.45,238.63,10247.0,237.1652,237.7018,236.9366,237.1155,10247.0
2024-06-21 11:30:00,238.52,238.8,237.58,238.8,18202.0,237.0062,237.2844,236.0722,237.2844,18202.0
2024-06-21 12:00:00,238.93,239.09,237.54,237.66,5186.0,237.4136,237.5726,236.0324,236.1517,5186.0
2024-06-21 12:30:00,237.76,238.85,237.66,238.85,19058.0,236.251,237.3341,236.1517,237.3341,19058.0
2024-06-21 13:00:00,238.85,238.85,238.37,238.4,7566.0,237.3341,237.3341,236.8571,236.887,7566.0
2024-06-21 13:30:00,238.24,239.03,238.22,238.92,11988.0,236.728,237.513,236.7081,237.4037,11988.0
2024-06-21 14:00:00,238.86,239.5,238.79,239.5,125897.0,237.344,237.98,237.2745,237.98,125897.0
2024-06-21 14:30:00,239.5,239.89,239.25,239.51,34818.0,237.98,238.3675,237.7316,237.9899,34818.0
2024-06-21 15:00:00,239.28,239.54,239.17,239.51,14012.0,237.7614,238.0197,237.6521,237.9899,14012.0
2024-06-21 15:30:00,239.5,240.49,239.31,239.65,153000.0,237.98,238.9637,237.7912,238.129,153000.0
2024-06-24 09:30:00,239.72,240.09,238.41,240.09,21609.0,238.1986,238.5662,236.8969,238.5662,21609.0
2024-06-24 10:00:00,239.71,240.24,239.37,239.37,61905.0,238.1886,238.7153,237.8508,237.8508,61905.0
2024-06-24 10:30:00,239.34,242.09,239.3,242.09,92577.0,237.821,240.5535,237.7812,240.5535,92577.0
2024-06-24 11:00:00,241.9,242.2,241.57,241.98,10883.0,240.3647,240.6628,240.0368,240.4442,10883.0
2024-06-24 11:30:00,241.96,242.15,240.05,240.57,7374.0,240.4244,240.6132,238.5265,239.0432,7374.0
2024-06-24 12:00:00,240.46,241.8,240.29,241.8,29725.0,238.9339,240.2654,238.765,240.2654,29725.0
2024-06-24 12:30:00,241.81,242.86,241.51,241.62,67363.0,240.2753,241.3186,239.9772,240.0865,67363.0
2024-06-24 13:00:00,241.53,241.89,240.86,241.09,3230.0,239.9971,240.3548,239.3313,239.5599,3230.0
2024-06-24 13:30:00,241.08,241.89,240.78,241.81,7266.0,239.5499,240.3548,239.2519,240.2753,7266.0
2024-06-24 14:00:00,241.75,242.16,241.67,241.88,17928.0,240.2157,240.6231,240.1362,240.3449,17928.0
2024-06-24 14:30:00,242.04,242.51,241.59,241.74,21226.0,240.5039,240.9709,240.0567,240.2058,21226.0
2024-06-24 15:00:00,241.84,242.06,240.84,241.48,20241.0,240.3051,240.5237,239.3115,239.9474,20241.0
2024-06-24 15:30:00,241.55,241.81,240.31,240.32,113737.0,240.017,240.2753,238.7848,238.7948,113737.0
2024-06-25 09:30:00,241.04,241.46,237.62,237.62,40876.0,239.5102,239.9275,236.1119,236.1119,40876.0
2024-06-25 10:00:00,237.93,240.37,237.51,239.76,12094.0,236.4199,238.8445,236.0026,238.2383,12094.0
2024-06-25 10:30:00,239.76,240.12,239.02,239.2,11017.0,238.2383,238.596,237.503,237.6819,11017.0
2024-06-25 11:00:00,239.2,239.49,238.83,238.83,8732.0,237.6819,237.97,237.3142,237.3142,8732.0
2024-06-25 11:30:00,238.86,239.75,238.85,239.13,17152.0,237.344,238.2284,237.3341,237.6123,17152.0
2024-06-25 12:00:00,239.05,239.15,238.23,238.59,11448.0,237.5328,237.6322,236.718,237.0757,11448.0
2024-06-25 12:30:00,238.37,238.41,237.26,237.57,11528.0,236.8571,236.8969,235.7542,236.0622,11528.0
2024-06-25 13:00:00,237.57,238.04,237.25,237.86,5400.0,236.0622,236.5292,235.7443,236.3504,5400.0
2024-06-25 13:30:00,237.91,238.26,237.55,238.01,8533.0,236.4001,236.7478,236.0424,236.4994,8533.0
2024-06-25 14:00:00,238.13,238.13,237.67,237.88,6784.0,236.6187,236.6187,236.1616,236.3703,6784.0
2024-06-25 14:30:00,237.88,238.2,237.49,237.76,9993.0,236.3703,236.6882,235.9827,236.251,9993.0
2024-06-25 15:00:00,237.81,238.59,237.8,238.2,8321.0,236.3007,237.0757,236.2908,236.6882,8321.0
2024-06-25 15:30:00,238.1,238.27,237.2,237.38,53357.0,236.5889,236.7578,235.6946,235.8734,53357.0
2024-06-26 09:30:00,235.71,236.75,234.27,235.25,14756.0,234.214,235.2474,232.7832,233.7569,14756.0
2024-06-26 10:00:00,234.42,234.76,233.28,233.69,13041.0,232.9322,233.2701,231.7995,232.2068,13041.0
2024-06-26 10:30:00,233.72,235.31,233.35,235.04,14182.0,232.2367,233.8166,231.869,233.5483,14182.0
2024-06-26 11:00:00,235.01,235.01,234.17,234.55,7787.0,233.5185,233.5185,232.6838,233.0614,7787.0
2024-06-26 11:30:00,234.45,234.69,233.82,234.69,11055.0,232.962,233.2005,232.336,233.2005,11055.0
2024-06-26 12:00:00,234.51,234.8,234.23,234.41,6501.0,233.0216,233.3098,232.7434,232.9223,6501.0
2024-06-26 12:30:00,234.36,234.73,233.98,234.73,10679.0,232.8726,233.2402,232.495,233.2402,10679.0
2024-06-26 13:00:00,234.63,235.83,234.44,235.81,13315.0,233.1409,234.3333,232.9521,234.3134,13315.0
2024-06-26 13:30:00,235.95,236.13,235.27,236.09,17179.0,234.4525,234.6314,233.7768,234.5916,17179.0
2024-06-26 14:00:00,236.12,236.16,235.67,235.74,12079.0,234.6214,234.6612,234.1743,234.2438,12079.0
2024-06-26 14:30:00,235.76,236.39,235.73,236.09,8800.0,234.2637,234.8897,234.2339,234.5916,8800.0
2024-06-26 15:00:00,236.11,236.8,235.93,236.14,19851.0,234.6115,235.2971,234.4326,234.6413,19851.0
2024-06-26 15:30:00,236.23,237.12,235.63,236.69,86300.0,234.7307,235.6151,234.1345,235.1878,86300.0
2024-06-27 09:30:00,238.02,238.65,236.05,238.45,13286.0,236.5094,237.1354,234.5519,236.9366,13286.0
2024-06-27 10:00:00,238.39,239.1,237.18,239.09,13274.0,236.877,237.5825,235.6747,237.5726,13274.0
2024-06-27 10:30:00,238.77,239.25,238.48,239.15,15478.0,237.2546,237.7316,236.9664,237.6322,15478.0
2024-06-27 11:00:00,239.06,239.14,237.99,239.03,7112.0,237.5428,237.6223,236.4796,237.513,7112.0
2024-06-27 11:30:00,238.94,239.12,238.65,239.04,5660.0,237.4235,237.6024,237.1354,237.5229,5660.0
2024-06-27 12:00:00,238.88,240.24,238.71,239.97,14360.0,237.3639,238.7153,237.195,238.447,14360.0
2024-06-27 12:30:00,239.98,239.98,239.12,239.8,5331.0,238.4569,238.4569,237.6024,238.2781,5331.0
2024-06-27 13:00:00,239.85,239.9,239.36,239.44,5147.0,238.3278,238.3774,237.8409,237.9204,5147.0
2024-06-27 13:30:00,239.42,239.72,238.93,238.97,11226.0,237.9005,238.1986,237.4136,237.4533,11226.0
2024-06-27 14:00:00,238.73,238.73,238.14,238.45,5798.0,237.2149,237.2149,236.6286,236.9366,5798.0
2024-06-27 14:30:00,238.63,238.76,238.14,238.76,6028.0,237.1155,237.2447,236.6286,237.2447,6028.0
2024-06-27 15:00:00,238.7,239.06,238.45,239.05,6684.0,237.1851,237.5428,236.9366,237.5328,6684.0
2024-06-27 15:30:00,239.06,239.82,238.5,239.82,68121.0,237.5428,238.2979,236.9863,238.2979,68121.0
2024-06-28 09:30:00,240.83,243.44,240.74,242.65,17603.0,239.3015,241.895,239.2121,241.11,17603.0
2024-06-28 10:00:00,242.65,243.7,242.21,243.48,15361.0,241.11,242.1533,240.6728,241.9347,15361.0
2024-06-28 10:30:00,243.64,245.71,243.3,243.5,49873.0,242.0937,244.1506,241.7559,241.9546,49873.0
2024-06-28 11:00:00,243.43,243.43,242.38,242.59,19719.0,241.885,241.885,240.8417,241.0504,19719.0
2024-06-28 11:30:00,242.79,243.19,242.04,242.36,10163.0,241.2491,241.6466,240.5039,240.8218,10163.0
2024-06-28 12:00:00,242.24,242.36,241.41,241.98,12325.0,240.7026,240.8218,239.8779,240.4442,12325.0
2024-06-28 12:30:00,242.09,242.11,241.55,241.81,5729.0,240.5535,240.5734,240.017,240.2753,5729.0
2024-06-28 13:00:00,241.97,242.52,241.91,242.16,4028.0,240.4343,240.9808,240.3747,240.6231,4028.0
2024-06-28 13:30:00,241.8,241.86,241.31,241.86,6477.0,240.2654,240.325,239.7785,240.325,6477.0
2024-06-28 14:00:00,241.48,241.88,241.37,241.81,8172.0,239.9474,240.3449,239.8381,240.2753,8172.0
2024-06-28 14:30:00,241.81,241.91,241.01,241.36,14514.0,240.2753,240.3747,239.4804,239.8282,14514.0
2024-06-28 15:00:00,241.41,241.41,240.94,241.11,9880.0,239.8779,239.8779,239.4108,239.5798,9880.0
2024-06-28 15:30:00,241.08,242.52,240.28,242.4,89098.0,239.5499,240.9808,238.755,240.8616,89098.0
2024-07-01 09:30:00,242.06,242.52,240.07,241.81,32120.0,240.5237,240.9808,238.5464,240.2753,32120.0
2024-07-01 10:00:00,241.91,241.91,237.76,238.19,11658.0,240.3747,240.3747,236.251,236.6783,11658.0
2024-07-01 10:30:00,238.15,238.16,235.99,236.71,15026.0,236.6385,236.6485,234.4923,235.2077,15026.0
2024-07-01 11:00:00,236.7,236.7,234.92,234.92,9584.0,235.1977,235.1977,233.429,233.429,9584.0
2024-07-01 11:30:00,235.08,235.39,234.11,234.2,10578.0,233.588,233.8961,232.6242,232.7136,10578.0
2024-07-01 12:00:00,234.66,235.09,234.07,234.62,13441.0,233.1707,233.598,232.5844,233.1309,13441.0
2024-07-01 12:30:00,234.53,234.55,233.82,234.22,9341.0,233.0415,233.0614,232.336,232.7335,9341.0
2024-07-01 13:00:00,234.24,234.93,234.23,234.73,8682.0,232.7534,233.439,232.7434,233.2402,8682.0
2024-07-01 13:30:00,234.62,234.79,234.08,234.62,16929.0,233.1309,233.2999,232.5944,233.1309,16929.0
2024-07-01 14:00:00,234.62,235.37,234.34,234.87,11467.0,233.1309,233.8762,232.8527,233.3794,11467.0
2024-07-01 14:30:00,234.91,235.14,234.34,234.66,10382.0,233.4191,233.6476,232.8527,233.1707,10382.0
2024-07-01 15:00:00,234.55,235.19,233.71,235.12,23551.0,233.0614,233.6973,232.2267,233.6278,23551.0
2024-07-01 15:30:00,235.12,236.62,235.06,236.35,96603.0,233.6278,235.1183,233.5682,234.85,96603.0
2024-07-02 09:30:00,238.09,238.58,236.39,238.16,11168.0,236.5789,237.0658,234.8897,236.6485,11168.0
2024-07-02 10:00:00,238.7,239.21,238.23,238.89,8868.0,237.1851,237.6918,236.718,237.3738,8868.0
2024-07-02 10:30:00,238.81,239.41,238.48,238.7,36800.0,237.2944,237.8905,236.9664,237.1851,36800.0
2024-07-02 11:00:00,238.7,239.02,238.34,238.63,20563.0,237.1851,237.503,236.8273,237.1155,20563.0
2024-07-02 11:30:00,238.73,239.16,238.21,239.09,33697.0,237.2149,237.6421,236.6982,237.5726,33697.0
2024-07-02 12:00:00,239.08,239.5,238.92,239.4,9825.0,237.5626,237.98,237.4037,237.8806,9825.0
2024-07-02 12:30:00,239.37,239.37,238.58,238.69,20429.0,237.8508,237.8508,237.0658,237.1751,20429.0
2024-07-02 13:00:00,238.69,239.13,238.69,239.13,7006.0,237.1751,237.6123,237.1751,237.6123,7006.0
2024-07-02 13:30:00,238.96,239.2,238.68,239.03,9478.0,237.4434,237.6819,237.1652,237.513,9478.0
2024-07-02 14:00:00,239.14,239.78,239.06,239.45,10647.0,237.6223,238.2582,237.5428,237.9303,10647.0
2024-07-02 14:30:00,239.41,239.97,239.38,239.76,18585.0,237.8905,238.447,237.8607,238.2383,18585.0
2024-07-02 15:00:00,239.88,239.89,239.1,239.14,14529.0,238.3576,238.3675,237.5825,237.6223,14529.0
2024-07-02 15:30:00,239.08,240.17,238.85,240.0,44862.0,237.5626,238.6457,237.3341,238.4768,44862.0
2024-07-03 09:30:00,240.48,241.6,239.03,241.03,7463.0,238.9538,240.0666,237.513,239.5003,7463.0
2024-07-03 10:00:00,240.96,243.58,240.86,243.17,23279.0,239.4307,242.0341,239.3313,241.6267,23279.0
2024-07-03 10:30:00,243.05,243.06,241.86,242.33,31232.0,241.5074,241.5174,240.325,240.792,31232.0
2024-07-03 11:00:00,242.27,242.45,241.14,241.9,18662.0,240.7324,240.9113,239.6096,240.3647,18662.0
2024-07-03 11:30:00,241.85,241.97,241.55,241.78,10861.0,240.3151,240.4343,240.017,240.2455,10861.0
2024-07-03 12:00:00,241.83,242.23,241.38,241.47,12348.0,240.2952,240.6926,239.848,239.9375,12348.0
2024-07-03 12:30:00,241.43,241.56,240.39,240.47,25536.0,239.8977,240.0269,238.8643,238.9438,25536.0
2024-07-05 09:30:00,238.02,239.74,237.78,239.08,16011.0,236.5094,238.2185,236.2709,237.5626,16011.0
2024-07-05 10:00:00,238.93,239.0,237.86,238.24,11486.0,237.4136,237.4831,236.3504,236.728,11486.0
2024-07-05 10:30:00,238.26,239.96,238.26,239.72,5716.0,236.7478,238.4371,236.7478,238.1986,5716.0
2024-07-05 11:00:00,239.45,240.61,239.24,239.94,5224.0,237.9303,239.0829,237.7216,238.4172,5224.0
2024-07-05 11:30:00,239.79,240.5,239.66,240.25,5718.0,238.2681,238.9736,238.139,238.7252,5718.0
2024-07-05 12:00:00,240.22,240.53,240.09,240.26,4154.0,238.6954,239.0034,238.5662,238.7352,4154.0
2024-07-05 12:30:00,240.11,240.86,240.11,240.82,8600.0,238.5861,239.3313,238.5861,239.2916,8600.0
2024-07-05 13:00:00,240.93,241.3,240.87,240.93,5288.0,239.4009,239.7686,239.3413,239.4009,5288.0
2024-07-05 13:30:00,240.89,241.07,240.35,240.92,4159.0,239.3612,239.54,238.8246,239.391,4159.0
2024-07-05 14:00:00,240.8,241.32,240.76,241.32,5136.0,239.2717,239.7884,239.232,239.7884,5136.0
2024-07-05 14:30:00,241.48,241.6,241.23,241.26,3609.0,239.9474,240.0666,239.699,239.7288,3609.0
2024-07-05 15:00:00,241.47,241.71,241.25,241.67,7175.0,239.9375,240.1759,239.7189,240.1362,7175.0
2024-07-05 15:30:00,241.51,242.31,241.41,242.16,42283.0,239.9772,240.7721,239.8779,240.6231,42283.0
2024-07-08 09:30:00,243.0,243.7,242.7,243.44,4899.0,241.4578,242.1533,241.1597,241.895,4899.0
2024-07-08 10:00:00,243.29,243.39,241.16,241.62,7081.0,241.7459,241.8453,239.6294,240.0865,7081.0
2024-07-08 10:30:00,241.43,242.22,241.06,241.81,10518.0,239.8977,240.6827,239.5301,240.2753,10518.0
2024-07-08 11:00:00,241.87,241.94,240.22,240.38,20061.0,240.3349,240.4045,238.6954,238.8544,20061.0
2024-07-08 11:30:00,240.21,240.21,239.05,239.05,25974.0,238.6855,238.6855,237.5328,237.5328,25974.0
2024-07-08 12:00:00,239.03,239.4,238.47,239.09,7444.0,237.513,237.8806,236.9565,237.5726,7444.0
2024-07-08 12:30:00,239.27,240.81,239.27,240.49,8361.0,237.7514,239.2817,237.7514,238.9637,8361.0
2024-07-08 13:00:00,240.59,240.79,240.35,240.65,6235.0,239.0631,239.2618,238.8246,239.1227,6235.0
2024-07-08 13:30:00,240.77,240.82,240.46,240.51,6587.0,239.2419,239.2916,238.9339,238.9836,6587.0
2024-07-08 14:00:00,240.51,240.59,240.28,240.59,4151.0,238.9836,239.0631,238.755,239.0631,4151.0
2024-07-08 14:30:00,240.51,240.7,240.05,240.6,9389.0,238.9836,239.1724,238.5265,239.073,9389.0
2024-07-08 15:00:00,240.39,241.15,240.39,240.77,10362.0,238.8643,239.6195,238.8643,239.2419,10362.0
2024-07-08 15:30:00,240.75,241.34,240.2,241.3,45157.0,239.222,239.8083,238.6755,239.7686,45157.0
2024-07-09 09:30:00,242.54,242.54,241.01,241.2,10705.0,241.0007,241.0007,239.4804,239.6692,10705.0
2024-07-09 10:00:00,240.78,240.94,238.21,239.3,16859.0,239.2519,239.4108,236.6982,237.7812,16859.0
2024-07-09 10:30:00,239.07,239.89,238.78,239.52,12242.0,237.5527,238.3675,237.2645,237.9998,12242.0
2024-07-09 11:00:00,239.59,239.59,238.42,238.92,8341.0,238.0694,238.0694,236.9068,237.4037,8341.0
2024-07-09 11:30:00,238.82,239.65,238.54,239.65,8892.0,237.3043,238.129,237.0261,238.129,8892.0
2024-07-09 12:00:00,239.51,239.71,239.13,239.27,8064.0,237.9899,238.1886,237.6123,237.7514,8064.0
2024-07-09 12:30:00,239.24,240.27,238.95,239.73,10445.0,237.7216,238.7451,237.4335,238.2085,10445.0
2024-07-09 13:00:00,239.74,240.82,239.73,240.27,6305.0,238.2185,239.2916,238.2085,238.7451,6305.0
2024-07-09 13:30:00,240.28,240.9,240.13,240.13,5297.0,238.755,239.3711,238.606,238.606,5297.0
2024-07-09 14:00:00,239.95,240.52,239.67,240.03,5151.0,238.4271,238.9935,238.1489,238.5066,5151.0
2024-07-09 14:30:00,240.01,240.56,239.99,240.01,7483.0,238.4867,239.0332,238.4669,238.4867,7483.0
2024-07-09 15:00:00,239.98,240.21,239.72,240.01,8542.0,238.4569,238.6855,238.1986,238.4867,8542.0
2024-07-09 15:30:00,239.82,240.81,239.74,240.19,64590.0,238.2979,239.2817,238.2185,238.6656,64590.0
2024-07-10 09:30:00,240.92,241.43,239.18,239.42,5964.0,239.391,239.8977,237.662,237.9005,5964.0
2024-07-10 10:00:00,239.92,240.6,238.41,238.56,8755.0,238.3973,239.073,236.8969,237.0459,8755.0
2024-07-10 10:30:00,238.79,238.93,237.55,237.86,17879.0,237.2745,237.4136,236.0424,236.3504,17879.0
2024-07-10 11:00:00,237.89,238.61,237.85,238.25,11525.0,236.3802,237.0956,236.3404,236.7379,11525.0
2024-07-10 11:30:00,238.44,238.96,238.14,238.84,16161.0,236.9267,237.4434,236.6286,237.3242,16161.0
2024-07-10 12:00:00,238.84,239.83,238.84,239.32,36026.0,237.3242,238.3079,237.3242,237.8011,36026.0
2024-07-10 12:30:00,239.3,239.58,239.13,239.34,31158.0,237.7812,238.0595,237.6123,237.821,31158.0
2024-07-10 13:00:00,239.45,239.57,238.94,239.31,30977.0,237.9303,238.0495,237.4235,237.7912,30977.0
2024-07-10 13:30:00,239.26,239.68,239.11,239.55,33634.0,237.7415,238.1588,237.5924,238.0297,33634.0
2024-07-10 14:00:00,239.59,239.98,239.27,239.27,17492.0,238.0694,238.4569,237.7514,237.7514,17492.0
2024-07-10 14:30:00,239.31,239.87,238.98,239.73,42078.0,237.7912,238.3476,237.4633,238.2085,42078.0
2024-07-10 15:00:00,239.84,240.19,239.38,239.92,23287.0,238.3178,238.6656,237.8607,238.3973,23287.0
2024-07-10 15:30:00,239.88,240.43,239.46,239.84,104101.0,238.3576,238.9041,237.9402,238.3178,104101.0
2024-07-11 09:30:00,243.93,248.22,243.58,247.77,36906.0,242.3819,246.6446,242.0341,246.1975,36906.0
2024-07-11 10:00:00,247.78,250.53,247.77,250.21,32992.0,246.2074,248.94,246.1975,248.622,32992.0
2024-07-11 10:30:00,250.07,250.79,249.87,250.2,19039.0,248.4829,249.1983,248.2842,248.6121,19039.0
2024-07-11 11:00:00,250.51,251.33,249.74,249.87,22609.0,248.9201,249.7349,248.155,248.2842,22609.0
2024-07-11 11:30:00,249.76,250.49,249.09,249.21,22563.0,248.1749,248.9002,247.5091,247.6283,22563.0
2024-07-11 12:00:00,249.12,249.56,248.59,249.5,30461.0,247.5389,247.9761,247.0123,247.9165,30461.0
2024-07-11 12:30:00,249.48,250.07,249.39,250.07,14460.0,247.8966,248.4829,247.8072,248.4829,14460.0
2024-07-11 13:00:00,249.96,251.08,249.66,250.96,12383.0,248.3736,249.4865,248.0755,249.3672,12383.0
2024-07-11 13:30:00,250.79,251.59,250.18,251.23,35634.0,249.1983,249.9932,248.5922,249.6355,35634.0
2024-07-11 14:00:00,251.25,251.66,251.13,251.39,13336.0,249.6554,250.0628,249.5362,249.7945,13336.0
2024-07-11 14:30:00,251.39,252.56,251.38,252.1,19829.0,249.7945,250.9571,249.7846,250.5,19829.0
2024-07-11 15:00:00,252.07,252.1,251.47,251.58,15479.0,250.4702,250.5,249.874,249.9833,15479.0
2024-07-11 15:30:00,251.66,253.19,251.56,252.69,127317.0,250.0628,251.5831,249.9634,251.0863,127317.0
2024-07-12 09:30:00,254.8,255.88,252.38,255.5,49305.0,253.1829,254.256,250.7782,253.8784,49305.0
2024-07-12 10:00:00,255.86,259.36,255.82,258.83,23905.0,254.2361,257.7139,254.1964,257.1873,23905.0
2024-07-12 10:30:00,258.94,259.2,258.05,259.01,19465.0,257.2966,257.5549,256.4122,257.3662,19465.0
2024-07-12 11:00:00,258.95,260.29,258.84,260.29,20004.0,257.3065,258.638,257.1972,258.638,20004.0
2024-07-12 11:30:00,260.15,260.15,259.2,259.35,12737.0,258.4989,258.4989,257.5549,257.704,12737.0
2024-07-12 12:00:00,259.17,259.93,258.49,258.5,18104.0,257.5251,258.2803,256.8495,256.8594,18104.0
2024-07-12 12:30:00,258.36,258.38,257.57,257.85,7441.0,256.7203,256.7401,255.9353,256.2135,7441.0
2024-07-12 13:00:00,258.03,259.06,257.69,259.06,6537.0,256.3924,257.4158,256.0545,257.4158,6537.0
2024-07-12 13:30:00,258.99,259.96,258.93,259.42,18052.0,257.3463,258.3101,257.2867,257.7735,18052.0
2024-07-12 14:00:00,259.4,260.0,259.39,259.77,12266.0,257.7537,258.3499,257.7437,258.1213,12266.0
2024-07-12 14:30:00,259.62,260.03,259.2,259.9,8760.0,257.9723,258.3797,257.5549,258.2505,8760.0
2024-07-12 15:00:00,259.79,259.84,259.06,259.46,21768.0,258.1412,258.1909,257.4158,257.8133,21768.0
2024-07-12 15:30:00,259.47,259.5,257.24,258.09,80444.0,257.8232,257.853,255.6074,256.452,80444.0
2024-07-15 09:30:00,258.86,261.41,257.45,261.13,19366.0,257.2171,259.7509,255.8161,259.4727,19366.0
2024-07-15 10:00:00,261.13,261.36,260.12,261.16,19324.0,259.4727,259.7012,258.4691,259.5025,19324.0
2024-07-15 10:30:00,261.19,261.72,261.06,261.36,20889.0,259.5323,260.059,259.4031,259.7012,20889.0
2024-07-15 11:00:00,261.36,261.8,260.92,261.37,10237.0,259.7012,260.1384,259.264,259.7112,10237.0
2024-07-15 11:30:00,261.41,262.62,260.48,262.13,18009.0,259.7509,260.9532,258.8268,260.4663,18009.0
2024-07-15 12:00:00,262.04,262.27,261.26,261.26,9797.0,260.3769,260.6055,259.6019,259.6019,9797.0
2024-07-15 12:30:00,261.23,261.23,260.04,260.29,26902.0,259.5721,259.5721,258.3896,258.638,26902.0
2024-07-15 13:00:00,260.19,260.64,259.92,260.13,11013.0,258.5387,258.9858,258.2704,258.479,11013.0
2024-07-15 13:30:00,260.17,260.49,258.57,259.3,16283.0,258.5188,258.8368,256.9289,257.6543,16283.0
2024-07-15 14:00:00,259.3,259.64,258.61,259.44,11191.0,257.6543,257.9922,256.9687,257.7934,11191.0
2024-07-15 14:30:00,259.28,259.85,259.1,259.85,10531.0,257.6344,258.2008,257.4556,258.2008,10531.0
2024-07-15 15:00:00,259.78,260.04,259.39,259.39,9570.0,258.1313,258.3896,257.7437,257.7437,9570.0
2024-07-15 15:30:00,259.4,259.72,257.85,259.26,70996.0,257.7537,258.0716,256.2135,257.6146,70996.0
2024-07-16 09:30:00,260.0,264.19,258.04,264.03,11815.0,258.3499,262.5133,256.4023,262.3543,11815.0
2024-07-16 10:00:00,263.92,263.92,262.29,262.44,15268.0,262.245,262.245,260.6253,260.7744,15268.0
2024-07-16 10:30:00,262.36,262.81,261.98,262.25,11264.0,260.6949,261.142,260.3173,260.5856,11264.0
2024-07-16 11:00:00,262.41,264.16,262.41,263.19,10625.0,260.7446,262.4835,260.7446,261.5196,10625.0
2024-07-16 11:30:00,262.81,262.86,262.19,262.37,9731.0,261.142,261.1917,260.526,260.7048,9731.0
2024-07-16 12:00:00,262.27,263.37,261.75,262.73,29959.0,260.6055,261.6985,260.0888,261.0625,29959.0
2024-07-16 12:30:00,262.53,262.94,261.58,261.73,12896.0,260.8638,261.2712,259.9198,260.0689,12896.0
2024-07-16 13:00:00,261.59,262.38,261.58,261.98,9756.0,259.9298,260.7148,259.9198,260.3173,9756.0
2024-07-16 13:30:00,261.84,262.74,261.72,262.45,7138.0,260.1782,261.0725,260.059,260.7843,7138.0
2024-07-16 14:00:00,262.46,262.77,261.83,262.16,34057.0,260.7943,261.1023,260.1683,260.4962,34057.0
2024-07-16 14:30:00,262.32,263.15,262.23,262.52,26650.0,260.6551,261.4799,260.5657,260.8539,26650.0
2024-07-16 15:00:00,262.52,263.1,262.1,262.32,21281.0,260.8539,261.4302,260.4365,260.6551,21281.0
2024-07-16 15:30:00,262.29,264.82,262.28,264.64,117894.0,260.6253,263.1393,260.6154,262.9604,117894.0
2024-07-17 09:30:00,263.37,264.56,259.88,261.74,55414.0,261.6985,262.8809,258.2306,260.0788,55414.0
2024-07-17 10:00:00,261.6,264.41,261.02,263.98,28597.0,259.9397,262.7319,259.3634,262.3046,28597.0
2024-07-17 10:30:00,263.98,264.7,261.22,262.56,34855.0,262.3046,263.02,259.5621,260.8936,34855.0
2024-07-17 11:00:00,262.89,263.37,261.38,261.85,16392.0,261.2215,261.6985,259.7211,260.1881,16392.0
2024-07-17 11:30:00,261.84,262.04,261.05,261.84,19759.0,260.1782,260.3769,259.3932,260.1782,19759.0
2024-07-17 12:00:00,261.73,261.86,261.02,261.5,11181.0,260.0689,260.1981,259.3634,259.8403,11181.0
2024-07-17 12:30:00,261.56,262.09,261.09,262.09,22564.0,259.9,260.4266,259.4329,260.4266,22564.0
2024-07-17 13:00:00,261.79,261.95,260.46,260.84,27694.0,260.1285,260.2875,258.8069,259.1845,27694.0
2024-07-17 13:30:00,261.01,262.12,260.67,261.68,39373.0,259.3535,260.4564,259.0156,260.0192,39373.0
2024-07-17 14:00:00,261.47,261.72,261.03,261.72,26867.0,259.8105,260.059,259.3733,260.059,26867.0
2024-07-17 14:30:00,261.72,262.4,261.23,261.4,20647.0,260.059,260.7346,259.5721,259.741,20647.0
2024-07-17 15:00:00,261.25,261.55,260.42,260.79,31497.0,259.5919,259.89,258.7672,259.1349,31497.0
2024-07-17 15:30:00,260.67,261.64,259.18,259.25,130574.0,259.0156,259.9795,257.5351,257.6046,130574.0
2024-07-18 09:30:00,264.54,274.09,261.13,272.59,135364.0,262.8611,272.3504,259.4727,270.86,135364.0
2024-07-18 10:00:00,272.8,276.69,271.23,276.21,83044.0,271.0686,274.9339,269.5086,274.457,83044.0
2024-07-18 10:30:00,276.19,276.66,273.78,274.8,47178.0,274.4371,274.9041,272.0424,273.0559,47178.0
2024-07-18 11:00:00,274.78,276.04,272.84,272.85,41983.0,273.0361,274.2881,271.1084,271.1183,41983.0
2024-07-18 11:30:00,272.79,275.14,271.21,271.21,19435.0,271.0587,273.3938,269.4887,269.4887,19435.0
2024-07-18 12:00:00,271.01,272.9,271.01,271.88,15417.0,269.29,271.168,269.29,270.1545,15417.0
2024-07-18 12:30:00,271.89,272.78,271.41,272.11,8647.0,270.1644,271.0488,269.6875,270.383,8647.0
2024-07-18 13:00:00,272.04,272.28,270.71,271.39,40500.0,270.3135,270.5519,268.9919,269.6676,40500.0
2024-07-18 13:30:00,271.32,271.58,269.27,269.27,25136.0,269.598,269.8564,267.561,267.561,25136.0
2024-07-18 14:00:00,269.15,269.15,267.11,267.21,33220.0,267.4418,267.4418,265.4147,265.5141,33220.0
2024-07-18 14:30:00,266.98,267.29,266.16,266.95,22201.0,265.2856,265.5936,264.4708,265.2558,22201.0
2024-07-18 15:00:00,266.94,267.34,264.22,265.11,44472.0,265.2458,265.6433,262.5431,263.4274,44472.0
2024-07-18 15:30:00,264.91,265.64,263.81,263.96,103580.0,263.2287,263.9541,262.1357,262.2847,103580.0
2024-07-19 09:30:00,264.67,266.12,262.06,266.09,41419.0,262.9902,264.431,260.3968,264.4012,41419.0
2024-07-19 10:00:00,266.05,268.03,264.97,266.01,31519.0,264.3615,266.3289,263.2883,264.3217,31519.0
2024-07-19 10:30:00,266.06,267.93,265.74,266.24,18045.0,264.3714,266.2295,264.0534,264.5503,18045.0
2024-07-19 11:00:00,266.23,267.15,265.52,265.87,30648.0,264.5403,265.4545,263.8348,264.1826,30648.0
2024-07-19 11:30:00,265.81,267.61,265.23,267.61,28441.0,264.123,265.9116,263.5467,265.9116,28441.0
2024-07-19 12:00:00,267.58,268.62,267.13,267.14,17277.0,265.8818,266.9152,265.4346,265.4446,17277.0
2024-07-19 12:30:00,267.2,267.9,266.99,267.01,16728.0,265.5042,266.1997,265.2955,265.3154,16728.0
2024-07-19 13:00:00,266.79,266.87,262.39,264.19,136882.0,265.0968,265.1763,260.7247,262.5133,136882.0
2024-07-19 13:30:00,263.98,264.7,263.67,263.97,42104.0,262.3046,263.02,261.9966,262.2947,42104.0
2024-07-19 14:00:00,263.82,263.99,261.62,261.67,27248.0,262.1456,262.3145,259.9596,260.0093,27248.0
2024-07-19 14:30:00,261.55,262.67,260.7,262.22,14135.0,259.89,261.0029,259.0454,260.5558,14135.0
2024-07-19 15:00:00,262.32,263.76,261.91,263.32,23045.0,260.6551,262.086,260.2477,261.6488,23045.0
2024-07-19 15:30:00,263.25,263.29,259.88,260.36,182417.0,261.5792,261.619,258.2306,258.7076,182417.0
2024-07-22 09:30:00,262.9,265.58,260.45,262.63,70681.0,261.2315,263.8945,258.797,260.9632,70681.0
2024-07-22 10:00:00,263.29,267.38,262.01,267.17,28355.0,261.619,265.683,260.3471,265.4744,28355.0
2024-07-22 10:30:00,267.01,268.41,266.46,268.27,18733.0,265.3154,266.7065,264.7689,266.5674,18733.0
2024-07-22 11:00:00,268.34,269.75,267.46,269.35,27347.0,266.6369,268.038,265.7625,267.6405,27347.0
2024-07-22 11:30:00,269.34,270.25,268.76,268.77,62938.0,267.6306,268.5348,267.0543,267.0642,62938.0
2024-07-22 12:00:00,268.51,268.59,265.94,267.29,13208.0,266.8059,266.8853,264.2522,265.5936,13208.0
2024-07-22 12:30:00,267.15,269.5,266.99,269.5,9038.0,265.4545,267.7896,265.2955,267.7896,9038.0
2024-07-22 13:00:00,269.43,270.12,269.31,269.79,9176.0,267.72,268.4056,267.6008,268.0777,9176.0
2024-07-22 13:30:00,269.89,270.0,268.7,268.98,10100.0,268.1771,268.2864,266.9947,267.2729,10100.0
2024-07-22 14:00:00,268.98,269.0,267.94,268.21,11949.0,267.2729,267.2927,266.2395,266.5078,11949.0
2024-07-22 14:30:00,268.0,269.67,268.0,269.67,13638.0,266.2991,267.9585,266.2991,267.9585,13638.0
2024-07-22 15:00:00,269.3,269.42,268.18,268.42,14900.0,267.5908,267.7101,266.478,266.7164,14900.0
2024-07-22 15:30:00,268.5,269.86,268.23,269.85,102390.0,266.7959,268.1473,266.5276,268.1374,102390.0
2024-07-23 09:30:00,269.0,269.88,264.36,264.79,28796.0,267.2927,268.1672,262.6822,263.1095,28796.0
2024-07-23 10:00:00,264.98,269.71,264.98,269.22,12486.0,263.2983,267.9982,263.2983,267.5114,12486.0
2024-07-23 10:30:00,269.03,269.75,267.99,268.61,8972.0,267.3226,268.038,266.2892,266.9052,8972.0
2024-07-23 11:00:00,268.73,269.06,267.92,268.24,10707.0,267.0245,267.3524,266.2196,266.5376,10707.0
2024-07-23 11:30:00,268.37,268.41,267.57,267.92,7736.0,266.6667,266.7065,265.8718,266.2196,7736.0
2024-07-23 12:00:00,268.05,268.35,266.45,266.9,7392.0,266.3488,266.6469,264.7589,265.2061,7392.0
2024-07-23 12:30:00,266.59,267.08,266.33,266.76,5644.0,264.898,265.3849,264.6397,265.067,5644.0
2024-07-23 13:00:00,266.82,267.24,266.71,267.24,5630.0,265.1266,265.5439,265.0173,265.5439,5630.0
2024-07-23 13:30:00,267.11,267.77,266.91,267.76,4613.0,265.4147,266.0706,265.216,266.0606,4613.0
2024-07-23 14:00:00,267.67,268.21,267.67,267.99,4053.0,265.9712,266.5078,265.9712,266.2892,4053.0
2024-07-23 14:30:00,268.14,268.3,267.74,268.24,6330.0,266.4382,266.5972,266.0407,266.5376,6330.0
2024-07-23 15:00:00,268.01,268.36,267.24,267.56,12225.0,266.309,266.6568,265.5439,265.8619,12225.0
2024-07-23 15:30:00,267.47,267.48,264.95,265.17,75271.0,265.7725,265.7824,263.2685,263.4871,75271.0
2024-07-24 09:30:00,263.72,264.67,260.95,261.85,28427.0,262.0463,262.9902,259.2938,260.1881,28427.0
2024-07-24 10:00:00,261.73,264.38,261.72,264.38,15428.0,260.0689,262.7021,260.059,262.7021,15428.0
2024-07-24 10:30:00,264.43,265.52,264.01,265.49,22911.0,262.7518,263.8348,262.3344,263.805,22911.0
2024-07-24 11:00:00,265.22,265.49,263.58,263.79,15620.0,263.5367,263.805,261.9071,262.1158,15620.0
2024-07-24 11:30:00,263.79,264.87,263.78,264.06,23056.0,262.1158,263.189,262.1059,262.3841,23056.0
2024-07-24 12:00:00,264.26,265.37,264.23,264.46,12696.0,262.5828,263.6858,262.553,262.7816,12696.0
2024-07-24 12:30:00,264.6,264.71,263.06,263.55,21340.0,262.9207,263.03,261.3904,261.8773,21340.0
2024-07-24 13:00:00,263.79,263.95,262.57,262.91,15780.0,262.1158,262.2748,260.9036,261.2414,15780.0
2024-07-24 13:30:00,262.79,263.48,262.56,263.11,38486.0,261.1222,261.8078,260.8936,261.4401,38486.0
2024-07-24 14:00:00,263.19,264.36,263.17,263.54,16310.0,261.5196,262.6822,261.4997,261.8674,16310.0
2024-07-24 14:30:00,263.69,263.92,263.15,263.62,11274.0,262.0164,262.245,261.4799,261.9469,11274.0
2024-07-24 15:00:00,263.61,263.73,262.97,262.97,13145.0,261.937,262.0562,261.301,261.301,13145.0
2024-07-24 15:30:00,262.97,263.32,260.11,261.1,66884.0,261.301,261.6488,258.4592,259.4429,66884.0
2024-07-25 09:30:00,263.05,270.35,262.69,269.64,19863.0,261.3805,268.6342,261.0228,267.9287,19863.0
2024-07-25 10:00:00,269.27,270.18,266.44,269.34,19596.0,267.561,268.4653,264.749,267.6306,19596.0
2024-07-25 10:30:00,269.03,270.76,268.34,270.76,16583.0,267.3226,269.0416,266.6369,269.0416,16583.0
2024-07-25 11:00:00,270.9,272.17,270.53,270.75,15757.0,269.1807,270.4426,268.813,269.0316,15757.0
2024-07-25 11:30:00,270.73,271.42,270.27,271.16,17297.0,269.0118,269.6974,268.5547,269.439,17297.0
2024-07-25 12:00:00,271.27,272.34,270.98,272.34,7783.0,269.5483,270.6115,269.2602,270.6115,7783.0
2024-07-25 12:30:00,272.15,273.27,272.04,272.76,8389.0,270.4228,271.5356,270.3135,271.0289,8389.0
2024-07-25 13:00:00,272.82,273.68,271.57,271.57,13765.0,271.0885,271.943,269.8464,269.8464,13765.0
2024-07-25 13:30:00,271.59,271.73,270.43,270.92,9568.0,269.8663,270.0054,268.7137,269.2006,9568.0
2024-07-25 14:00:00,270.91,271.42,270.42,270.42,11382.0,269.1906,269.6974,268.7037,268.7037,11382.0
2024-07-25 14:30:00,270.49,270.94,267.68,267.69,14484.0,268.7733,269.2204,265.9811,265.9911,14484.0
2024-07-25 15:00:00,267.78,268.94,267.72,268.69,16426.0,266.0805,267.2331,266.0209,266.9847,16426.0
2024-07-25 15:30:00,268.72,268.89,267.27,267.62,79661.0,267.0145,267.1834,265.5737,265.9215,79661.0
2024-07-26 09:30:00,270.73,271.51,267.54,269.95,25033.0,269.0118,269.7868,265.842,268.2367,25033.0
2024-07-26 10:00:00,269.87,271.52,269.62,270.92,15511.0,268.1572,269.7968,267.9088,269.2006,15511.0
2024-07-26 10:30:00,269.76,269.76,266.76,267.69,12075.0,268.0479,268.0479,265.067,265.9911,12075.0
2024-07-26 11:00:00,267.77,268.29,267.46,267.75,10788.0,266.0706,266.5873,265.7625,266.0507,10788.0
2024-07-26 11:30:00,267.92,269.82,267.89,269.82,12462.0,266.2196,268.1075,266.1898,268.1075,12462.0
2024-07-26 12:00:00,269.61,270.08,269.04,269.37,7507.0,267.8989,268.3659,267.3325,267.6604,7507.0
2024-07-26 12:30:00,269.28,270.82,268.64,270.2,19603.0,267.571,269.1012,266.935,268.4851,19603.0
2024-07-26 13:00:00,270.2,271.18,270.12,271.06,11777.0,268.4851,269.4589,268.4056,269.3397,11777.0
2024-07-26 13:30:00,271.06,271.08,269.98,270.91,16908.0,269.3397,269.3595,268.2665,269.1906,16908.0
2024-07-26 14:00:00,270.93,270.93,269.78,269.78,14437.0,269.2105,269.2105,268.0678,268.0678,14437.0
2024-07-26 14:30:00,269.78,270.26,269.43,269.92,13299.0,268.0678,268.5448,267.72,268.2069,13299.0
2024-07-26 15:00:00,269.73,271.97,269.72,271.36,20420.0,268.0181,270.2439,268.0082,269.6378,20420.0
2024-07-26 15:30:00,271.36,272.32,270.26,271.79,119171.0,269.6378,270.5917,268.5448,270.065,119171.0
2024-07-29 09:30:00,272.44,273.69,271.11,273.69,17739.0,270.7109,271.953,269.3894,271.953,17739.0
2024-07-29 10:00:00,274.06,275.0,272.15,272.16,16507.0,272.3206,273.2547,270.4228,270.4327,16507.0
2024-07-29 10:30:00,272.16,273.06,271.18,272.85,11341.0,270.4327,271.327,269.4589,271.1183,11341.0
2024-07-29 11:00:00,272.84,274.41,272.7,273.64,34774.0,271.1084,272.6684,270.9693,271.9033,34774.0
2024-07-29 11:30:00,273.62,274.39,272.68,274.39,13266.0,271.8834,272.6485,270.9494,272.6485,13266.0
2024-07-29 12:00:00,274.62,276.27,274.52,275.33,15403.0,272.8771,274.5166,272.7777,273.5826,15403.0
2024-07-29 12:30:00,275.46,275.52,273.96,274.19,10980.0,273.7117,273.7714,272.2213,272.4498,10980.0
2024-07-29 13:00:00,274.34,274.8,273.69,273.69,10432.0,272.5989,273.0559,271.953,271.953,10432.0
2024-07-29 13:30:00,273.69,274.65,273.57,274.65,9462.0,271.953,272.9069,271.8337,272.9069,9462.0
2024-07-29 14:00:00,274.59,274.59,274.0,274.36,7397.0,272.8473,272.8473,272.261,272.6187,7397.0
2024-07-29 14:30:00,274.35,274.53,273.94,274.41,8575.0,272.6088,272.7877,272.2014,272.6684,8575.0
2024-07-29 15:00:00,274.27,275.2,274.26,274.96,12937.0,272.5293,273.4534,272.5194,273.2149,12937.0
2024-07-29 15:30:00,274.89,275.48,273.88,273.95,86509.0,273.1454,273.7316,272.1418,272.2113,86509.0
2024-07-30 09:30:00,276.99,280.27,272.7,278.2,27034.0,275.232,278.4912,270.9693,276.4344,27034.0
2024-07-30 10:00:00,278.38,278.67,276.59,277.44,18511.0,276.6132,276.9014,274.8346,275.6792,18511.0
2024-07-30 10:30:00,277.42,277.85,276.81,277.02,15547.0,275.6593,276.0866,275.0532,275.2618,15547.0
2024-07-30 11:00:00,277.03,277.2,276.04,276.63,17462.0,275.2718,275.4407,274.2881,274.8743,17462.0
2024-07-30 11:30:00,276.68,276.79,275.42,275.55,15799.0,274.924,275.0333,273.672,273.8012,15799.0
2024-07-30 12:00:00,275.94,276.44,275.41,276.11,17931.0,274.1887,274.6855,273.6621,274.3576,17931.0
2024-07-30 12:30:00,276.1,277.13,275.01,275.06,35948.0,274.3477,275.3711,273.2646,273.3143,35948.0
2024-07-30 13:00:00,275.1,276.56,274.56,276.0,21250.0,273.354,274.8048,272.8175,274.2483,21250.0
2024-07-30 13:30:00,276.0,276.43,275.76,276.38,7187.0,274.2483,274.6756,274.0098,274.6259,7187.0
2024-07-30 14:00:00,276.38,277.54,276.3,276.87,13901.0,274.6259,275.7785,274.5464,275.1128,13901.0
2024-07-30 14:30:00,277.0,277.53,276.86,277.37,11857.0,275.242,275.7686,275.1029,275.6096,11857.0
2024-07-30 15:00:00,277.45,277.66,276.51,277.0,29124.0,275.6891,275.8978,274.7551,275.242,29124.0
2024-07-30 15:30:00,276.86,279.3,276.86,278.27,74802.0,275.1029,277.5274,275.1029,276.5039,74802.0
2024-07-31 09:30:00,280.0,280.49,276.29,276.76,18928.0,278.2229,278.7098,274.5365,275.0035,18928.0
2024-07-31 10:00:00,277.24,279.52,276.72,278.08,12240.0,275.4805,277.746,274.9638,276.3151,12240.0
2024-07-31 10:30:00,278.08,279.54,277.78,278.84,11882.0,276.3151,277.7659,276.017,277.0703,11882.0
2024-07-31 11:00:00,278.52,280.16,278.52,280.0,12350.0,276.7523,278.3819,276.7523,278.2229,12350.0
2024-07-31 11:30:00,280.12,280.7,279.75,280.03,5140.0,278.3422,278.9185,277.9745,278.2527,5140.0
2024-07-31 12:00:00,280.42,280.76,279.7,280.48,8504.0,278.6403,278.9781,277.9248,278.6999,8504.0
2024-07-31 12:30:00,280.49,281.1,280.44,280.73,12598.0,278.7098,279.316,278.6601,278.9483,12598.0
2024-07-31 13:00:00,280.59,281.28,280.54,280.9,8106.0,278.8092,279.4948,278.7595,279.1172,8106.0
2024-07-31 13:30:00,280.79,280.79,279.66,280.43,5394.0,279.0079,279.0079,277.8851,278.6502,5394.0
2024-07-31 14:00:00,280.22,280.34,279.08,279.72,13378.0,278.4415,278.5608,277.3088,277.9447,13378.0
2024-07-31 14:30:00,279.71,281.88,279.38,281.61,18147.0,277.9348,280.091,277.6069,279.8227,18147.0
2024-07-31 15:00:00,281.95,282.5,278.84,278.99,21734.0,280.1606,280.7071,277.0703,277.2193,21734.0
2024-07-31 15:30:00,278.96,280.76,278.57,279.2,101784.0,277.1895,278.9781,276.802,277.428,101784.0
2024-08-01 09:30:00,278.6,284.71,278.6,282.24,28640.0,276.8318,282.903,276.8318,280.4487,28640.0
2024-08-01 10:00:00,282.82,284.49,282.06,282.55,36428.0,281.025,282.6844,280.2699,280.7568,36428.0
2024-08-01 10:30:00,282.32,282.45,278.26,278.67,22518.0,280.5282,280.6574,276.494,276.9014,22518.0
2024-08-01 11:00:00,278.55,279.96,277.27,278.42,22473.0,276.7821,278.1832,275.5103,276.653,22473.0
2024-08-01 11:30:00,278.42,279.15,277.08,278.75,14653.0,276.653,277.3783,275.3215,276.9809,14653.0
2024-08-01 12:00:00,278.94,280.29,278.41,279.63,31379.0,277.1697,278.5111,276.643,277.8553,31379.0
2024-08-01 12:30:00,279.34,279.91,278.89,278.92,20508.0,277.5671,278.1335,277.12,277.1498,20508.0
2024-08-01 13:00:00,278.87,278.93,277.2,277.71,20174.0,277.1001,277.1597,275.4407,275.9475,20174.0
2024-08-01 13:30:00,277.45,279.22,276.76,279.22,27137.0,275.6891,277.4479,275.0035,277.4479,27137.0
2024-08-01 14:00:00,279.21,279.6,278.06,278.06,16737.0,277.4379,277.8255,276.2952,276.2952,16737.0
2024-08-01 14:30:00,278.06,278.51,277.45,278.22,9662.0,276.2952,276.7424,275.6891,276.4542,9662.0
2024-08-01 15:00:00,278.13,280.05,277.53,280.05,23464.0,276.3648,278.2726,275.7686,278.2726,23464.0
2024-08-01 15:30:00,280.03,282.64,279.54,282.09,103179.0,278.2527,280.8462,277.7659,280.2997,103179.0
2024-08-02 09:30:00,277.88,283.0,277.67,281.39,86370.0,276.1164,281.2039,275.9077,279.6041,86370.0
2024-08-02 10:00:00,281.36,283.68,279.55,280.56,91829.0,279.5743,281.8796,277.7758,278.7794,91829.0
2024-08-02 10:30:00,280.47,281.57,279.81,280.4,45700.0,278.69,279.783,278.0341,278.6204,45700.0
2024-08-02 11:00:00,280.15,280.52,278.76,279.08,128161.0,278.372,278.7396,276.9908,277.3088,128161.0
2024-08-02 11:30:00,279.24,283.53,279.21,282.17,44480.0,277.4678,281.7305,277.4379,280.3792,44480.0
2024-08-02 12:00:00,281.75,284.13,281.08,283.19,24812.0,279.9618,282.3267,279.2961,281.3927,24812.0
2024-08-02 12:30:00,283.48,285.68,281.83,282.48,63844.0,281.6808,283.8669,280.0413,280.6872,63844.0
2024-08-02 13:00:00,282.11,282.15,280.36,281.26,11378.0,280.3195,280.3593,278.5806,279.4749,11378.0
2024-08-02 13:30:00,281.01,283.03,280.6,282.5,23969.0,279.2265,281.2337,278.8191,280.7071,23969.0
2024-08-02 14:00:00,282.32,282.82,281.43,282.41,11176.0,280.5282,281.025,279.6439,280.6176,11176.0
2024-08-02 14:30:00,282.75,284.99,282.75,284.62,17067.0,280.9555,283.1813,280.9555,282.8136,17067.0
2024-08-02 15:00:00,284.99,286.65,284.68,286.24,35053.0,283.1813,284.8307,282.8732,284.4233,35053.0
2024-08-02 15:30:00,286.39,287.14,284.37,284.72,186229.0,284.5724,285.3176,282.5652,282.913,186229.0
2024-08-05 09:30:00,279.39,281.27,274.66,278.44,68397.0,277.6168,279.4849,272.9168,276.6728,68397.0
2024-08-05 10:00:00,278.44,282.09,278.44,280.1,102776.0,276.6728,280.2997,276.6728,278.3223,102776.0
2024-08-05 10:30:00,280.4,284.75,280.1,282.21,111018.0,278.6204,282.9428,278.3223,280.4189,111018.0
2024-08-05 11:00:00,282.44,285.32,281.79,283.86,85833.0,280.6474,283.5092,280.0016,282.0584,85833.0
2024-08-05 11:30:00,283.54,285.86,283.54,285.14,93270.0,281.7405,284.0457,281.7405,283.3303,93270.0
2024-08-05 12:00:00,285.34,288.24,284.2,286.75,68525.0,283.529,286.4106,282.3963,284.9301,68525.0
2024-08-05 12:30:00,286.72,287.0,284.24,284.72,38619.0,284.9003,285.1785,282.436,282.913,38619.0
2024-08-05 13:00:00,284.42,284.91,280.66,281.97,47711.0,282.6149,283.1018,278.8787,280.1804,47711.0
2024-08-05 13:30:00,282.0,282.78,280.71,280.71,28944.0,280.2102,280.9853,278.9284,278.9284,28944.0
2024-08-05 14:00:00,280.81,281.73,279.82,281.32,14207.0,279.0278,279.942,278.0441,279.5346,14207.0
2024-08-05 14:30:00,281.56,282.82,280.8,281.05,32535.0,279.773,281.025,279.0179,279.2663,32535.0
2024-08-05 15:00:00,281.02,281.65,280.0,281.18,34281.0,279.2365,279.8625,278.2229,279.3954,34281.0
2024-08-05 15:30:00,281.18,281.86,278.32,278.47,299130.0,279.3954,280.0711,276.5536,276.7026,299130.0
2024-08-06 09:30:00,279.23,282.25,276.72,282.15,20563.0,277.4578,280.4587,274.9638,280.3593,20563.0
2024-08-06 10:00:00,282.13,285.46,282.07,284.11,24446.0,280.3394,283.6483,280.2798,282.3068,24446.0
2024-08-06 10:30:00,284.13,286.19,283.44,285.29,21497.0,282.3267,284.3736,281.6411,283.4794,21497.0
2024-08-06 11:00:00,285.43,286.14,282.67,282.97,56210.0,283.6185,284.324,280.876,281.1741,56210.0
2024-08-06 11:30:00,282.79,285.41,282.78,285.15,16078.0,280.9952,283.5986,280.9853,283.3402,16078.0
2024-08-06 12:00:00,285.11,285.47,283.71,283.94,9640.0,283.3005,283.6582,281.9094,282.1379,9640.0
2024-08-06 12:30:00,283.9,284.66,283.72,284.42,40926.0,282.0982,282.8534,281.9193,282.6149,40926.0
2024-08-06 13:00:00,284.42,284.82,283.43,283.82,11613.0,282.6149,283.0123,281.6312,282.0187,11613.0
2024-08-06 13:30:00,284.09,284.73,283.73,284.3,36938.0,282.287,282.9229,281.9293,282.4956,36938.0
2024-08-06 14:00:00,284.44,284.84,283.94,284.45,49752.0,282.6348,283.0322,282.1379,282.6447,49752.0
2024-08-06 14:30:00,284.47,285.21,283.67,283.75,147048.0,282.6646,283.3999,281.8696,281.9491,147048.0
2024-08-06 15:00:00,283.75,283.75,282.15,282.73,54202.0,281.9491,281.9491,280.3593,280.9356,54202.0
2024-08-06 15:30:00,282.7,283.08,279.69,279.91,123320.0,280.9058,281.2834,277.9149,278.1335,123320.0
2024-08-07 09:30:00,283.13,285.32,280.99,283.5,49722.0,281.3331,283.5092,279.2067,281.7007,49722.0
2024-08-07 10:00:00,283.65,284.33,281.55,282.28,32400.0,281.8498,282.5255,279.7631,280.4885,32400.0
2024-08-07 10:30:00,281.83,284.25,281.52,283.06,33726.0,280.0413,282.446,279.7333,281.2635,33726.0
2024-08-07 11:00:00,283.21,284.05,282.68,283.71,34168.0,281.4126,282.2472,280.8859,281.9094,34168.0
2024-08-07 11:30:00,283.68,284.62,282.92,283.43,23477.0,281.8796,282.8136,281.1244,281.6312,23477.0
2024-08-07 12:00:00,283.21,283.55,281.93,282.75,22542.0,281.4126,281.7504,280.1407,280.9555,22542.0
2024-08-07 12:30:00,282.75,283.17,280.91,281.43,26027.0,280.9555,281.3728,279.1272,279.6439,26027.0
2024-08-07 13:00:00,281.1,281.3,279.09,280.76,25990.0,279.316,279.5147,277.3187,278.9781,25990.0
2024-08-07 13:30:00,280.97,282.3,280.04,280.52,27088.0,279.1868,280.5083,278.2627,278.7396,27088.0
2024-08-07 14:00:00,280.04,280.38,278.15,279.31,25367.0,278.2627,278.6005,276.3847,277.5373,25367.0
2024-08-07 14:30:00,279.08,279.36,278.45,278.56,42314.0,277.3088,277.587,276.6828,276.7921,42314.0
2024-08-07 15:00:00,278.68,279.47,278.42,278.78,70930.0,276.9113,277.6963,276.653,277.0107,70930.0
2024-08-07 15:30:00,278.78,279.4,275.58,276.06,94998.0,277.0107,277.6267,273.831,274.3079,94998.0
2024-08-08 09:30:00,277.13,279.56,277.13,278.86,24234.0,275.3711,277.7857,275.3711,277.0902,24234.0
2024-08-08 10:00:00,279.1,279.82,277.98,279.75,63039.0,277.3286,278.0441,276.2158,277.9745,63039.0
2024-08-08 10:30:00,279.77,281.05,278.46,280.6,79716.0,277.9944,279.2663,276.6927,278.8191,79716.0
2024-08-08 11:00:00,280.68,281.37,279.66,280.58,46109.0,278.8986,279.5842,277.8851,278.7993,46109.0
2024-08-08 11:30:00,280.41,280.47,279.12,279.14,57288.0,278.6303,278.69,277.3485,277.3684,57288.0
2024-08-08 12:00:00,279.2,279.56,278.5,278.76,16258.0,277.428,277.7857,276.7325,276.9908,16258.0
2024-08-08 12:30:00,278.73,278.73,277.69,277.75,14510.0,276.961,276.961,275.9276,275.9872,14510.0
2024-08-08 13:00:00,277.96,279.09,276.78,279.09,44242.0,276.1959,277.3187,275.0234,277.3187,44242.0
2024-08-08 13:30:00,279.06,279.29,278.5,278.82,35180.0,277.2889,277.5174,276.7325,277.0504,35180.0
2024-08-08 14:00:00,278.8,279.59,278.66,279.11,39170.0,277.0306,277.8155,276.8914,277.3386,39170.0
2024-08-08 14:30:00,279.19,279.35,278.5,279.1,35372.0,277.4181,277.5771,276.7325,277.3286,35372.0
2024-08-08 15:00:00,279.02,280.45,278.84,280.11,48461.0,277.2492,278.6701,277.0703,278.3322,48461.0
2024-08-08 15:30:00,279.95,281.43,279.27,280.63,103783.0,278.1733,279.6439,277.4976,278.8489,103783.0
2024-08-09 09:30:00,280.54,281.24,277.35,280.04,58011.0,278.7595,279.4551,275.5898,278.2627,58011.0
2024-08-09 10:00:00,280.0,281.04,279.12,280.04,94281.0,278.2229,279.2563,277.3485,278.2627,94281.0
2024-08-09 10:30:00,280.1,280.49,279.2,279.67,64058.0,278.3223,278.7098,277.428,277.895,64058.0
2024-08-09 11:00:00,279.78,280.43,279.51,279.53,57400.0,278.0043,278.6502,277.736,277.7559,57400.0
2024-08-09 11:30:00,279.54,280.7,279.52,279.58,26890.0,277.7659,278.9185,277.746,277.8056,26890.0
2024-08-09 12:00:00,279.67,279.86,278.6,279.23,14622.0,277.895,278.0838,276.8318,277.4578,14622.0
2024-08-09 12:30:00,279.4,279.71,278.44,279.03,27921.0,277.6267,277.9348,276.6728,277.2591,27921.0
2024-08-09 13:00:00,279.0,279.55,278.8,279.55,57162.0,277.2293,277.7758,277.0306,277.7758,57162.0
2024-08-09 13:30:00,279.56,280.1,278.74,278.86,67091.0,277.7857,278.3223,276.9709,277.0902,67091.0
2024-08-09 14:00:00,278.87,279.57,278.36,278.94,15721.0,277.1001,277.7957,276.5933,277.1697,15721.0
2024-08-09 14:30:00,278.94,279.06,278.29,278.53,24986.0,277.1697,277.2889,276.5238,276.7623,24986.0
2024-08-09 15:00:00,278.5,279.69,278.3,278.88,41885.0,276.7325,277.9149,276.5337,277.11,41885.0
2024-08-09 15:30:00,278.88,279.1,277.72,278.48,115362.0,277.11,277.3286,275.9574,276.7126,115362.0
2024-08-12 09:30:00,279.28,283.16,278.9,280.5,34554.0,277.5075,281.3629,277.1299,278.7198,34554.0
2024-08-12 10:00:00,280.38,281.13,279.47,280.69,25739.0,278.6005,279.3458,277.6963,278.9086,25739.0
2024-08-12 10:30:00,280.84,283.14,280.84,283.14,50355.0,279.0576,281.343,279.0576,281.343,50355.0
2024-08-12 11:00:00,283.06,283.37,281.78,282.31,19746.0,281.2635,281.5715,279.9916,280.5183,19746.0
2024-08-12 11:30:00,282.23,283.58,281.89,283.58,14890.0,280.4388,281.7802,280.1009,281.7802,14890.0
2024-08-12 12:00:00,283.44,283.92,282.48,282.87,10804.0,281.6411,282.1181,280.6872,281.0747,10804.0
2024-08-12 12:30:00,283.0,283.47,282.52,282.56,20454.0,281.2039,281.6709,280.7269,280.7667,20454.0
2024-08-12 13:00:00,282.56,283.18,281.84,282.17,15790.0,280.7667,281.3828,280.0513,280.3792,15790.0
2024-08-12 13:30:00,282.0,282.15,280.6,280.81,10100.0,280.2102,280.3593,278.8191,279.0278,10100.0
2024-08-12 14:00:00,280.56,281.59,280.52,281.23,13252.0,278.7794,279.8028,278.7396,279.4451,13252.0
2024-08-12 14:30:00,281.28,282.18,281.16,282.18,17694.0,279.4948,280.3891,279.3756,280.3891,17694.0
2024-08-12 15:00:00,282.2,283.35,282.04,282.9,22191.0,280.409,281.5517,280.25,281.1045,22191.0
2024-08-12 15:30:00,282.84,284.17,281.74,283.77,108867.0,281.0449,282.3665,279.9519,281.969,108867.0
2024-08-13 09:30:00,286.25,290.94,285.91,288.15,65924.0,284.4333,289.0935,284.0954,286.3212,65924.0
2024-08-13 10:00:00,288.0,288.3,284.0,286.68,39670.0,286.1722,286.4703,282.1975,284.8605,39670.0
2024-08-13 10:30:00,286.47,286.94,284.87,286.35,29012.0,284.6519,285.1189,283.062,284.5326,29012.0
2024-08-13 11:00:00,286.47,287.04,286.13,286.54,21646.0,284.6519,285.2183,284.314,284.7214,21646.0
2024-08-13 11:30:00,286.48,287.58,286.32,287.58,15276.0,284.6618,285.7548,284.5028,285.7548,15276.0
2024-08-13 12:00:00,287.39,288.74,287.24,288.74,8290.0,285.566,286.9075,285.417,286.9075,8290.0
2024-08-13 12:30:00,288.73,290.87,288.73,290.57,18023.0,286.8975,289.0239,286.8975,288.7259,18023.0
2024-08-13 13:00:00,290.4,290.65,289.76,290.18,12191.0,288.5569,288.8053,287.921,288.3383,12191.0
2024-08-13 13:30:00,290.05,291.01,289.98,291.01,22239.0,288.2092,289.1631,288.1396,289.1631,22239.0
2024-08-13 14:00:00,291.32,291.47,290.53,291.3,23941.0,289.4711,289.6201,288.6861,289.4512,23941.0
2024-08-13 14:30:00,291.31,292.65,291.22,292.19,35656.0,289.4612,290.7926,289.3717,290.3356,35656.0
2024-08-13 15:00:00,292.05,292.9,291.76,292.89,43636.0,290.1965,291.0411,289.9083,291.0311,43636.0
2024-08-13 15:30:00,292.91,293.13,291.5,292.57,99167.0,291.051,291.2696,289.6499,290.7132,99167.0
2024-08-14 09:30:00,292.17,293.92,291.35,291.41,21972.0,290.3157,292.0546,289.5009,289.5605,21972.0
2024-08-14 10:00:00,290.95,292.78,289.84,292.01,30108.0,289.1034,290.9218,288.0005,290.1567,30108.0
2024-08-14 10:30:00,291.64,292.74,290.62,292.74,21302.0,289.7891,290.8821,288.7755,290.8821,21302.0
2024-08-14 11:00:00,292.74,293.52,292.55,293.13,13396.0,290.8821,291.6571,290.6933,291.2696,13396.0
2024-08-14 11:30:00,293.11,293.89,292.65,293.82,12094.0,291.2497,292.0248,290.7926,291.9552,12094.0
2024-08-14 12:00:00,293.82,294.49,292.98,293.13,15051.0,291.9552,292.621,291.1206,291.2696,15051.0
2024-08-14 12:30:00,293.13,293.36,292.43,293.07,25456.0,291.2696,291.4981,290.574,291.21,25456.0
2024-08-14 13:00:00,292.88,294.42,292.65,294.15,16489.0,291.0212,292.5514,290.7926,292.2831,16489.0
2024-08-14 13:30:00,294.15,295.69,294.06,295.18,31206.0,292.2831,293.8134,292.1937,293.3066,31206.0
2024-08-14 14:00:00,295.18,295.59,294.66,295.5,13405.0,293.3066,293.714,292.7899,293.6246,13405.0
2024-08-14 14:30:00,295.74,296.53,295.64,296.5,25739.0,293.863,294.648,293.7637,294.6182,25739.0
2024-08-14 15:00:00,296.5,296.79,295.26,295.6,16862.0,294.6182,294.9064,293.3861,293.7239,16862.0
2024-08-14 15:30:00,295.29,296.59,295.14,296.38,80366.0,293.4159,294.7076,293.2668,294.499,80366.0
2024-08-15 09:30:00,297.29,298.58,292.8,292.86,60982.0,295.4032,296.685,290.9417,291.0013,60982.0
2024-08-15 10:00:00,292.87,293.31,290.88,292.16,83158.0,291.0113,291.4485,289.0339,290.3058,83158.0
2024-08-15 10:30:00,292.06,292.71,291.9,292.71,33003.0,290.2064,290.8523,290.0474,290.8523,33003.0
2024-08-15 11:00:00,292.59,293.27,292.04,292.11,48567.0,290.733,291.4087,290.1865,290.2561,48567.0
2024-08-15 11:30:00,292.11,293.08,292.11,292.63,9583.0,290.2561,291.2199,290.2561,290.7728,9583.0
2024-08-15 12:00:00,292.78,293.52,292.77,293.51,6248.0,290.9218,291.6571,290.9119,291.6472,6248.0
2024-08-15 12:30:00,293.63,293.63,292.44,293.33,18313.0,291.7664,291.7664,290.584,291.4683,18313.0
2024-08-15 13:00:00,293.22,294.67,293.21,294.63,6412.0,291.359,292.7998,291.3491,292.7601,6412.0
2024-08-15 13:30:00,294.73,295.35,294.73,294.94,10928.0,292.8594,293.4755,292.8594,293.0681,10928.0
2024-08-15 14:00:00,294.85,295.57,294.59,295.28,9416.0,292.9787,293.6941,292.7203,293.406,9416.0
2024-08-15 14:30:00,295.28,295.75,294.96,295.75,12438.0,293.406,293.873,293.088,293.873,12438.0
2024-08-15 15:00:00,295.68,295.69,294.38,294.92,15560.0,293.8034,293.8134,292.5117,293.0482,15560.0
2024-08-15 15:30:00,294.87,294.95,292.62,293.73,115287.0,292.9986,293.0781,290.7628,291.8658,115287.0
2024-08-16 09:30:00,293.27,293.34,290.38,290.68,54143.0,291.4087,291.4783,288.5371,288.8352,54143.0
2024-08-16 10:00:00,290.61,291.45,290.36,290.63,33196.0,288.7656,289.6003,288.5172,288.7855,33196.0
2024-08-16 10:30:00,290.63,291.53,290.11,290.62,23819.0,288.7855,289.6798,288.2688,288.7755,23819.0
2024-08-16 11:00:00,290.62,291.43,290.01,291.17,23998.0,288.7755,289.5804,288.1694,289.322,23998.0
2024-08-16 11:30:00,291.13,291.64,291.04,291.34,22272.0,289.2823,289.7891,289.1929,289.491,22272.0
2024-08-16 12:00:00,291.28,291.91,290.9,290.91,18540.0,289.4313,290.0573,289.0538,289.0637,18540.0
2024-08-16 12:30:00,290.57,291.36,290.49,291.24,43152.0,288.7259,289.5108,288.6464,289.3916,43152.0
2024-08-16 13:00:00,291.21,291.75,290.83,291.75,30665.0,289.3618,289.8984,288.9842,289.8984,30665.0
2024-08-16 13:30:00,291.75,292.21,291.62,291.88,23157.0,289.8984,290.3554,289.7692,290.0275,23157.0
2024-08-16 14:00:00,291.96,291.96,291.1,291.79,21964.0,290.107,290.107,289.2525,289.9381,21964.0
2024-08-16 14:30:00,291.83,291.89,291.08,291.83,27848.0,289.9779,290.0375,289.2326,289.9779,27848.0
2024-08-16 15:00:00,291.77,291.84,291.02,291.38,27605.0,289.9182,289.9878,289.173,289.5307,27605.0
2024-08-16 15:30:00,291.35,292.29,291.06,292.28,103043.0,289.5009,290.4349,289.2127,290.425,103043.0
2024-08-19 09:30:00,292.28,293.73,290.98,293.5,10961.0,290.425,291.8658,289.1332,291.6373,10961.0
2024-08-19 10:00:00,293.44,295.24,293.44,294.65,34636.0,291.5776,293.3662,291.5776,292.78,34636.0
2024-08-19 10:30:00,294.63,295.5,294.62,295.39,8537.0,292.7601,293.6246,292.7501,293.5153,8537.0
2024-08-19 11:00:00,295.15,295.33,294.64,295.2,7929.0,293.2768,293.4556,292.77,293.3265,7929.0
2024-08-19 11:30:00,295.18,295.66,295.18,295.43,6704.0,293.3066,293.7835,293.3066,293.555,6704.0
2024-08-19 12:00:00,295.34,295.58,294.89,295.12,5786.0,293.4656,293.7041,293.0184,293.247,5786.0
2024-08-19 12:30:00,295.06,295.54,294.67,295.54,11610.0,293.1874,293.6643,292.7998,293.6643,11610.0
2024-08-19 13:00:00,295.43,295.63,294.7,294.71,16422.0,293.555,293.7537,292.8296,292.8396,16422.0
2024-08-19 13:30:00,294.71,294.81,294.18,294.6,5937.0,292.8396,292.9389,292.3129,292.7303,5937.0
2024-08-19 14:00:00,294.51,294.79,294.05,294.65,27250.0,292.6408,292.9191,292.1838,292.78,27250.0
2024-08-19 14:30:00,294.47,294.84,294.38,294.51,10634.0,292.6011,292.9687,292.5117,292.6408,10634.0
2024-08-19 15:00:00,294.47,294.71,293.92,294.08,14236.0,292.6011,292.8396,292.0546,292.2136,14236.0
2024-08-19 15:30:00,294.08,295.26,294.04,294.96,66001.0,292.2136,293.3861,292.1738,293.088,66001.0
2024-08-20 09:30:00,295.65,296.85,295.52,295.69,5593.0,293.7736,294.966,293.6444,293.8134,5593.0
2024-08-20 10:00:00,295.76,296.22,293.61,293.91,12619.0,293.8829,294.34,291.7466,292.0447,12619.0
2024-08-20 10:30:00,293.79,294.71,292.8,293.63,36997.0,291.9254,292.8396,290.9417,291.7664,36997.0
2024-08-20 11:00:00,292.91,294.44,292.35,294.25,11470.0,291.051,292.5713,290.4946,292.3825,11470.0
2024-08-20 11:30:00,294.46,294.89,293.81,294.74,3272.0,292.5912,293.0184,291.9453,292.8694,3272.0
2024-08-20 12:00:00,294.79,294.89,294.44,294.45,2083.0,292.9191,293.0184,292.5713,292.5812,2083.0
2024-08-20 12:30:00,294.12,295.23,294.12,295.19,15375.0,292.2533,293.3563,292.2533,293.3165,15375.0
2024-08-20 13:00:00,295.0,295.02,294.41,294.54,10261.0,293.1277,293.1476,292.5415,292.6707,10261.0
2024-08-20 13:30:00,294.87,295.17,294.45,294.53,32671.0,292.9986,293.2967,292.5812,292.6607,32671.0
2024-08-20 14:00:00,294.41,295.41,294.41,295.23,8152.0,292.5415,293.5351,292.5415,293.3563,8152.0
2024-08-20 14:30:00,295.23,295.77,295.14,295.31,30651.0,293.3563,293.8928,293.2668,293.4358,30651.0
2024-08-20 15:00:00,295.39,295.88,295.32,295.51,12547.0,293.5153,294.0021,293.4457,293.6345,12547.0
2024-08-20 15:30:00,295.47,296.89,295.18,296.67,30476.0,293.5948,295.0057,293.3066,294.7871,30476.0
2024-08-21 09:30:00,296.88,296.88,293.05,294.59,9698.0,294.9958,294.9958,291.1901,292.7203,9698.0
2024-08-21 10:00:00,294.56,294.61,292.36,293.2,5617.0,292.6905,292.7402,290.5045,291.3392,5617.0
2024-08-21 10:30:00,293.44,294.43,292.57,292.8,7176.0,291.5776,292.5614,290.7132,290.9417,7176.0
2024-08-21 11:00:00,292.76,294.11,292.66,293.82,18349.0,290.902,292.2434,290.8026,291.9552,18349.0
2024-08-21 11:30:00,293.95,294.69,293.95,294.69,8529.0,292.0844,292.8197,292.0844,292.8197,8529.0
2024-08-21 12:00:00,294.59,295.47,294.58,295.46,4158.0,292.7203,293.5948,292.7104,293.5848,4158.0
2024-08-21 12:30:00,295.46,296.83,295.45,296.83,8752.0,293.5848,294.9461,293.5749,294.9461,8752.0
2024-08-21 13:00:00,296.73,297.07,296.55,297.07,12637.0,294.8468,295.1846,294.6679,295.1846,12637.0
2024-08-21 13:30:00,297.19,297.45,297.13,297.23,4085.0,295.3038,295.5622,295.2442,295.3436,4085.0
2024-08-21 14:00:00,297.45,297.55,296.96,297.36,5583.0,295.5622,295.6616,295.0753,295.4728,5583.0
2024-08-21 14:30:00,297.52,297.74,297.25,297.64,9104.0,295.6317,295.8503,295.3635,295.751,9104.0
2024-08-21 15:00:00,297.54,297.75,297.0,297.42,22342.0,295.6516,295.8603,295.115,295.5324,22342.0
2024-08-21 15:30:00,297.42,298.43,297.18,298.22,53319.0,295.5324,296.536,295.2939,296.3273,53319.0
2024-08-22 09:30:00,298.69,298.69,296.16,297.88,20880.0,296.7943,296.7943,294.2804,295.9895,20880.0
2024-08-22 10:00:00,297.79,298.63,297.14,297.99,5158.0,295.9,296.7347,295.2542,296.0988,5158.0
2024-08-22 10:30:00,297.63,297.96,296.61,296.79,55819.0,295.741,296.0689,294.7275,294.9064,55819.0
2024-08-22 11:00:00,297.15,297.16,294.71,295.25,47421.0,295.2641,295.274,292.8396,293.3761,47421.0
2024-08-22 11:30:00,295.26,295.95,294.92,295.48,5753.0,293.3861,294.0717,293.0482,293.6047,5753.0
2024-08-22 12:00:00,295.43,296.4,295.31,296.17,5796.0,293.555,294.5188,293.4358,294.2903,5796.0
2024-08-22 12:30:00,295.91,296.08,294.9,295.13,6707.0,294.032,294.2009,293.0284,293.2569,6707.0
2024-08-22 13:00:00,294.94,295.34,294.55,294.82,27348.0,293.0681,293.4656,292.6806,292.9489,27348.0
2024-08-22 13:30:00,294.81,295.05,293.8,293.87,26163.0,292.9389,293.1774,291.9354,292.0049,26163.0
2024-08-22 14:00:00,293.77,295.31,293.52,295.31,13535.0,291.9055,293.4358,291.6571,293.4358,13535.0
2024-08-22 14:30:00,295.18,295.8,294.76,294.76,7864.0,293.3066,293.9227,292.8893,292.8893,7864.0
2024-08-22 15:00:00,294.66,296.21,294.11,295.01,51582.0,292.7899,294.3301,292.2434,293.1377,51582.0
2024-08-22 15:30:00,294.84,296.48,294.82,296.48,87979.0,292.9687,294.5983,292.9489,294.5983,87979.0
2024-08-23 09:30:00,297.34,297.73,295.11,295.83,6778.0,295.4529,295.8404,293.237,293.9525,6778.0
2024-08-23 10:00:00,296.93,300.36,296.25,300.36,27289.0,295.0455,298.4537,294.3698,298.4537,27289.0
2024-08-23 10:30:00,299.88,301.0,299.28,300.94,9946.0,297.9768,299.0897,297.3806,299.03,9946.0
2024-08-23 11:00:00,300.7,303.1,300.62,302.0,32862.0,298.7916,301.1763,298.7121,300.0833,32862.0
2024-08-23 11:30:00,301.98,303.11,301.18,301.49,17292.0,300.0634,301.1863,299.2685,299.5765,17292.0
2024-08-23 12:00:00,301.32,302.05,301.12,301.47,7271.0,299.4076,300.133,299.2089,299.5567,7271.0
2024-08-23 12:30:00,301.56,301.61,300.23,300.99,9071.0,299.6461,299.6958,298.3245,299.0797,9071.0
2024-08-23 13:00:00,301.03,301.23,300.48,301.15,4824.0,299.1195,299.3182,298.573,299.2387,4824.0
2024-08-23 13:30:00,301.08,301.63,300.98,301.49,8558.0,299.1691,299.7157,299.0698,299.5765,8558.0
2024-08-23 14:00:00,301.56,301.83,301.42,301.59,7530.0,299.6461,299.9144,299.507,299.6759,7530.0
2024-08-23 14:30:00,301.58,301.9,301.4,301.83,4532.0,299.666,299.9839,299.4871,299.9144,4532.0
2024-08-23 15:00:00,301.84,302.9,301.59,302.9,7100.0,299.9243,300.9776,299.6759,300.9776,7100.0
2024-08-23 15:30:00,302.88,303.88,302.09,302.12,79403.0,300.9577,301.9514,300.1727,300.2025,79403.0
2024-08-26 09:30:00,303.01,305.33,302.79,305.33,16768.0,301.0869,303.3922,300.8683,303.3922,16768.0
2024-08-26 10:00:00,304.72,306.88,304.72,306.03,12523.0,302.786,304.9323,302.786,304.0877,12523.0
2024-08-26 10:30:00,306.23,306.23,303.51,303.74,10813.0,304.2865,304.2865,301.5837,301.8123,10813.0
2024-08-26 11:00:00,303.73,303.73,301.57,301.96,7113.0,301.8023,301.8023,299.656,300.0436,7113.0
2024-08-26 11:30:00,301.9,302.74,301.39,302.6,7658.0,299.9839,300.8186,299.4772,300.6795,7658.0
2024-08-26 12:00:00,302.38,303.22,302.35,303.16,6358.0,300.4609,301.2956,300.4311,301.2359,6358.0
2024-08-26 12:30:00,303.57,303.57,302.34,302.71,6233.0,301.6433,301.6433,300.4211,300.7888,6233.0
2024-08-26 13:00:00,302.63,303.49,302.33,303.25,9124.0,300.7093,301.5639,300.4112,301.3254,9124.0
2024-08-26 13:30:00,303.22,303.39,301.05,301.35,16462.0,301.2956,301.4645,299.1393,299.4374,16462.0
2024-08-26 14:00:00,301.27,302.96,301.23,302.5,8938.0,299.3579,301.0372,299.3182,300.5801,8938.0
2024-08-26 14:30:00,302.45,303.8,302.33,303.62,10097.0,300.5305,301.8719,300.4112,301.693,10097.0
2024-08-26 15:00:00,303.57,303.89,303.21,303.56,18249.0,301.6433,301.9613,301.2856,301.6334,18249.0
2024-08-26 15:30:00,303.41,303.42,301.84,301.95,85810.0,301.4844,301.4943,299.9243,300.0336,85810.0
2024-08-27 09:30:00,300.43,304.37,300.43,303.26,24071.0,298.5233,302.4383,298.5233,301.3353,24071.0
2024-08-27 10:00:00,303.97,303.99,301.84,302.87,18396.0,302.0408,302.0607,299.9243,300.9478,18396.0
2024-08-27 10:30:00,302.98,303.5,302.13,302.13,17163.0,301.0571,301.5738,300.2125,300.2125,17163.0
2024-08-27 11:00:00,302.1,302.32,301.25,302.09,11432.0,300.1827,300.4013,299.3381,300.1727,11432.0
2024-08-27 11:30:00,301.87,302.11,301.4,302.0,9509.0,299.9541,300.1926,299.4871,300.0833,9509.0
2024-08-27 12:00:00,302.06,302.6,301.98,302.42,13858.0,300.1429,300.6795,300.0634,300.5006,13858.0
2024-08-27 12:30:00,302.26,302.99,301.97,302.55,14773.0,300.3417,301.067,300.0535,300.6298,14773.0
2024-08-27 13:00:00,302.65,303.23,302.56,303.23,7263.0,300.7292,301.3055,300.6398,301.3055,7263.0
2024-08-27 13:30:00,303.11,303.15,302.61,303.03,8125.0,301.1863,301.226,300.6894,301.1068,8125.0
2024-08-27 14:00:00,303.03,303.43,302.79,303.13,9421.0,301.1068,301.5042,300.8683,301.2061,9421.0
2024-08-27 14:30:00,303.18,304.09,303.17,303.76,11442.0,301.2558,302.16,301.2459,301.8321,11442.0
2024-08-27 15:00:00,303.83,303.83,303.19,303.63,10350.0,301.9017,301.9017,301.2658,301.703,10350.0
2024-08-27 15:30:00,303.47,304.0,303.19,303.6,49645.0,301.544,302.0706,301.2658,301.6732,49645.0
2024-08-28 09:30:00,303.0,306.39,300.6,305.56,20487.0,301.077,304.4454,298.6922,303.6207,20487.0
2024-08-28 10:00:00,305.65,306.91,305.27,306.51,11357.0,303.7101,304.9621,303.3326,304.5647,11357.0
2024-08-28 10:30:00,306.32,307.54,306.32,307.31,14691.0,304.3759,305.5881,304.3759,305.3596,14691.0
2024-08-28 11:00:00,307.31,307.69,305.87,306.17,22873.0,305.3596,305.7372,303.9287,304.2268,22873.0
2024-08-28 11:30:00,306.29,306.63,305.13,305.6,20383.0,304.3461,304.6839,303.1934,303.6605,20383.0
2024-08-28 12:00:00,305.54,305.7,304.78,304.92,13099.0,303.6008,303.7598,302.8457,302.9848,13099.0
2024-08-28 12:30:00,304.75,306.03,304.75,305.69,12097.0,302.8159,304.0877,302.8159,303.7499,12097.0
2024-08-28 13:00:00,305.68,305.85,304.79,305.08,17731.0,303.74,303.9089,302.8556,303.1438,17731.0
2024-08-28 13:30:00,305.13,305.13,302.77,302.77,9872.0,303.1934,303.1934,300.8484,300.8484,9872.0
2024-08-28 14:00:00,302.75,303.34,302.6,302.97,11177.0,300.8285,301.4148,300.6795,301.0472,11177.0
2024-08-28 14:30:00,302.96,304.75,302.94,304.74,12715.0,301.0372,302.8159,301.0173,302.8059,12715.0
2024-08-28 15:00:00,304.74,305.13,304.25,305.0,29647.0,302.8059,303.1934,302.319,303.0643,29647.0
2024-08-28 15:30:00,305.0,305.0,303.1,303.82,105398.0,303.0643,303.0643,301.1763,301.8918,105398.0
2024-08-29 09:30:00,303.7,304.03,300.67,303.0,13803.0,301.7725,302.1004,298.7617,301.077,13803.0
2024-08-29 10:00:00,303.96,304.54,303.0,304.05,17269.0,302.0309,302.6072,301.077,302.1203,17269.0
2024-08-29 10:30:00,304.25,304.25,302.46,302.46,8505.0,302.319,302.319,300.5404,300.5404,8505.0
2024-08-29 11:00:00,302.8,304.15,302.8,304.07,4644.0,300.8782,302.2197,300.8782,302.1402,4644.0
2024-08-29 11:30:00,304.21,305.56,303.66,305.56,22231.0,302.2793,303.6207,301.7328,303.6207,22231.0
2024-08-29 12:00:00,305.1,306.15,305.1,305.68,8092.0,303.1636,304.207,303.1636,303.74,8092.0
2024-08-29 12:30:00,305.51,306.31,305.51,306.06,7623.0,303.571,304.366,303.571,304.1175,7623.0
2024-08-29 13:00:00,306.08,306.08,305.04,305.31,8054.0,304.1374,304.1374,303.104,303.3723,8054.0
2024-08-29 13:30:00,305.08,305.84,304.9,305.7,8810.0,303.1438,303.8989,302.9649,303.7598,8810.0
2024-08-29 14:00:00,305.84,306.19,305.04,305.2,8938.0,303.8989,304.2467,303.104,303.263,8938.0
2024-08-29 14:30:00,305.17,305.21,303.81,304.9,21055.0,303.2332,303.2729,301.8818,302.9649,21055.0
2024-08-29 15:00:00,304.32,305.02,303.83,304.96,17832.0,302.3886,303.0841,301.9017,303.0245,17832.0
2024-08-29 15:30:00,304.94,305.08,303.47,303.94,123256.0,303.0046,303.1438,301.544,302.011,123256.0
2024-08-30 09:30:00,305.58,306.29,302.22,304.05,17791.0,303.6406,304.3461,300.3019,302.1203,17791.0
2024-08-30 10:00:00,304.33,305.44,303.46,304.17,28412.0,302.3985,303.5015,301.534,302.2395,28412.0
2024-08-30 10:30:00,304.29,304.29,302.85,303.0,12807.0,302.3588,302.3588,300.9279,301.077,12807.0
2024-08-30 11:00:00,302.93,303.26,301.58,301.71,8644.0,301.0074,301.3353,299.666,299.7951,8644.0
2024-08-30 11:30:00,301.57,301.75,301.09,301.56,16551.0,299.656,299.8349,299.1791,299.6461,16551.0
2024-08-30 12:00:00,301.61,302.01,301.02,301.56,41635.0,299.6958,300.0932,299.1095,299.6461,41635.0
2024-08-30 12:30:00,301.56,301.97,300.86,301.82,7088.0,299.6461,300.0535,298.9505,299.9045,7088.0
2024-08-30 13:00:00,301.81,302.16,301.52,301.69,7903.0,299.8945,300.2423,299.6064,299.7753,7903.0
2024-08-30 13:30:00,301.58,301.83,301.34,301.65,7939.0,299.666,299.9144,299.4275,299.7355,7939.0
2024-08-30 14:00:00,301.62,303.12,301.62,302.96,23107.0,299.7057,301.1962,299.7057,301.0372,23107.0
2024-08-30 14:30:00,303.15,303.82,303.15,303.23,9760.0,301.226,301.8918,301.226,301.3055,9760.0
2024-08-30 15:00:00,303.24,303.98,303.18,303.74,9858.0,301.3154,302.0507,301.2558,301.8123,9858.0
2024-08-30 15:30:00,303.87,307.32,303.46,307.11,144703.0,301.9414,305.3695,301.534,305.1609,144703.0
2024-09-03 09:30:00,305.25,308.54,301.84,308.21,30649.0,303.7035,306.9769,300.3108,306.6485,30649.0
2024-09-03 10:00:00,308.26,308.27,304.82,306.1,8450.0,306.6983,306.7082,303.2757,304.5492,8450.0
2024-09-03 10:30:00,305.3,306.55,304.9,306.28,10649.0,303.7533,304.9969,303.3553,304.7283,10649.0
2024-09-03 11:00:00,306.11,307.52,305.89,306.02,9045.0,304.5592,305.962,304.3403,304.4696,9045.0
2024-09-03 11:30:00,306.03,306.43,304.86,305.1,7299.0,304.4796,304.8776,303.3155,303.5543,7299.0
2024-09-03 12:00:00,304.97,305.35,303.91,303.91,6548.0,303.425,303.803,302.3703,302.3703,6548.0
2024-09-03 12:30:00,304.13,304.15,303.16,303.56,9754.0,302.5892,302.6091,301.6241,302.0221,9754.0
2024-09-03 13:00:00,303.7,303.83,302.67,303.15,17108.0,302.1614,302.2907,301.1366,301.6142,17108.0
2024-09-03 13:30:00,303.11,303.11,302.37,302.91,5015.0,301.5744,301.5744,300.8381,301.3754,5015.0
2024-09-03 14:00:00,302.69,302.73,302.04,302.14,5686.0,301.1565,301.1963,300.5098,300.6093,5686.0
2024-09-03 14:30:00,301.94,302.46,301.37,301.53,6499.0,300.4103,300.9277,299.8432,300.0024,6499.0
2024-09-03 15:00:00,301.66,301.94,301.06,301.42,21727.0,300.1317,300.4103,299.5348,299.8929,21727.0
2024-09-03 15:30:00,301.23,303.08,299.37,302.79,68186.0,299.7039,301.5445,297.8533,301.256,68186.0
2024-09-04 09:30:00,302.52,302.99,301.36,302.56,57339.0,300.9874,301.455,299.8332,301.0272,57339.0
2024-09-04 10:00:00,302.56,302.57,301.42,302.08,34228.0,301.0272,301.0371,299.8929,300.5496,34228.0
2024-09-04 10:30:00,302.09,302.91,301.64,301.87,40761.0,300.5595,301.3754,300.1118,300.3407,40761.0
2024-09-04 11:00:00,301.87,301.92,301.09,301.14,6281.0,300.3407,300.3904,299.5646,299.6144,6281.0
2024-09-04 11:30:00,301.14,302.07,300.69,301.75,9720.0,299.6144,300.5396,299.1666,300.2213,9720.0
2024-09-04 12:00:00,301.64,301.73,301.17,301.25,9046.0,300.1118,300.2014,299.6442,299.7238,9046.0
2024-09-04 12:30:00,301.37,301.63,300.61,300.85,13132.0,299.8432,300.1019,299.087,299.3258,13132.0
2024-09-04 13:00:00,301.09,301.09,300.7,300.86,8492.0,299.5646,299.5646,299.1766,299.3358,8492.0
2024-09-04 13:30:00,300.8,301.09,300.79,301.01,37736.0,299.2761,299.5646,299.2661,299.485,37736.0
2024-09-04 14:00:00,301.04,301.72,300.89,301.65,25711.0,299.5149,300.1914,299.3656,300.1218,25711.0
2024-09-04 14:30:00,301.69,302.23,301.12,301.12,23954.0,300.1616,300.6988,299.5945,299.5945,23954.0
2024-09-04 15:00:00,301.09,301.34,300.36,301.24,27171.0,299.5646,299.8133,298.8383,299.7139,27171.0
2024-09-04 15:30:00,301.28,302.51,301.01,302.27,175756.0,299.7536,300.9774,299.485,300.7386,175756.0
2024-09-05 09:30:00,302.61,302.83,300.4,301.0,40186.0,301.0769,301.2958,298.8781,299.4751,40186.0
2024-09-05 10:00:00,301.0,302.84,300.78,301.16,92675.0,299.4751,301.3057,299.2562,299.6343,92675.0
2024-09-05 10:30:00,301.35,301.72,299.86,299.9,30757.0,299.8233,300.1914,298.3408,298.3806,30757.0
2024-09-05 11:00:00,299.81,300.19,299.43,299.63,11732.0,298.2911,298.6692,297.913,298.112,11732.0
2024-09-05 11:30:00,299.5,299.93,299.39,299.47,19502.0,297.9827,298.4105,297.8732,297.9528,19502.0
2024-09-05 12:00:00,299.55,299.91,299.16,299.39,19454.0,298.0324,298.3906,297.6444,297.8732,19454.0
2024-09-05 12:30:00,299.56,299.56,298.77,299.05,26047.0,298.0424,298.0424,297.2564,297.5349,26047.0
2024-09-05 13:00:00,298.96,299.06,298.16,298.21,19106.0,297.4454,297.5449,296.6495,296.6992,19106.0
2024-09-05 13:30:00,298.31,299.28,297.98,299.03,17730.0,296.7987,297.7638,296.4704,297.515,17730.0
2024-09-05 14:00:00,299.11,299.33,298.67,298.74,58354.0,297.5946,297.8135,297.1569,297.2265,58354.0
2024-09-05 14:30:00,298.74,299.03,298.12,298.16,40279.0,297.2265,297.515,296.6097,296.6495,40279.0
2024-09-05 15:00:00,298.16,298.16,296.95,297.18,35498.0,296.6495,296.6495,295.4456,295.6744,35498.0
2024-09-05 15:30:00,297.15,297.93,295.9,296.73,134755.0,295.6446,296.4206,294.4009,295.2267,134755.0
2024-09-06 09:30:00,297.05,299.08,295.52,296.94,18866.0,295.5451,297.5648,294.0228,295.4356,18866.0
2024-09-06 10:00:00,296.54,297.18,295.45,295.57,38836.0,295.0377,295.6744,293.9532,294.0726,38836.0
2024-09-06 10:30:00,295.62,296.14,294.06,294.22,37361.0,294.1223,294.6397,292.5702,292.7294,37361.0
2024-09-06 11:00:00,294.31,296.34,294.16,294.6,28579.0,292.819,294.8387,292.6697,293.1075,28579.0
2024-09-06 11:30:00,294.74,295.06,294.38,294.86,28093.0,293.2468,293.5652,292.8886,293.3662,28093.0
2024-09-06 12:00:00,294.7,295.0,294.24,294.62,20153.0,293.207,293.5055,292.7493,293.1274,20153.0
2024-09-06 12:30:00,294.52,295.1,293.98,294.59,30217.0,293.0279,293.605,292.4906,293.0975,30217.0
2024-09-06 13:00:00,294.39,294.51,293.04,293.29,43984.0,292.8986,293.0179,291.5554,291.8041,43984.0
2024-09-06 13:30:00,293.29,293.47,292.67,293.04,20381.0,291.8041,291.9832,291.1873,291.5554,20381.0
2024-09-06 14:00:00,292.83,293.21,292.6,293.01,28512.0,291.3465,291.7245,291.1176,291.5255,28512.0
2024-09-06 14:30:00,292.82,293.35,292.54,293.2,33382.0,291.3365,291.8638,291.0579,291.7146,33382.0
2024-09-06 15:00:00,293.2,294.72,293.2,294.17,82472.0,291.7146,293.2269,291.7146,292.6797,82472.0
2024-09-06 15:30:00,294.12,294.66,291.47,292.03,352577.0,292.6299,293.1672,289.9933,290.5505,352577.0
2024-09-09 09:30:00,294.78,297.07,293.77,296.33,51330.0,293.2866,295.565,292.2817,294.8287,51330.0
2024-09-09 10:00:00,296.34,298.6,296.33,297.6,35122.0,294.8387,297.0872,294.8287,296.0923,35122.0
2024-09-09 10:30:00,297.6,297.95,297.07,297.25,62688.0,296.0923,296.4405,295.565,295.7441,62688.0
2024-09-09 11:00:00,297.0,297.25,296.74,297.04,47638.0,295.4953,295.7441,295.2366,295.5351,47638.0
2024-09-09 11:30:00,297.18,298.34,297.01,298.23,35245.0,295.6744,296.8285,295.5053,296.7191,35245.0
2024-09-09 12:00:00,298.23,299.08,298.23,299.03,25171.0,296.7191,297.5648,296.7191,297.515,25171.0
2024-09-09 12:30:00,299.04,300.31,298.79,300.17,31741.0,297.525,298.7886,297.2763,298.6493,31741.0
2024-09-09 13:00:00,300.17,300.45,299.33,299.33,20529.0,298.6493,298.9279,297.8135,297.8135,20529.0
2024-09-09 13:30:00,299.44,299.45,297.47,297.47,27613.0,297.923,297.9329,295.963,295.963,27613.0
2024-09-09 14:00:00,297.46,297.46,296.94,296.96,18082.0,295.953,295.953,295.4356,295.4555,18082.0
2024-09-09 14:30:00,296.92,297.18,296.17,296.48,8251.0,295.4157,295.6744,294.6695,294.978,8251.0
2024-09-09 15:00:00,296.32,297.22,296.22,297.18,14836.0,294.8188,295.7142,294.7193,295.6744,14836.0
2024-09-09 15:30:00,297.18,297.68,296.78,297.39,108175.0,295.6744,296.1719,295.2764,295.8834,108175.0
2024-09-10 09:30:00,298.09,298.93,296.57,296.81,6621.0,296.5798,297.4156,295.0675,295.3063,6621.0
2024-09-10 10:00:00,296.9,297.06,295.07,297.06,17043.0,295.3958,295.555,293.5751,295.555,17043.0
2024-09-10 10:30:00,297.36,297.41,296.71,297.25,17593.0,295.8535,295.9033,295.2068,295.7441,17593.0
2024-09-10 11:00:00,297.25,299.0,297.16,299.0,26306.0,295.7441,297.4852,295.6545,297.4852,26306.0
2024-09-10 11:30:00,299.05,299.18,296.43,296.56,62861.0,297.5349,297.6643,294.9282,295.0576,62861.0
2024-09-10 12:00:00,296.59,296.92,296.07,296.57,26395.0,295.0874,295.4157,294.57,295.0675,26395.0
2024-09-10 12:30:00,296.6,296.74,296.0,296.7,53765.0,295.0974,295.2366,294.5004,295.1969,53765.0
2024-09-10 13:00:00,296.53,297.01,296.33,296.58,16467.0,295.0277,295.5053,294.8287,295.0775,16467.0
2024-09-10 13:30:00,296.62,296.84,296.35,296.4,6132.0,295.1173,295.3361,294.8486,294.8984,6132.0
2024-09-10 14:00:00,296.21,296.95,296.18,296.7,18274.0,294.7093,295.4456,294.6795,295.1969,18274.0
2024-09-10 14:30:00,296.62,297.35,296.61,297.15,34657.0,295.1173,295.8436,295.1073,295.6446,34657.0
2024-09-10 15:00:00,297.26,298.87,297.01,297.89,89669.0,295.754,297.3559,295.5053,296.3808,89669.0
2024-09-10 15:30:00,297.88,298.14,297.18,297.48,207667.0,296.3709,296.6296,295.6744,295.9729,207667.0
2024-09-11 09:30:00,296.07,296.66,291.59,292.57,18640.0,294.57,295.1571,290.1127,291.0878,18640.0
2024-09-11 10:00:00,291.95,292.69,289.63,289.82,24535.0,290.4709,291.2072,288.1627,288.3517,24535.0
2024-09-11 10:30:00,289.6,290.02,288.85,290.02,37491.0,288.1328,288.5507,287.3866,288.5507,37491.0
2024-09-11 11:00:00,290.03,291.03,289.91,290.57,16159.0,288.5606,289.5556,288.4413,289.0979,16159.0
2024-09-11 11:30:00,290.61,291.72,290.38,291.4,7640.0,289.1377,290.2421,288.9089,289.9237,7640.0
2024-09-11 12:00:00,291.54,293.08,291.54,292.4,13073.0,290.063,291.5952,290.063,290.9186,13073.0
2024-09-11 12:30:00,292.41,293.51,292.21,293.49,10288.0,290.9286,292.023,290.7296,292.0031,10288.0
2024-09-11 13:00:00,293.86,295.14,293.86,294.9,8708.0,292.3712,293.6448,292.3712,293.406,8708.0
2024-09-11 13:30:00,294.93,296.08,294.85,295.7,4801.0,293.4358,294.58,293.3562,294.2019,4801.0
2024-09-11 14:00:00,295.69,296.04,295.52,295.73,5053.0,294.192,294.5402,294.0228,294.2318,5053.0
2024-09-11 14:30:00,295.81,296.22,295.45,295.99,6651.0,294.3114,294.7193,293.9532,294.4904,6651.0
2024-09-11 15:00:00,295.72,297.03,295.45,296.75,10676.0,294.2218,295.5252,293.9532,295.2466,10676.0
2024-09-11 15:30:00,296.93,298.27,296.15,297.9,99604.0,295.4257,296.7589,294.6496,296.3908,99604.0
2024-09-12 09:30:00,298.45,298.45,295.29,295.85,9982.0,296.938,296.938,293.794,294.3512,9982.0
2024-09-12 10:00:00,295.12,297.76,295.11,297.76,4802.0,293.6249,296.2515,293.6149,296.2515,4802.0
2024-09-12 10:30:00,298.02,298.2,296.2,296.55,6109.0,296.5102,296.6893,294.6994,295.0476,6109.0
2024-09-12 11:00:00,296.07,296.86,295.9,296.12,4226.0,294.57,295.356,294.4009,294.6198,4226.0
2024-09-12 11:30:00,296.46,296.46,294.94,294.96,6082.0,294.9581,294.9581,293.4458,293.4657,6082.0
2024-09-12 12:00:00,295.1,296.0,295.01,295.95,6562.0,293.605,294.5004,293.5154,294.4507,6562.0
2024-09-12 12:30:00,296.0,298.17,295.97,297.89,13200.0,294.5004,296.6594,294.4705,296.3808,13200.0
2024-09-12 13:00:00,297.94,298.6,297.83,298.36,4866.0,296.4306,297.0872,296.3211,296.8484,4866.0
2024-09-12 13:30:00,298.41,299.27,298.41,299.18,7348.0,296.8982,297.7538,296.8982,297.6643,7348.0
2024-09-12 14:00:00,299.31,299.32,297.99,298.07,7910.0,297.7936,297.8036,296.4803,296.5599,7910.0
2024-09-12 14:30:00,298.11,298.21,296.22,296.74,12056.0,296.5997,296.6992,294.7193,295.2366,12056.0
2024-09-12 15:00:00,296.72,297.04,296.23,296.44,17299.0,295.2168,295.5351,294.7292,294.9382,17299.0
2024-09-12 15:30:00,296.4,298.11,296.28,297.9,79985.0,294.8984,296.5997,294.779,296.3908,79985.0
2024-09-13 09:30:00,299.2,302.84,299.2,302.02,27463.0,297.6842,301.3057,297.6842,300.4899,27463.0
2024-09-13 10:00:00,302.15,304.47,300.92,304.39,28685.0,300.6192,302.9275,299.3955,302.8479,28685.0
2024-09-13 10:30:00,304.19,306.03,303.82,304.79,20352.0,302.6489,304.4796,302.2808,303.2459,20352.0
2024-09-13 11:00:00,305.01,305.47,304.1,304.72,22561.0,303.4648,303.9224,302.5594,303.1762,22561.0
2024-09-13 11:30:00,304.88,305.49,304.81,305.24,14752.0,303.3354,303.9423,303.2658,303.6936,14752.0
2024-09-13 12:00:00,305.53,306.04,305.34,305.61,9190.0,303.9821,304.4895,303.7931,304.0617,9190.0
2024-09-13 12:30:00,305.56,306.41,305.51,306.26,11979.0,304.012,304.8577,303.9622,304.7084,11979.0
2024-09-13 13:00:00,306.26,306.95,306.26,306.84,11430.0,304.7084,305.3949,304.7084,305.2855,11430.0
2024-09-13 13:30:00,306.86,307.02,306.18,306.19,13929.0,305.3054,305.4646,304.6288,304.6388,13929.0
2024-09-13 14:00:00,306.37,306.61,305.49,305.62,8468.0,304.8179,305.0566,303.9423,304.0717,8468.0
2024-09-13 14:30:00,305.56,306.81,305.56,306.59,22962.0,304.012,305.2556,304.012,305.0367,22962.0
2024-09-13 15:00:00,306.59,306.59,305.47,305.81,18744.0,305.0367,305.0367,303.9224,304.2607,18744.0
2024-09-13 15:30:00,305.81,307.0,305.23,306.84,89048.0,304.2607,305.4447,303.6836,305.2855,89048.0
2024-09-16 09:30:00,308.0,309.63,307.17,307.85,40190.0,306.4396,308.0613,305.6138,306.2904,40190.0
2024-09-16 10:00:00,307.46,307.9,304.08,304.7,30121.0,305.9023,306.3401,302.5395,303.1563,30121.0
2024-09-16 10:30:00,304.68,306.0,304.3,305.6,14059.0,303.1364,304.4497,302.7583,304.0518,14059.0
2024-09-16 11:00:00,305.33,305.86,305.07,305.07,14037.0,303.7831,304.3104,303.5244,303.5244,14037.0
2024-09-16 11:30:00,304.98,306.43,304.98,306.3,13464.0,303.4349,304.8776,303.4349,304.7482,13464.0
2024-09-16 12:00:00,306.22,306.35,305.92,306.35,11989.0,304.6686,304.798,304.3701,304.798,11989.0
2024-09-16 12:30:00,306.36,307.03,305.91,306.85,15243.0,304.8079,305.4745,304.3602,305.2954,15243.0
2024-09-16 13:00:00,307.0,307.92,306.75,306.99,23050.0,305.4447,306.36,305.1959,305.4347,23050.0
2024-09-16 13:30:00,307.04,307.57,306.84,307.25,12422.0,305.4845,306.0118,305.2855,305.6934,12422.0
2024-09-16 14:00:00,307.1,307.2,305.93,306.01,23038.0,305.5442,305.6437,304.3801,304.4597,23038.0
2024-09-16 14:30:00,306.0,306.07,304.61,305.4,35521.0,304.4497,304.5194,303.0668,303.8528,35521.0
2024-09-16 15:00:00,305.24,305.63,303.96,304.09,45645.0,303.6936,304.0816,302.4201,302.5494,45645.0
2024-09-16 15:30:00,304.21,305.33,303.98,304.13,154506.0,302.6688,303.7831,302.44,302.5892,154506.0
2024-09-17 09:30:00,305.3,306.93,300.26,301.27,83551.0,303.7533,305.375,298.7388,299.7437,83551.0
2024-09-17 10:00:00,301.02,303.5,301.02,302.62,55185.0,299.495,301.9624,299.495,301.0869,55185.0
2024-09-17 10:30:00,302.41,302.76,300.88,301.09,37209.0,300.8779,301.2262,299.3557,299.5646,37209.0
2024-09-17 11:00:00,301.19,302.92,301.17,302.78,45991.0,299.6641,301.3853,299.6442,301.246,45991.0
2024-09-17 11:30:00,302.78,302.99,301.37,301.56,25252.0,301.246,301.455,299.8432,300.0322,25252.0
2024-09-17 12:00:00,301.4,301.72,301.14,301.68,24228.0,299.873,300.1914,299.6144,300.1516,24228.0
2024-09-17 12:30:00,301.58,301.7,300.69,301.13,25377.0,300.0521,300.1715,299.1666,299.6044,25377.0
2024-09-17 13:00:00,301.13,302.12,301.13,302.07,26819.0,299.6044,300.5894,299.6044,300.5396,26819.0
2024-09-17 13:30:00,302.08,302.26,301.56,302.11,61657.0,300.5496,300.7287,300.0322,300.5794,61657.0
2024-09-17 14:00:00,301.98,302.21,301.31,301.8,48866.0,300.4501,300.6789,299.7835,300.271,48866.0
2024-09-17 14:30:00,301.68,301.85,300.52,300.84,35765.0,300.1516,300.3208,298.9975,299.3159,35765.0
2024-09-17 15:00:00,300.81,301.13,299.6,299.6,44832.0,299.286,299.6044,298.0822,298.0822,44832.0
2024-09-17 15:30:00,299.63,300.01,297.6,297.81,232075.0,298.112,298.4901,296.0923,296.3012,232075.0
2024-09-18 09:30:00,298.29,299.35,296.28,296.66,122066.0,296.7788,297.8334,294.779,295.1571,122066.0
2024-09-18 10:00:00,296.7,299.08,296.58,298.0,74416.0,295.1969,297.5648,295.0775,296.4903,74416.0
2024-09-18 10:30:00,297.86,297.86,295.72,296.6,60635.0,296.351,296.351,294.2218,295.0974,60635.0
2024-09-18 11:00:00,296.67,297.72,296.66,297.22,22333.0,295.167,296.2117,295.1571,295.7142,22333.0
2024-09-18 11:30:00,297.22,297.53,296.7,296.88,14972.0,295.7142,296.0226,295.1969,295.3759,14972.0
2024-09-18 12:00:00,296.77,297.48,296.49,297.4,14265.0,295.2665,295.9729,294.9879,295.8933,14265.0
2024-09-18 12:30:00,297.35,297.6,297.14,297.54,7612.0,295.8436,296.0923,295.6346,296.0326,7612.0
2024-09-18 13:00:00,297.48,297.53,296.85,297.37,48008.0,295.9729,296.0226,295.3461,295.8635,48008.0
2024-09-18 13:30:00,297.36,297.43,296.81,296.81,8752.0,295.8535,295.9232,295.3063,295.3063,8752.0
2024-09-18 14:00:00,296.48,301.55,296.47,300.63,51912.0,294.978,300.0223,294.968,299.1069,51912.0
2024-09-18 14:30:00,300.63,300.73,298.21,298.44,56421.0,299.1069,299.2064,296.6992,296.928,56421.0
2024-09-18 15:00:00,298.25,299.51,297.3,298.82,103869.0,296.739,297.9926,295.7938,297.3061,103869.0
2024-09-18 15:30:00,298.54,299.05,297.31,297.32,118492.0,297.0275,297.5349,295.8038,295.8137,118492.0
2024-09-19 09:30:00,305.3,306.86,301.93,305.78,107461.0,303.7533,305.3054,300.4004,304.2309,107461.0
2024-09-19 10:00:00,305.78,306.25,303.34,304.15,99146.0,304.2309,304.6985,301.8032,302.6091,99146.0
2024-09-19 10:30:00,304.16,305.24,302.98,303.87,168825.0,302.6191,303.6936,301.445,302.3305,168825.0
2024-09-19 11:00:00,303.93,304.19,303.03,303.25,40872.0,302.3902,302.6489,301.4948,301.7137,40872.0
2024-09-19 11:30:00,303.18,303.3,301.1,302.27,61521.0,301.644,301.7634,299.5746,300.7386,61521.0
2024-09-19 12:00:00,302.71,305.84,302.66,304.75,30325.0,301.1764,304.2905,301.1267,303.2061,30325.0
2024-09-19 12:30:00,304.74,304.75,302.9,303.0,41959.0,303.1961,303.2061,301.3654,301.4649,41959.0
2024-09-19 13:00:00,302.94,304.53,302.87,303.69,53263.0,301.4052,302.9872,301.3356,302.1514,53263.0
2024-09-19 13:30:00,303.78,307.08,303.58,306.31,38212.0,302.241,305.5243,302.042,304.7582,38212.0
2024-09-19 14:00:00,306.34,306.34,304.72,305.2,24848.0,304.788,304.788,303.1762,303.6538,24848.0
2024-09-19 14:30:00,305.37,305.5,303.77,304.98,96263.0,303.8229,303.9523,302.231,303.4349,96263.0
2024-09-19 15:00:00,304.98,305.2,304.23,304.36,31885.0,303.4349,303.6538,302.6887,302.818,31885.0
2024-09-19 15:30:00,304.26,304.35,301.92,302.17,272887.0,302.7186,302.8081,300.3904,300.6391,272887.0
2024-09-20 09:30:00,300.46,300.91,297.62,299.06,141985.0,298.9378,299.3855,296.1122,297.5449,141985.0
2024-09-20 10:00:00,299.06,301.47,298.87,300.32,123830.0,297.5449,299.9427,297.3559,298.7985,123830.0
2024-09-20 10:30:00,300.46,300.5,299.42,299.6,12851.0,298.9378,298.9776,297.9031,298.0822,12851.0
2024-09-20 11:00:00,299.53,299.79,299.05,299.19,15325.0,298.0125,298.2712,297.5349,297.6742,15325.0
2024-09-20 11:30:00,299.05,300.0,298.83,299.46,15890.0,297.5349,298.4801,297.3161,297.9429,15890.0
2024-09-20 12:00:00,299.47,300.07,299.29,300.0,10215.0,297.9528,298.5498,297.7737,298.4801,10215.0
2024-09-20 12:30:00,299.93,300.7,299.85,300.36,15654.0,298.4105,299.1766,298.3309,298.8383,15654.0
2024-09-20 13:00:00,300.44,300.5,300.05,300.41,14156.0,298.9179,298.9776,298.5299,298.8881,14156.0
2024-09-20 13:30:00,300.28,300.5,299.31,299.56,18420.0,298.7587,298.9776,297.7936,298.0424,18420.0
2024-09-20 14:00:00,299.49,299.87,298.98,299.83,11824.0,297.9727,298.3508,297.4653,298.311,11824.0
2024-09-20 14:30:00,299.84,300.18,299.66,299.77,32353.0,298.3209,298.6592,298.1419,298.2513,32353.0
2024-09-20 15:00:00,299.83,300.32,299.81,299.83,35637.0,298.311,298.7985,298.2911,298.311,35637.0
2024-09-20 15:30:00,299.91,300.8,298.74,299.1,382112.0,298.3906,299.2761,297.2265,297.5847,382112.0
2024-09-23 09:30:00,300.42,300.98,297.47,297.84,46818.0,298.898,299.4552,295.963,296.3311,46818.0
2024-09-23 10:00:00,297.84,299.0,297.44,298.45,40984.0,296.3311,297.4852,295.9331,296.938,40984.0
2024-09-23 10:30:00,298.6,299.03,297.98,298.1,13507.0,297.0872,297.515,296.4704,296.5898,13507.0
2024-09-23 11:00:00,298.22,298.88,297.82,298.87,14275.0,296.7092,297.3658,296.3112,297.3559,14275.0
2024-09-23 11:30:00,298.59,299.84,298.58,298.98,14162.0,297.0773,298.3209,297.0673,297.4653,14162.0
2024-09-23 12:00:00,298.79,299.5,298.76,299.24,15556.0,297.2763,297.9827,297.2464,297.724,15556.0
2024-09-23 12:30:00,299.24,299.47,298.84,299.13,20711.0,297.724,297.9528,297.326,297.6145,20711.0
2024-09-23 13:00:00,299.18,299.18,298.38,299.01,26012.0,297.6643,297.6643,296.8683,297.4951,26012.0
2024-09-23 13:30:00,298.98,299.64,298.69,299.36,36138.0,297.4653,298.122,297.1768,297.8434,36138.0
2024-09-23 14:00:00,299.43,299.43,298.36,298.63,13711.0,297.913,297.913,296.8484,297.1171,13711.0
2024-09-23 14:30:00,298.66,298.79,298.36,298.77,14568.0,297.1469,297.2763,296.8484,297.2564,14568.0
2024-09-23 15:00:00,298.61,298.91,298.36,298.65,16032.0,297.0972,297.3957,296.8484,297.137,16032.0
2024-09-23 15:30:00,298.48,299.89,298.48,299.35,178684.0,296.9678,298.3707,296.9678,297.8334,178684.0
2024-09-24 09:30:00,298.12,299.01,296.79,298.08,27007.0,296.6097,297.4951,295.2864,296.5699,27007.0
2024-09-24 10:00:00,298.07,299.5,297.54,299.12,17467.0,296.5599,297.9827,296.0326,297.6046,17467.0
2024-09-24 10:30:00,299.07,299.73,298.42,299.4,8049.0,297.5548,298.2115,296.9081,297.8832,8049.0
2024-09-24 11:00:00,299.44,300.1,299.14,299.74,8766.0,297.923,298.5796,297.6245,298.2215,8766.0
2024-09-24 11:30:00,299.61,300.05,299.39,299.62,35181.0,298.0921,298.5299,297.8732,298.1021,35181.0
2024-09-24 12:00:00,299.62,299.85,299.21,299.52,11948.0,298.1021,298.3309,297.6941,298.0026,11948.0
2024-09-24 12:30:00,299.55,300.06,299.55,299.82,6975.0,298.0324,298.5398,298.0324,298.301,6975.0
2024-09-24 13:00:00,299.81,300.55,299.72,300.36,20339.0,298.2911,299.0273,298.2016,298.8383,20339.0
2024-09-24 13:30:00,300.36,301.6,299.96,300.57,25400.0,298.8383,300.072,298.4403,299.0472,25400.0
2024-09-24 14:00:00,300.58,301.09,300.28,300.84,40223.0,299.0572,299.5646,298.7587,299.3159,40223.0
2024-09-24 14:30:00,300.85,301.22,300.16,300.71,22265.0,299.3258,299.694,298.6393,299.1865,22265.0
2024-09-24 15:00:00,300.78,301.19,300.18,300.3,55100.0,299.2562,299.6641,298.6592,298.7786,55100.0
2024-09-24 15:30:00,300.32,300.8,297.26,300.41,214127.0,298.7985,299.2761,295.754,298.8881,214127.0
2024-09-25 09:30:00,300.0,300.15,297.77,299.02,13175.0,298.4801,298.6294,296.2614,297.5051,13175.0
2024-09-25 10:00:00,298.74,298.74,296.83,297.32,15324.0,297.2265,297.2265,295.3262,295.8137,15324.0
2024-09-25 10:30:00,297.0,297.2,295.74,296.2,15292.0,295.4953,295.6943,294.2417,294.6994,15292.0
2024-09-25 11:00:00,296.27,296.74,296.05,296.06,23083.0,294.769,295.2366,294.5501,294.5601,23083.0
2024-09-25 11:30:00,296.24,296.24,295.23,295.34,5888.0,294.7392,294.7392,293.7343,293.8437,5888.0
2024-09-25 12:00:00,295.2,295.63,294.77,294.77,6360.0,293.7045,294.1323,293.2766,293.2766,6360.0
2024-09-25 12:30:00,294.65,294.73,293.69,293.8,15356.0,293.1572,293.2368,292.2021,292.3115,15356.0
2024-09-25 13:00:00,293.8,294.16,293.43,293.83,16493.0,292.3115,292.6697,291.9434,292.3414,16493.0
2024-09-25 13:30:00,293.9,294.23,293.4,294.11,9464.0,292.411,292.7394,291.9136,292.62,9464.0
2024-09-25 14:00:00,294.21,294.27,292.65,292.95,14194.0,292.7195,292.7792,291.1674,291.4658,14194.0
2024-09-25 14:30:00,293.08,293.08,291.92,291.99,26647.0,291.5952,291.5952,290.4411,290.5107,26647.0
2024-09-25 15:00:00,291.91,292.05,291.35,291.56,21925.0,290.4311,290.5704,289.874,290.0829,21925.0
2024-09-25 15:30:00,291.5,292.96,291.0,292.04,146497.0,290.0232,291.4758,289.5257,290.5605,146497.0
2024-09-26 09:30:00,293.16,294.11,290.84,291.75,36767.0,291.6748,292.62,289.3665,290.2719,36767.0
2024-09-26 10:00:00,291.75,292.58,290.4,291.36,27500.0,290.2719,291.0977,288.9288,289.8839,27500.0
2024-09-26 10:30:00,291.5,292.43,291.03,291.49,95475.0,290.0232,290.9485,289.5556,290.0132,95475.0
2024-09-26 11:00:00,291.62,292.45,291.44,291.86,35575.0,290.1426,290.9684,289.9635,290.3814,35575.0
2024-09-26 11:30:00,291.77,292.18,291.48,291.96,12284.0,290.2918,290.6998,290.0033,290.4809,12284.0
2024-09-26 12:00:00,292.15,292.18,291.28,291.28,19173.0,290.6699,290.6998,289.8043,289.8043,19173.0
2024-09-26 12:30:00,291.27,291.28,290.83,290.93,10715.0,289.7944,289.8043,289.3566,289.4561,10715.0
2024-09-26 13:00:00,291.0,291.01,289.98,290.47,19153.0,289.5257,289.5357,288.5109,288.9984,19153.0
2024-09-26 13:30:00,290.47,290.53,290.08,290.29,22259.0,288.9984,289.0581,288.6104,288.8193,22259.0
2024-09-26 14:00:00,290.37,290.38,289.91,290.03,26775.0,288.8989,288.9089,288.4413,288.5606,26775.0
2024-09-26 14:30:00,289.93,291.13,289.76,290.9,36658.0,288.4611,289.6551,288.292,289.4262,36658.0
2024-09-26 15:00:00,290.79,291.0,290.47,290.71,29456.0,289.3168,289.5257,288.9984,289.2372,29456.0
2024-09-26 15:30:00,290.72,291.19,289.98,290.62,215873.0,289.2471,289.7148,288.5109,289.1477,215873.0
2024-09-27 09:30:00,292.02,292.94,290.07,291.01,10585.0,290.5406,291.4559,288.6004,289.5357,10585.0
2024-09-27 10:00:00,291.43,291.81,290.53,291.42,24563.0,289.9536,290.3316,289.0581,289.9436,24563.0
2024-09-27 10:30:00,291.53,291.8,291.19,291.39,16867.0,290.053,290.3217,289.7148,289.9138,16867.0
2024-09-27 11:00:00,291.26,291.54,290.97,291.12,19044.0,289.7844,290.063,289.4959,289.6451,19044.0
2024-09-27 11:30:00,291.22,291.37,290.86,290.86,17063.0,289.7446,289.8939,289.3864,289.3864,17063.0
2024-09-27 12:00:00,290.79,290.81,290.31,290.5,7473.0,289.3168,289.3367,288.8392,289.0283,7473.0
2024-09-27 12:30:00,290.29,290.59,290.16,290.37,8351.0,288.8193,289.1178,288.69,288.8989,8351.0
2024-09-27 13:00:00,290.5,290.66,289.96,290.38,6141.0,289.0283,289.1875,288.491,288.9089,6141.0
2024-09-27 13:30:00,290.25,290.38,289.96,290.31,5883.0,288.7795,288.9089,288.491,288.8392,5883.0
2024-09-27 14:00:00,290.31,290.38,289.85,290.15,12702.0,288.8392,288.9089,288.3816,288.68,12702.0
2024-09-27 14:30:00,290.12,290.15,289.47,290.15,10173.0,288.6502,288.68,288.0035,288.68,10173.0
2024-09-27 15:00:00,290.16,290.2,289.5,289.9,19265.0,288.69,288.7298,288.0333,288.4313,19265.0
2024-09-27 15:30:00,289.82,290.93,289.75,290.29,166442.0,288.3517,289.4561,288.2821,288.8193,166442.0
2024-09-30 09:30:00,290.9,291.43,289.78,291.43,10008.0,289.4262,289.9536,288.3119,289.9536,10008.0
2024-09-30 10:00:00,291.19,292.61,291.19,291.76,5893.0,289.7148,291.1276,289.7148,290.2819,5893.0
2024-09-30 10:30:00,291.84,293.18,291.84,292.21,9496.0,290.3615,291.6947,290.3615,290.7296,9496.0
2024-09-30 11:00:00,292.22,293.04,292.12,292.95,10633.0,290.7395,291.5554,290.6401,291.4658,10633.0
2024-09-30 11:30:00,292.89,293.83,292.89,293.73,6117.0,291.4062,292.3414,291.4062,292.2419,6117.0
2024-09-30 12:00:00,293.72,293.74,293.25,293.42,4992.0,292.2319,292.2518,291.7643,291.9335,4992.0
2024-09-30 12:30:00,293.27,293.67,293.26,293.39,3269.0,291.7842,292.1822,291.7743,291.9036,3269.0
2024-09-30 13:00:00,293.24,293.43,292.91,293.11,5024.0,291.7544,291.9434,291.4261,291.625,5024.0
2024-09-30 13:30:00,293.0,293.32,292.74,292.97,5809.0,291.5156,291.834,291.2569,291.4857,5809.0
2024-09-30 14:00:00,292.74,292.79,290.67,291.17,5989.0,291.2569,291.3067,289.1974,289.6949,5989.0
2024-09-30 14:30:00,291.22,292.49,291.19,291.58,5557.0,289.7446,291.0082,289.7148,290.1028,5557.0
2024-09-30 15:00:00,291.37,292.28,291.1,292.22,7999.0,289.8939,290.7992,289.6252,290.7395,7999.0
2024-09-30 15:30:00,292.27,294.23,292.21,293.79,82207.0,290.7893,292.7394,290.7296,292.3016,82207.0
2024-10-01 09:30:00,294.92,295.49,289.32,290.69,34057.0,293.4259,293.993,287.8542,289.2173,34057.0
2024-10-01 10:00:00,290.35,291.06,288.61,289.31,20212.0,288.879,289.5854,287.1478,287.8443,20212.0
2024-10-01 10:30:00,289.57,290.99,289.12,290.49,23390.0,288.103,289.5158,287.6553,289.0183,23390.0
2024-10-01 11:00:00,290.57,291.7,289.9,291.54,19356.0,289.0979,290.2222,288.4313,290.063,19356.0
2024-10-01 11:30:00,291.53,291.88,290.95,291.33,8193.0,290.053,290.4013,289.476,289.8541,8193.0
2024-10-01 12:00:00,290.99,291.47,290.76,291.13,10373.0,289.5158,289.9933,289.2869,289.6551,10373.0
2024-10-01 12:30:00,291.13,291.6,290.32,291.6,23194.0,289.6551,290.1227,288.8492,290.1227,23194.0
2024-10-01 13:00:00,291.16,291.45,290.11,290.25,13362.0,289.6849,289.9734,288.6402,288.7795,13362.0
2024-10-01 13:30:00,290.11,292.01,290.1,291.89,24622.0,288.6402,290.5306,288.6303,290.4112,24622.0
2024-10-01 14:00:00,292.0,292.98,291.9,292.75,10917.0,290.5207,291.4957,290.4212,291.2669,10917.0
2024-10-01 14:30:00,292.76,292.77,291.7,291.84,15187.0,291.2768,291.2868,290.2222,290.3615,15187.0
2024-10-01 15:00:00,291.7,292.11,291.36,291.88,22106.0,290.2222,290.6301,289.8839,290.4013,22106.0
2024-10-01 15:30:00,291.83,291.9,290.24,290.27,130207.0,290.3515,290.4212,288.7696,288.7994,130207.0
2024-10-02 09:30:00,290.0,292.24,287.25,292.05,26501.0,288.5308,290.7594,285.7947,290.5704,26501.0
2024-10-02 10:00:00,292.05,293.5,291.37,292.25,16657.0,290.5704,292.0131,289.8939,290.7694,16657.0
2024-10-02 10:30:00,292.04,292.34,291.31,291.55,62452.0,290.5605,290.8589,289.8342,290.0729,62452.0
2024-10-02 11:00:00,291.28,292.2,291.16,291.77,17040.0,289.8043,290.7196,289.6849,290.2918,17040.0
2024-10-02 11:30:00,291.75,292.93,291.04,292.41,68526.0,290.2719,291.446,289.5655,290.9286,68526.0
2024-10-02 12:00:00,292.41,292.61,291.72,292.22,15895.0,290.9286,291.1276,290.2421,290.7395,15895.0
2024-10-02 12:30:00,292.22,292.4,291.95,291.95,15632.0,290.7395,290.9186,290.4709,290.4709,15632.0
2024-10-02 13:00:00,291.82,292.09,291.6,292.09,10067.0,290.3416,290.6102,290.1227,290.6102,10067.0
2024-10-02 13:30:00,291.91,292.8,291.77,292.8,11062.0,290.4311,291.3166,290.2918,291.3166,11062.0
2024-10-02 14:00:00,292.8,293.26,292.65,292.8,48048.0,291.3166,291.7743,291.1674,291.3166,48048.0
2024-10-02 14:30:00,292.9,293.17,292.88,293.08,8377.0,291.4161,291.6847,291.3962,291.5952,8377.0
2024-10-02 15:00:00,293.1,293.34,292.45,292.93,61663.0,291.6151,291.8539,290.9684,291.446,61663.0
2024-10-02 15:30:00,292.93,293.89,292.45,293.3,110084.0,291.446,292.4011,290.9684,291.8141,110084.0
2024-10-03 09:30:00,293.85,294.46,291.3,291.9,25691.0,292.3613,292.9682,289.8242,290.4212,25691.0
2024-10-03 10:00:00,292.22,293.73,291.93,293.01,61788.0,290.7395,292.2419,290.451,291.5255,61788.0
2024-10-03 10:30:00,292.92,293.75,292.59,292.66,32515.0,291.436,292.2618,291.1077,291.1773,32515.0
2024-10-03 11:00:00,292.69,294.09,292.68,293.56,25048.0,291.2072,292.6001,291.1972,292.0728,25048.0
2024-10-03 11:30:00,293.73,294.03,293.35,293.73,7821.0,292.2419,292.5404,291.8638,292.2419,7821.0
2024-10-03 12:00:00,293.78,294.63,293.78,294.47,18005.0,292.2916,293.1373,292.2916,292.9781,18005.0
2024-10-03 12:30:00,294.47,294.6,293.3,294.05,32972.0,292.9781,293.1075,291.8141,292.5603,32972.0
2024-10-03 13:00:00,293.75,293.75,292.96,292.96,22608.0,292.2618,292.2618,291.4758,291.4758,22608.0
2024-10-03 13:30:00,293.01,293.28,292.54,293.18,33648.0,291.5255,291.7942,291.0579,291.6947,33648.0
2024-10-03 14:00:00,293.03,293.5,293.0,293.0,12762.0,291.5454,292.0131,291.5156,291.5156,12762.0
2024-10-03 14:30:00,293.04,293.31,292.83,293.0,9713.0,291.5554,291.824,291.3465,291.5156,9713.0
2024-10-03 15:00:00,292.84,293.02,292.22,292.84,17541.0,291.3564,291.5355,290.7395,291.3564,17541.0
2024-10-03 15:30:00,292.74,294.1,292.6,293.45,117760.0,291.2569,292.61,291.1176,291.9633,117760.0
2024-10-04 09:30:00,294.09,294.59,285.0,285.21,33731.0,292.6001,293.0975,283.5561,283.7651,33731.0
2024-10-04 10:00:00,285.78,287.42,283.39,284.43,36349.0,284.3322,285.9639,281.9543,282.989,36349.0
2024-10-04 10:30:00,284.11,285.05,280.92,283.71,33416.0,282.6706,283.6059,279.4968,282.2727,33416.0
2024-10-04 11:00:00,283.88,284.04,281.39,282.0,19839.0,282.4418,282.601,279.9644,280.5713,19839.0
2024-10-04 11:30:00,281.73,282.7,281.66,282.13,17170.0,280.3027,281.2678,280.233,280.7007,17170.0
2024-10-04 12:00:00,282.15,282.26,280.73,280.81,18244.0,280.7206,280.83,279.3078,279.3874,18244.0
2024-10-04 12:30:00,280.88,282.3,280.71,282.14,20910.0,279.457,280.8698,279.2879,280.7106,20910.0
2024-10-04 13:00:00,281.92,282.36,281.46,282.17,20842.0,280.4917,280.9295,280.0341,280.7405,20842.0
2024-10-04 13:30:00,282.03,282.06,281.0,281.07,19246.0,280.6012,280.631,279.5764,279.646,19246.0
2024-10-04 14:00:00,281.22,281.85,280.77,281.81,17641.0,279.7953,280.4221,279.3476,280.3823,17641.0
2024-10-04 14:30:00,281.73,282.55,281.53,281.78,24614.0,280.3027,281.1185,280.1037,280.3524,24614.0
2024-10-04 15:00:00,281.72,284.44,281.42,284.44,32499.0,280.2927,282.999,279.9943,282.999,32499.0
2024-10-04 15:30:00,284.18,284.23,281.77,283.6,132655.0,282.7403,282.79,280.3425,282.1632,132655.0
2024-10-07 09:30:00,284.0,284.29,281.77,281.79,32149.0,282.5612,282.8497,280.3425,280.3624,32149.0
2024-10-07 10:00:00,281.84,283.27,281.83,283.25,8121.0,280.4121,281.8349,280.4022,281.815,8121.0
2024-10-07 10:30:00,283.21,283.3,281.85,281.85,10245.0,281.7752,281.8647,280.4221,280.4221,10245.0
2024-10-07 11:00:00,281.76,282.4,280.88,282.16,18227.0,280.3325,280.9693,279.457,280.7305,18227.0
2024-10-07 11:30:00,282.05,282.39,281.36,281.69,11472.0,280.6211,280.9593,279.9346,280.2629,11472.0
2024-10-07 12:00:00,281.81,282.22,281.5,282.08,10011.0,280.3823,280.7902,280.0739,280.6509,10011.0
2024-10-07 12:30:00,281.95,282.22,281.43,282.03,19312.0,280.5216,280.7902,280.0042,280.6012,19312.0
2024-10-07 13:00:00,282.05,282.33,280.98,281.41,8737.0,280.6211,280.8997,279.5565,279.9843,8737.0
2024-10-07 13:30:00,281.2,281.29,280.74,281.14,9301.0,279.7754,279.8649,279.3177,279.7157,9301.0
2024-10-07 14:00:00,281.06,281.51,280.88,281.49,6898.0,279.6361,280.0838,279.457,280.0639,6898.0
2024-10-07 14:30:00,281.51,281.68,280.51,281.06,16132.0,280.0838,280.2529,279.0889,279.6361,16132.0
2024-10-07 15:00:00,281.1,282.01,280.73,281.85,11274.0,279.6759,280.5813,279.3078,280.4221,11274.0
2024-10-07 15:30:00,281.84,282.46,281.12,282.26,102124.0,280.4121,281.029,279.6958,280.83,102124.0
2024-10-08 09:30:00,284.17,285.91,282.51,285.7,17398.0,282.7303,284.4615,281.0787,284.2526,17398.0
2024-10-08 10:00:00,285.55,286.22,284.97,285.74,11642.0,284.1033,284.7699,283.5263,284.2924,11642.0
2024-10-08 10:30:00,285.61,287.07,285.25,286.11,15352.0,284.163,285.6156,283.8049,284.6605,15352.0
2024-10-08 11:00:00,286.25,287.22,286.2,286.89,8636.0,284.7998,285.7649,284.75,285.4366,8636.0
2024-10-08 11:30:00,287.06,287.28,286.68,286.68,7945.0,285.6057,285.8246,285.2276,285.2276,7945.0
2024-10-08 12:00:00,286.74,286.84,286.31,286.84,5834.0,285.2873,285.3868,284.8595,285.3868,5834.0
2024-10-08 12:30:00,286.8,286.8,285.96,286.04,5748.0,285.347,285.347,284.5113,284.5909,5748.0
2024-10-08 13:00:00,285.87,286.29,285.58,285.79,9019.0,284.4217,284.8396,284.1332,284.3421,9019.0
2024-10-08 13:30:00,285.79,285.85,284.88,285.32,7025.0,284.3421,284.4018,283.4367,283.8745,7025.0
2024-10-08 14:00:00,285.4,285.94,285.4,285.57,9279.0,283.9541,284.4914,283.9541,284.1232,9279.0
2024-10-08 14:30:00,285.64,287.14,285.64,287.14,24615.0,284.1929,285.6853,284.1929,285.6853,24615.0
2024-10-08 15:00:00,287.08,287.2,286.07,286.22,25949.0,285.6256,285.745,284.6207,284.7699,25949.0
2024-10-08 15:30:00,286.21,287.03,286.11,286.33,71254.0,284.76,285.5758,284.6605,284.8794,71254.0
2024-10-09 09:30:00,287.05,287.05,284.19,285.99,10175.0,285.5957,285.5957,282.7502,284.5411,10175.0
2024-10-09 10:00:00,286.38,287.18,285.44,285.51,9143.0,284.9291,285.7251,283.9939,284.0635,9143.0
2024-10-09 10:30:00,285.35,286.51,284.84,286.07,13344.0,283.9044,285.0585,283.3969,284.6207,13344.0
2024-10-09 11:00:00,285.8,286.06,284.5,284.69,28395.0,284.3521,284.6108,283.0587,283.2477,28395.0
2024-10-09 11:30:00,284.69,284.79,284.0,284.12,26492.0,283.2477,283.3472,282.5612,282.6806,26492.0
2024-10-09 12:00:00,284.06,285.21,283.7,284.59,9378.0,282.6209,283.7651,282.2627,283.1482,9378.0
2024-10-09 12:30:00,284.76,284.8,283.95,284.13,10609.0,283.3173,283.3571,282.5114,282.6905,10609.0
2024-10-09 13:00:00,284.0,284.51,283.83,283.88,9517.0,282.5612,283.0686,282.3921,282.4418,9517.0
2024-10-09 13:30:00,283.9,283.94,283.35,283.79,13547.0,282.4617,282.5015,281.9145,282.3523,13547.0
2024-10-09 14:00:00,283.52,284.03,283.32,283.53,5351.0,282.0836,282.591,281.8846,282.0936,5351.0
2024-10-09 14:30:00,283.37,284.15,283.37,283.88,11024.0,281.9344,282.7104,281.9344,282.4418,11024.0
2024-10-09 15:00:00,283.81,284.26,283.61,284.15,14288.0,282.3722,282.8199,282.1732,282.7104,14288.0
2024-10-09 15:30:00,284.2,284.4,283.54,284.23,90207.0,282.7602,282.9592,282.1035,282.79,90207.0
2024-10-10 09:30:00,282.12,283.73,280.39,282.94,33832.0,280.6907,282.2926,278.9695,281.5066,33832.0
2024-10-10 10:00:00,283.03,283.87,282.77,283.78,24758.0,281.5961,282.4319,281.3374,282.3423,24758.0
2024-10-10 10:30:00,283.81,284.62,283.69,284.32,19904.0,282.3722,283.1781,282.2528,282.8796,19904.0
2024-10-10 11:00:00,284.44,285.79,284.28,285.54,16028.0,282.999,284.3421,282.8398,284.0934,16028.0
2024-10-10 11:30:00,285.54,285.97,285.33,285.57,8236.0,284.0934,284.5212,283.8845,284.1232,8236.0
2024-10-10 12:00:00,285.59,285.6,284.61,284.78,8914.0,284.1431,284.1531,283.1681,283.3372,8914.0
2024-10-10 12:30:00,284.86,285.03,283.98,284.21,13487.0,283.4168,283.586,282.5413,282.7701,13487.0
2024-10-10 13:00:00,284.21,284.21,283.47,284.03,11839.0,282.7701,282.7701,282.0339,282.591,11839.0
2024-10-10 13:30:00,284.02,284.22,283.57,284.0,50542.0,282.5811,282.7801,282.1334,282.5612,50542.0
2024-10-10 14:00:00,283.9,283.91,282.9,283.1,11836.0,282.4617,282.4716,281.4668,281.6658,11836.0
2024-10-10 14:30:00,282.92,283.21,282.72,282.84,13531.0,281.4867,281.7752,281.2877,281.4071,13531.0
2024-10-10 15:00:00,282.77,283.11,282.43,282.68,20431.0,281.3374,281.6757,280.9991,281.2479,20431.0
2024-10-10 15:30:00,282.74,284.54,282.63,283.7,87417.0,281.3076,283.0985,281.1981,282.2627,87417.0
2024-10-11 09:30:00,284.77,286.18,283.08,283.63,7230.0,283.3273,284.7301,281.6459,282.1931,7230.0
2024-10-11 10:00:00,283.59,284.4,283.29,284.01,13117.0,282.1533,282.9592,281.8548,282.5711,13117.0
2024-10-11 10:30:00,284.23,284.97,283.79,284.73,9422.0,282.79,283.5263,282.3523,283.2875,9422.0
2024-10-11 11:00:00,284.59,284.88,284.33,284.78,12467.0,283.1482,283.4367,282.8895,283.3372,12467.0
2024-10-11 11:30:00,284.74,285.18,284.02,284.07,20499.0,283.2974,283.7352,282.5811,282.6308,20499.0
2024-10-11 12:00:00,283.84,283.84,282.26,282.5,7000.0,282.402,282.402,280.83,281.0688,7000.0
2024-10-11 12:30:00,282.47,282.58,281.79,281.89,20981.0,281.0389,281.1484,280.3624,280.4619,20981.0
2024-10-11 13:00:00,281.97,282.79,281.85,282.79,10772.0,280.5415,281.3573,280.4221,281.3573,10772.0
2024-10-11 13:30:00,282.82,283.22,282.56,282.85,10048.0,281.3872,281.7851,281.1285,281.417,10048.0
2024-10-11 14:00:00,282.8,283.31,282.46,283.07,10885.0,281.3673,281.8747,281.029,281.6359,10885.0
2024-10-11 14:30:00,283.08,283.43,282.71,283.28,26051.0,281.6459,281.9941,281.2777,281.8448,26051.0
2024-10-11 15:00:00,283.37,283.81,283.02,283.39,55776.0,281.9344,282.3722,281.5862,281.9543,55776.0
2024-10-11 15:30:00,283.32,285.39,283.21,285.09,112575.0,281.8846,283.9442,281.7752,283.6457,112575.0
2024-10-14 09:30:00,285.2,286.46,283.17,286.46,24992.0,283.7551,285.0087,281.7354,285.0087,24992.0
2024-10-14 10:00:00,286.47,287.61,285.43,287.07,33417.0,285.0187,286.1529,283.9839,285.6156,33417.0
2024-10-14 10:30:00,287.1,287.85,286.83,287.76,22371.0,285.6455,286.3917,285.3769,286.3021,22371.0
2024-10-14 11:00:00,287.73,289.5,287.6,289.5,25431.0,286.2723,288.0333,286.143,288.0333,25431.0
2024-10-14 11:30:00,289.43,289.48,288.73,289.25,27648.0,287.9637,288.0134,287.2672,287.7846,27648.0
2024-10-14 12:00:00,289.28,289.9,289.25,289.58,31674.0,287.8144,288.4313,287.7846,288.1129,31674.0
2024-10-14 12:30:00,289.58,290.39,289.55,290.06,28740.0,288.1129,288.9188,288.0831,288.5905,28740.0
2024-10-14 13:00:00,290.2,290.88,289.72,289.9,25322.0,288.7298,289.4063,288.2522,288.4313,25322.0
2024-10-14 13:30:00,289.9,290.01,289.52,290.0,17078.0,288.4313,288.5407,288.0532,288.5308,17078.0
2024-10-14 14:00:00,289.87,290.73,289.82,290.67,13447.0,288.4015,289.2571,288.3517,289.1974,13447.0
2024-10-14 14:30:00,290.76,291.36,290.56,290.59,13168.0,289.2869,289.8839,289.088,289.1178,13168.0
2024-10-14 15:00:00,290.57,291.62,290.55,291.48,20606.0,289.0979,290.1426,289.078,290.0033,20606.0
2024-10-14 15:30:00,291.5,291.83,290.8,291.16,151714.0,290.0232,290.3515,289.3267,289.6849,151714.0
2024-10-15 09:30:00,293.72,293.72,291.39,293.34,22617.0,292.2319,292.2319,289.9138,291.8539,22617.0
2024-10-15 10:00:00,293.47,294.92,293.4,294.43,42399.0,291.9832,293.4259,291.9136,292.9384,42399.0
2024-10-15 10:30:00,294.38,294.55,292.02,292.69,32652.0,292.8886,293.0577,290.5406,291.2072,32652.0
2024-10-15 11:00:00,292.69,293.87,292.69,293.13,18340.0,291.2072,292.3812,291.2072,291.6449,18340.0
2024-10-15 11:30:00,293.19,293.81,293.03,293.29,10887.0,291.7046,292.3215,291.5454,291.8041,10887.0
2024-10-15 12:00:00,293.35,293.85,292.99,293.74,15805.0,291.8638,292.3613,291.5056,292.2518,15805.0
2024-10-15 12:30:00,293.57,293.63,291.78,291.84,25273.0,292.0827,292.1424,290.3018,290.3615,25273.0
2024-10-15 13:00:00,291.76,292.51,291.59,291.88,14479.0,290.2819,291.0281,290.1127,290.4013,14479.0
2024-10-15 13:30:00,291.88,292.52,291.67,291.75,14264.0,290.4013,291.038,290.1923,290.2719,14264.0
2024-10-15 14:00:00,291.7,291.94,291.06,291.19,23123.0,290.2222,290.461,289.5854,289.7148,23123.0
2024-10-15 14:30:00,291.17,291.65,291.04,291.14,25470.0,289.6949,290.1724,289.5655,289.665,25470.0
2024-10-15 15:00:00,291.14,291.77,289.86,290.85,40859.0,289.665,290.2918,288.3915,289.3765,40859.0
2024-10-15 15:30:00,290.86,291.57,289.74,290.19,154771.0,289.3864,290.0928,288.2721,288.7198,154771.0
2024-10-16 09:30:00,289.19,291.96,286.42,291.49,42434.0,287.7249,290.4809,284.9689,290.0132,42434.0
2024-10-16 10:00:00,291.49,292.91,291.1,291.98,56394.0,290.0132,291.4261,289.6252,290.5008,56394.0
2024-10-16 10:30:00,291.93,292.37,290.32,290.91,81344.0,290.451,290.8888,288.8492,289.4362,81344.0
2024-10-16 11:00:00,291.07,291.1,289.64,290.29,22805.0,289.5954,289.6252,288.1726,288.8193,22805.0
2024-10-16 11:30:00,290.14,291.13,290.14,291.13,26016.0,288.6701,289.6551,288.6701,289.6551,26016.0
2024-10-16 12:00:00,290.89,291.47,290.79,290.99,27845.0,289.4163,289.9933,289.3168,289.5158,27845.0
2024-10-16 12:30:00,291.14,291.39,290.18,290.18,26694.0,289.665,289.9138,288.7099,288.7099,26694.0
2024-10-16 13:00:00,290.38,290.48,289.54,290.16,29716.0,288.9089,289.0084,288.0731,288.69,29716.0
2024-10-16 13:30:00,290.07,290.44,289.84,290.12,25716.0,288.6004,288.9686,288.3716,288.6502,25716.0
2024-10-16 14:00:00,290.22,290.48,289.56,289.86,22076.0,288.7497,289.0084,288.093,288.3915,22076.0
2024-10-16 14:30:00,289.83,289.98,288.51,288.82,36816.0,288.3617,288.5109,287.0483,287.3568,36816.0
2024-10-16 15:00:00,288.93,289.43,288.61,289.15,47242.0,287.4662,287.9637,287.1478,287.6851,47242.0
2024-10-16 15:30:00,289.14,290.22,288.65,289.96,179502.0,287.6752,288.7497,287.1876,288.491,179502.0
2024-10-17 09:30:00,278.0,280.79,274.8,275.5,269276.0,276.5916,279.3675,273.4078,274.1043,269276.0
2024-10-17 10:00:00,275.51,280.81,274.87,279.31,106017.0,274.1142,279.3874,273.4774,277.895,106017.0
2024-10-17 10:30:00,279.34,281.81,279.01,281.45,51822.0,277.9248,280.3823,277.5965,280.0241,51822.0
2024-10-17 11:00:00,281.35,283.98,281.12,282.29,73657.0,279.9246,282.5413,279.6958,280.8599,73657.0
2024-10-17 11:30:00,282.49,283.58,281.72,283.5,40455.0,281.0588,282.1433,280.2927,282.0637,40455.0
2024-10-17 12:00:00,283.34,283.97,283.04,283.37,36858.0,281.9045,282.5313,281.6061,281.9344,36858.0
2024-10-17 12:30:00,283.22,283.22,281.81,282.79,55931.0,281.7851,281.7851,280.3823,281.3573,55931.0
2024-10-17 13:00:00,282.78,283.78,282.44,283.67,22923.0,281.3474,282.3423,281.0091,282.2329,22923.0
2024-10-17 13:30:00,283.77,285.07,283.55,283.7,31723.0,282.3324,283.6258,282.1135,282.2627,31723.0
2024-10-17 14:00:00,283.65,284.49,282.24,282.93,38948.0,282.213,283.0487,280.8101,281.4966,38948.0
2024-10-17 14:30:00,282.93,283.54,282.53,283.13,46417.0,281.4966,282.1035,281.0986,281.6956,46417.0
2024-10-17 15:00:00,282.96,283.17,281.48,282.18,88697.0,281.5265,281.7354,280.054,280.7504,88697.0
2024-10-17 15:30:00,282.18,282.19,279.27,280.32,269856.0,280.7504,280.7604,277.8552,278.8998,269856.0
2024-10-18 09:30:00,280.83,283.21,278.95,282.77,96298.0,279.4073,281.7752,277.5368,281.3374,96298.0
2024-10-18 10:00:00,282.77,284.3,282.39,282.6,19631.0,281.3374,282.8597,280.9593,281.1683,19631.0
2024-10-18 10:30:00,282.74,283.77,282.54,283.06,16558.0,281.3076,282.3324,281.1086,281.626,16558.0
2024-10-18 11:00:00,282.98,283.1,281.15,282.1,21271.0,281.5464,281.6658,279.7256,280.6708,21271.0
2024-10-18 11:30:00,281.91,283.65,281.91,283.13,28903.0,280.4818,282.213,280.4818,281.6956,28903.0
2024-10-18 12:00:00,283.13,283.44,282.22,282.44,24113.0,281.6956,282.004,280.7902,281.0091,24113.0
2024-10-18 12:30:00,282.47,282.71,282.14,282.31,22200.0,281.0389,281.2777,280.7106,280.8798,22200.0
2024-10-18 13:00:00,282.36,282.42,281.57,281.97,45292.0,280.9295,280.9892,280.1435,280.5415,45292.0
2024-10-18 13:30:00,282.0,282.08,281.67,281.73,24010.0,280.5713,280.6509,280.243,280.3027,24010.0
2024-10-18 14:00:00,281.73,282.62,281.55,282.42,21413.0,280.3027,281.1882,280.1236,280.9892,21413.0
2024-10-18 14:30:00,282.42,282.46,281.23,281.36,28545.0,280.9892,281.029,279.8052,279.9346,28545.0
2024-10-18 15:00:00,281.27,281.27,280.46,281.06,43957.0,279.845,279.845,279.0391,279.6361,43957.0
2024-10-18 15:30:00,281.06,282.05,280.72,282.01,140145.0,279.6361,280.6211,279.2978,280.5813,140145.0
2024-10-21 09:30:00,280.26,281.56,278.46,280.46,30496.0,278.8401,280.1336,277.0493,279.0391,30496.0
2024-10-21 10:00:00,280.18,280.53,279.3,279.5,31124.0,278.7605,279.1088,277.885,278.084,31124.0
2024-10-21 10:30:00,279.35,279.5,277.89,277.93,74767.0,277.9348,278.084,276.4821,276.5219,74767.0
2024-10-21 11:00:00,277.72,277.82,276.63,277.11,22316.0,276.313,276.4125,275.2285,275.7061,22316.0
2024-10-21 11:30:00,276.93,277.02,275.98,276.08,46798.0,275.527,275.6166,274.5818,274.6813,46798.0
2024-10-21 12:00:00,275.97,276.15,275.22,276.07,22578.0,274.5719,274.751,273.8257,274.6714,22578.0
2024-10-21 12:30:00,276.09,276.83,275.8,276.77,16866.0,274.6913,275.4275,274.4027,275.3678,16866.0
2024-10-21 13:00:00,276.78,277.01,276.42,276.78,15018.0,275.3778,275.6066,275.0196,275.3778,15018.0
2024-10-21 13:30:00,276.78,276.79,276.02,276.49,21587.0,275.3778,275.3877,274.6216,275.0892,21587.0
2024-10-21 14:00:00,276.55,276.63,275.89,276.13,28559.0,275.1489,275.2285,274.4923,274.7311,28559.0
2024-10-21 14:30:00,276.15,276.15,275.12,275.22,21805.0,274.751,274.751,273.7262,273.8257,21805.0
2024-10-21 15:00:00,275.35,275.44,274.34,274.36,33197.0,273.955,274.0446,272.9501,272.97,33197.0
2024-10-21 15:30:00,274.33,275.77,274.3,275.69,158039.0,272.9402,274.3729,272.9103,274.2933,158039.0
2024-10-22 09:30:00,272.96,275.04,271.82,272.11,80544.0,271.5771,273.6466,270.4429,270.7314,80544.0
2024-10-22 10:00:00,272.12,273.34,272.03,273.15,38157.0,270.7414,271.9552,270.6518,271.7662,38157.0
2024-10-22 10:30:00,273.26,273.28,272.22,272.77,23394.0,271.8756,271.8955,270.8409,271.3881,23394.0
2024-10-22 11:00:00,272.68,272.82,271.54,272.06,23493.0,271.2985,271.4378,270.1643,270.6817,23493.0
2024-10-22 11:30:00,272.06,272.81,271.93,271.93,20998.0,270.6817,271.4279,270.5523,270.5523,20998.0
2024-10-22 12:00:00,271.79,272.15,271.46,272.0,29249.0,270.4131,270.7712,270.0847,270.622,29249.0
2024-10-22 12:30:00,271.93,272.18,271.56,271.56,21736.0,270.5523,270.8011,270.1842,270.1842,21736.0
2024-10-22 13:00:00,271.66,272.41,271.64,272.17,17500.0,270.2837,271.0299,270.2638,270.7911,17500.0
2024-10-22 13:30:00,272.17,272.89,271.95,271.95,29865.0,270.7911,271.5075,270.5722,270.5722,29865.0
2024-10-22 14:00:00,272.1,272.24,271.7,272.06,28484.0,270.7215,270.8608,270.3235,270.6817,28484.0
2024-10-22 14:30:00,272.02,272.03,271.68,271.77,22216.0,270.6419,270.6518,270.3036,270.3932,22216.0
2024-10-22 15:00:00,271.84,272.04,271.37,271.85,40666.0,270.4628,270.6618,269.9952,270.4727,40666.0
2024-10-22 15:30:00,271.95,272.7,271.54,272.03,385877.0,270.5722,271.3184,270.1643,270.6518,385877.0
2024-10-23 09:30:00,272.73,275.5,272.73,275.09,64995.0,271.3483,274.1043,271.3483,273.6963,64995.0
2024-10-23 10:00:00,274.9,276.71,273.82,274.53,73512.0,273.5073,275.3081,272.4328,273.1392,73512.0
2024-10-23 10:30:00,274.67,275.68,274.22,274.37,20371.0,273.2785,274.2833,272.8307,272.98,20371.0
2024-10-23 11:00:00,274.37,274.44,272.88,274.38,32280.0,272.98,273.0496,271.4975,272.9899,32280.0
2024-10-23 11:30:00,274.38,275.91,274.31,275.91,22090.0,272.9899,274.5122,272.9203,274.5122,22090.0
2024-10-23 12:00:00,275.88,276.2,275.0,275.76,22199.0,274.4823,274.8007,273.6068,274.3629,22199.0
2024-10-23 12:30:00,275.61,276.11,275.24,275.48,10920.0,274.2137,274.7112,273.8456,274.0844,10920.0
2024-10-23 13:00:00,275.36,275.39,274.31,274.49,8140.0,273.965,273.9948,272.9203,273.0994,8140.0
2024-10-23 13:30:00,274.41,274.41,273.34,273.5,16346.0,273.0198,273.0198,271.9552,272.1144,16346.0
2024-10-23 14:00:00,273.39,273.39,271.74,271.88,15927.0,272.0049,272.0049,270.3633,270.5026,15927.0
2024-10-23 14:30:00,271.88,272.85,271.69,272.6,23851.0,270.5026,271.4677,270.3136,271.2189,23851.0
2024-10-23 15:00:00,272.6,272.7,271.96,272.28,57689.0,271.2189,271.3184,270.5822,270.9006,57689.0
2024-10-23 15:30:00,272.21,272.82,271.38,271.71,125175.0,270.8309,271.4378,270.0051,270.3335,125175.0
2024-10-24 09:30:00,272.91,272.91,270.08,271.22,36850.0,271.5274,271.5274,268.7117,269.8459,36850.0
2024-10-24 10:00:00,271.22,271.66,270.62,271.32,33091.0,269.8459,270.2837,269.249,269.9454,33091.0
2024-10-24 10:30:00,271.3,273.66,271.1,273.42,57696.0,269.9255,272.2736,269.7265,272.0348,57696.0
2024-10-24 11:00:00,273.41,273.89,272.68,273.25,17409.0,272.0248,272.5024,271.2985,271.8657,17409.0
2024-10-24 11:30:00,273.25,273.46,271.54,271.94,22461.0,271.8657,272.0746,270.1643,270.5623,22461.0
2024-10-24 12:00:00,271.79,272.47,271.6,271.98,33689.0,270.4131,271.0896,270.224,270.6021,33689.0
2024-10-24 12:30:00,271.97,272.25,271.24,271.67,22865.0,270.5921,270.8707,269.8658,270.2937,22865.0
2024-10-24 13:00:00,271.67,272.05,271.5,271.92,19840.0,270.2937,270.6717,270.1245,270.5424,19840.0
2024-10-24 13:30:00,271.81,272.95,271.81,272.38,27955.0,270.4329,271.5672,270.4329,271.0001,27955.0
2024-10-24 14:00:00,272.26,272.93,272.15,272.3,76582.0,270.8807,271.5473,270.7712,270.9205,76582.0
2024-10-24 14:30:00,272.26,272.46,271.1,272.35,43421.0,270.8807,271.0797,269.7265,270.9702,43421.0
2024-10-24 15:00:00,272.35,272.35,271.67,271.75,18482.0,270.9702,270.9702,270.2937,270.3733,18482.0
2024-10-24 15:30:00,271.73,272.15,271.07,271.7,140181.0,270.3534,270.7712,269.6967,270.3235,140181.0
2024-10-25 09:30:00,272.92,272.94,270.77,272.09,20440.0,271.5373,271.5572,269.3982,270.7115,20440.0
2024-10-25 10:00:00,272.09,272.93,271.82,272.56,21471.0,270.7115,271.5473,270.4429,271.1791,21471.0
2024-10-25 10:30:00,272.57,272.78,271.73,271.73,20461.0,271.1891,271.398,270.3534,270.3534,20461.0
2024-10-25 11:00:00,271.74,272.02,270.28,270.43,18493.0,270.3633,270.6419,268.9107,269.0599,18493.0
2024-10-25 11:30:00,270.43,271.04,270.3,270.35,12588.0,269.0599,269.6669,268.9306,268.9803,12588.0
2024-10-25 12:00:00,270.43,270.94,270.42,270.86,10647.0,269.0599,269.5674,269.05,269.4878,10647.0
2024-10-25 12:30:00,270.95,271.29,270.66,271.29,21629.0,269.5773,269.9156,269.2888,269.9156,21629.0
2024-10-25 13:00:00,271.39,271.76,270.02,270.02,18692.0,270.0151,270.3832,268.652,268.652,18692.0
2024-10-25 13:30:00,270.0,270.18,269.15,269.59,21159.0,268.6321,268.8112,267.7864,268.2242,21159.0
2024-10-25 14:00:00,269.6,270.14,269.24,270.02,13068.0,268.2341,268.7714,267.876,268.652,13068.0
2024-10-25 14:30:00,269.9,270.55,269.65,270.55,23676.0,268.5326,269.1793,268.2839,269.1793,23676.0
2024-10-25 15:00:00,270.53,270.91,269.88,270.26,22756.0,269.1594,269.5375,268.5127,268.8908,22756.0
2024-10-25 15:30:00,270.26,270.26,268.91,269.88,120670.0,268.8908,268.8908,267.5476,268.5127,120670.0
2024-10-28 09:30:00,272.74,274.28,272.33,274.27,31042.0,271.3582,272.8904,270.9503,272.8805,31042.0
2024-10-28 10:00:00,274.34,274.47,273.03,274.12,31711.0,272.9501,273.0795,271.6468,272.7312,31711.0
2024-10-28 10:30:00,274.12,274.15,273.04,273.21,19894.0,272.7312,272.7611,271.6567,271.8259,19894.0
2024-10-28 11:00:00,273.21,273.26,272.58,272.6,17332.0,271.8259,271.8756,271.199,271.2189,17332.0
2024-10-28 11:30:00,272.66,272.66,271.88,272.1,11287.0,271.2786,271.2786,270.5026,270.7215,11287.0
2024-10-28 12:00:00,272.0,272.0,271.4,271.4,20341.0,270.622,270.622,270.025,270.025,20341.0
2024-10-28 12:30:00,271.34,271.34,270.55,270.9,12940.0,269.9653,269.9653,269.1793,269.5276,12940.0
2024-10-28 13:00:00,270.99,271.03,270.07,270.07,10756.0,269.6171,269.6569,268.7018,268.7018,10756.0
2024-10-28 13:30:00,270.22,270.42,270.12,270.12,15903.0,268.851,269.05,268.7515,268.7515,15903.0
2024-10-28 14:00:00,270.08,270.72,269.9,270.44,23284.0,268.7117,269.3485,268.5326,269.0699,23284.0
2024-10-28 14:30:00,270.44,270.88,270.22,270.22,23419.0,269.0699,269.5077,268.851,268.851,23419.0
2024-10-28 15:00:00,270.15,270.74,269.99,270.64,26601.0,268.7814,269.3684,268.6222,269.2689,26601.0
2024-10-28 15:30:00,270.59,271.0,269.69,270.08,97663.0,269.2191,269.6271,268.3237,268.7117,97663.0
2024-10-29 09:30:00,268.26,269.97,267.23,268.97,32086.0,266.9009,268.6023,265.8762,267.6073,32086.0
2024-10-29 10:00:00,268.88,269.16,268.16,268.94,84687.0,267.5178,267.7964,266.8014,267.5775,84687.0
2024-10-29 10:30:00,268.98,269.98,268.98,269.87,25423.0,267.6173,268.6122,267.6173,268.5028,25423.0
2024-10-29 11:00:00,269.98,271.46,269.96,270.58,32579.0,268.6122,270.0847,268.5923,269.2092,32579.0
2024-10-29 11:30:00,270.68,270.99,270.08,270.91,14993.0,269.3087,269.6171,268.7117,269.5375,14993.0
2024-10-29 12:00:00,271.0,271.07,270.16,270.36,21653.0,269.6271,269.6967,268.7913,268.9903,21653.0
2024-10-29 12:30:00,270.2,270.75,270.04,270.5,26049.0,268.8311,269.3783,268.6719,269.1296,26049.0
2024-10-29 13:00:00,270.7,270.8,269.89,270.04,19178.0,269.3286,269.4281,268.5227,268.6719,19178.0
2024-10-29 13:30:00,270.03,270.07,269.17,269.43,17853.0,268.662,268.7018,267.8063,268.065,17853.0
2024-10-29 14:00:00,269.44,269.58,268.94,269.3,15005.0,268.075,268.2142,267.5775,267.9357,15005.0
2024-10-29 14:30:00,269.37,269.8,269.1,269.16,19157.0,268.0053,268.4331,267.7367,267.7964,19157.0
2024-10-29 15:00:00,269.16,269.24,268.3,268.78,32398.0,267.7964,267.876,266.9407,267.4183,32398.0
2024-10-29 15:30:00,268.7,268.91,268.09,268.48,149803.0,267.3387,267.5476,266.7318,267.1198,149803.0
2024-10-30 09:30:00,268.45,271.76,267.92,271.56,50769.0,267.09,270.3832,266.5627,270.1842,50769.0
2024-10-30 10:00:00,271.88,273.42,271.72,272.56,40593.0,270.5026,272.0348,270.3434,271.1791,40593.0
2024-10-30 10:30:00,272.48,272.58,270.99,271.31,19046.0,271.0996,271.199,269.6171,269.9355,19046.0
2024-10-30 11:00:00,271.5,271.85,271.09,271.75,78179.0,270.1245,270.4727,269.7166,270.3733,78179.0
2024-10-30 11:30:00,271.79,272.13,271.51,271.81,11168.0,270.4131,270.7513,270.1345,270.4329,11168.0
2024-10-30 12:00:00,271.77,272.04,271.42,271.87,8415.0,270.3932,270.6618,270.0449,270.4926,8415.0
2024-10-30 12:30:00,271.73,272.02,271.34,271.34,14561.0,270.3534,270.6419,269.9653,269.9653,14561.0
2024-10-30 13:00:00,271.34,271.93,271.34,271.72,8711.0,269.9653,270.5523,269.9653,270.3434,8711.0
2024-10-30 13:30:00,271.72,271.88,271.42,271.66,7592.0,270.3434,270.5026,270.0449,270.2837,7592.0
2024-10-30 14:00:00,271.65,272.02,271.25,271.29,16576.0,270.2738,270.6419,269.8758,269.9156,16576.0
2024-10-30 14:30:00,271.29,271.55,271.01,271.07,29493.0,269.9156,270.1743,269.637,269.6967,29493.0
2024-10-30 15:00:00,271.03,271.19,270.23,270.25,18303.0,269.6569,269.8161,268.861,268.8809,18303.0
2024-10-30 15:30:00,270.24,270.32,268.9,269.0,187334.0,268.8709,268.9505,267.5377,267.6372,187334.0
2024-10-31 09:30:00,268.88,270.12,267.6,269.03,26327.0,267.5178,268.7515,266.2443,267.667,26327.0
2024-10-31 10:00:00,268.99,268.99,266.99,267.04,9648.0,267.6272,267.6272,265.6374,265.6871,9648.0
2024-10-31 10:30:00,267.08,267.63,266.92,267.48,34993.0,265.7269,266.2741,265.5677,266.1249,34993.0
2024-10-31 11:00:00,267.36,267.63,266.84,267.15,16540.0,266.0055,266.2741,265.4881,265.7966,16540.0
2024-10-31 11:30:00,267.14,267.28,266.36,266.54,22010.0,265.7866,265.9259,265.0106,265.1896,22010.0
2024-10-31 12:00:00,266.55,267.03,266.5,267.0,30903.0,265.1996,265.6772,265.1499,265.6473,30903.0
2024-10-31 12:30:00,266.99,267.01,266.69,266.94,17254.0,265.6374,265.6573,265.3389,265.5876,17254.0
2024-10-31 13:00:00,266.94,267.35,266.85,267.05,24049.0,265.5876,265.9955,265.4981,265.6971,24049.0
2024-10-31 13:30:00,267.05,267.05,266.54,266.66,15365.0,265.6971,265.6971,265.1896,265.309,15365.0
2024-10-31 14:00:00,266.66,266.74,266.34,266.59,21118.0,265.309,265.3886,264.9907,265.2394,21118.0
2024-10-31 14:30:00,266.48,266.56,265.84,266.17,26153.0,265.13,265.2095,264.4932,264.8215,26153.0
2024-10-31 15:00:00,266.17,266.85,265.82,266.49,32654.0,264.8215,265.4981,264.4733,265.1399,32654.0
2024-10-31 15:30:00,266.5,266.5,264.88,265.04,128544.0,265.1499,265.1499,263.5381,263.6972,128544.0
2024-11-01 09:30:00,266.46,269.15,265.24,267.44,27325.0,265.1101,267.7864,263.8962,266.0851,27325.0
2024-11-01 10:00:00,267.44,268.14,267.19,268.02,17029.0,266.0851,266.7815,265.8364,266.6622,17029.0
2024-11-01 10:30:00,268.12,268.51,267.67,268.0,16230.0,266.7616,267.1497,266.3139,266.6423,16230.0
2024-11-01 11:00:00,268.13,268.46,267.63,268.0,13940.0,266.7716,267.0999,266.2741,266.6423,13940.0
2024-11-01 11:30:00,267.94,268.0,266.9,266.9,17492.0,266.5826,266.6423,265.5478,265.5478,17492.0
2024-11-01 12:00:00,266.96,266.96,265.56,265.56,30778.0,265.6075,265.6075,264.2146,264.2146,30778.0
2024-11-01 12:30:00,265.58,267.12,265.45,266.94,34805.0,264.2345,265.7667,264.1052,265.5876,34805.0
2024-11-01 13:00:00,267.03,267.15,266.22,266.36,10016.0,265.6772,265.7966,264.8713,265.0106,10016.0
2024-11-01 13:30:00,266.34,266.34,264.72,265.06,31924.0,264.9907,264.9907,263.3789,263.7171,31924.0
2024-11-01 14:00:00,264.97,265.24,264.11,264.52,52367.0,263.6276,263.8962,262.772,263.1799,52367.0
2024-11-01 14:30:00,264.43,265.37,264.09,265.18,83160.0,263.0903,264.0256,262.7521,263.8365,83160.0
2024-11-01 15:00:00,264.98,265.12,264.62,264.92,28533.0,263.6376,263.7768,263.2794,263.5779,28533.0
2024-11-01 15:30:00,264.92,265.58,263.95,263.99,108421.0,263.5779,264.2345,262.6128,262.6526,108421.0
2024-11-04 09:30:00,264.99,266.68,264.77,266.41,27812.0,263.6475,265.3289,263.4286,265.0603,27812.0
2024-11-04 10:00:00,266.78,267.97,266.69,267.93,33199.0,265.4284,266.6124,265.3389,266.5726,33199.0
2024-11-04 10:30:00,268.06,268.21,265.88,266.18,27867.0,266.7019,266.8512,264.533,264.8315,27867.0
2024-11-04 11:00:00,266.14,266.15,264.86,265.54,49665.0,264.7917,264.8016,263.5182,264.1947,49665.0
2024-11-04 11:30:00,265.59,265.59,264.34,264.8,26861.0,264.2445,264.2445,263.0008,263.4585,26861.0
2024-11-04 12:00:00,264.91,265.23,264.59,264.86,14971.0,263.5679,263.8863,263.2495,263.5182,14971.0
2024-11-04 12:30:00,264.86,265.3,264.73,264.92,44535.0,263.5182,263.9559,263.3888,263.5779,44535.0
2024-11-04 13:00:00,264.9,265.01,263.99,264.73,20045.0,263.558,263.6674,262.6526,263.3888,20045.0
2024-11-04 13:30:00,264.73,265.16,264.65,264.72,16256.0,263.3888,263.8166,263.3092,263.3789,16256.0
2024-11-04 14:00:00,264.78,265.06,264.66,264.71,14781.0,263.4386,263.7171,263.3192,263.3689,14781.0
2024-11-04 14:30:00,264.67,265.23,264.67,264.82,26374.0,263.3291,263.8863,263.3291,263.4784,26374.0
2024-11-04 15:00:00,264.62,265.29,264.62,264.97,33792.0,263.2794,263.946,263.2794,263.6276,33792.0
2024-11-04 15:30:00,264.94,264.95,264.14,264.6,113860.0,263.5978,263.6077,262.8018,263.2595,113860.0
2024-11-05 09:30:00,264.63,267.06,264.63,266.83,24374.0,263.2893,265.707,263.2893,265.4782,24374.0
2024-11-05 10:00:00,266.86,267.41,266.28,266.95,38186.0,265.508,266.0552,264.931,265.5976,38186.0
2024-11-05 10:30:00,266.98,267.22,265.9,265.9,10000.0,265.6274,265.8662,264.5529,264.5529,10000.0
2024-11-05 11:00:00,266.07,267.07,265.55,267.0,20329.0,264.722,265.717,264.2047,265.6473,20329.0
2024-11-05 11:30:00,267.02,267.58,266.85,267.17,20769.0,265.6672,266.2244,265.4981,265.8165,20769.0
2024-11-05 12:00:00,267.26,267.66,266.86,267.43,43422.0,265.906,266.304,265.508,266.0751,43422.0
2024-11-05 12:30:00,267.43,268.34,267.31,267.75,32514.0,266.0751,266.9805,265.9557,266.3935,32514.0
2024-11-05 13:00:00,268.05,268.19,267.54,268.04,6863.0,266.692,266.8313,266.1846,266.682,6863.0
2024-11-05 13:30:00,268.1,268.77,267.83,268.77,17365.0,266.7417,267.4084,266.4731,267.4084,17365.0
2024-11-05 14:00:00,268.9,269.15,268.79,268.79,14199.0,267.5377,267.7864,267.4282,267.4282,14199.0
2024-11-05 14:30:00,268.81,269.39,268.56,268.72,17013.0,267.4481,268.0252,267.1994,267.3586,17013.0
2024-11-05 15:00:00,268.61,269.93,268.61,269.77,46106.0,267.2492,268.5625,267.2492,268.4033,46106.0
2024-11-05 15:30:00,269.69,269.83,269.23,269.53,146115.0,268.3237,268.463,267.866,268.1645,146115.0
2024-11-06 09:30:00,273.39,275.66,258.05,259.15,178774.0,272.0049,274.2634,256.7427,257.8371,178774.0
2024-11-06 10:00:00,259.84,262.81,257.77,259.02,98187.0,258.5236,261.4785,256.4641,257.7077,98187.0
2024-11-06 10:30:00,258.72,259.17,257.59,258.42,102483.0,257.4093,257.857,256.285,257.1108,102483.0
2024-11-06 11:00:00,258.44,259.59,256.41,257.39,104365.0,257.1307,258.2749,255.111,256.086,104365.0
2024-11-06 11:30:00,257.65,258.56,257.17,257.44,72926.0,256.3447,257.2501,255.8671,256.1358,72926.0
2024-11-06 12:00:00,257.42,260.52,256.89,260.51,142314.0,256.1159,259.2001,255.5885,259.1902,142314.0
2024-11-06 12:30:00,260.52,262.92,260.0,260.86,36487.0,259.2001,261.588,258.6828,259.5384,36487.0
2024-11-06 13:00:00,261.07,265.08,260.99,264.83,129278.0,259.7474,263.737,259.6678,263.4883,129278.0
2024-11-06 13:30:00,265.14,265.24,262.31,262.31,28016.0,263.7967,263.8962,260.9811,260.9811,28016.0
2024-11-06 14:00:00,262.28,265.84,262.28,264.57,119334.0,260.9512,264.4932,260.9512,263.2296,119334.0
2024-11-06 14:30:00,264.57,264.78,263.59,264.22,53070.0,263.2296,263.4386,262.2546,262.8814,53070.0
2024-11-06 15:00:00,264.07,265.01,263.74,264.19,64777.0,262.7322,263.6674,262.4038,262.8516,64777.0
2024-11-06 15:30:00,264.19,265.24,262.72,264.21,345120.0,262.8516,263.8962,261.389,262.8715,345120.0
2024-11-07 09:30:00,267.97,270.93,265.14,268.54,48548.0,266.6124,269.5574,263.7967,267.1795,48548.0
2024-11-07 10:00:00,268.83,270.24,266.72,268.25,52959.0,267.468,268.8709,265.3687,266.891,52959.0
2024-11-07 10:30:00,268.18,268.86,267.93,268.16,45914.0,266.8213,267.4979,266.5726,266.8014,45914.0
2024-11-07 11:00:00,268.16,268.71,267.48,267.48,45908.0,266.8014,267.3487,266.1249,266.1249,45908.0
2024-11-07 11:30:00,267.46,268.07,267.34,267.68,14708.0,266.105,266.7119,265.9856,266.3239,14708.0
2024-11-07 12:00:00,267.68,268.79,267.12,268.6,40920.0,266.3239,267.4282,265.7667,267.2392,40920.0
2024-11-07 12:30:00,268.65,269.18,268.23,268.31,26640.0,267.289,267.8163,266.8711,266.9507,26640.0
2024-11-07 13:00:00,268.3,268.65,268.17,268.49,14768.0,266.9407,267.289,266.8114,267.1298,14768.0
2024-11-07 13:30:00,268.54,269.71,268.01,268.88,50779.0,267.1795,268.3436,266.6522,267.5178,50779.0
2024-11-07 14:00:00,269.03,269.45,268.47,268.62,21431.0,267.667,268.0849,267.1099,267.2591,21431.0
2024-11-07 14:30:00,268.6,269.62,268.44,269.49,21041.0,267.2392,268.254,267.08,268.1247,21041.0
2024-11-07 15:00:00,269.6,269.81,268.75,269.59,21291.0,268.2341,268.4431,267.3885,268.2242,21291.0
2024-11-07 15:30:00,269.59,270.18,268.97,269.51,104807.0,268.2242,268.8112,267.6073,268.1446,104807.0
2024-11-08 09:30:00,268.86,271.0,268.86,270.48,15049.0,267.4979,269.6271,267.4979,269.1097,15049.0
2024-11-08 10:00:00,270.52,272.38,269.58,272.38,13002.0,269.1495,271.0001,268.2142,271.0001,13002.0
2024-11-08 10:30:00,272.42,273.47,272.07,272.21,13887.0,271.0399,272.0845,270.6916,270.8309,13887.0
2024-11-08 11:00:00,272.47,272.74,271.25,271.25,20241.0,271.0896,271.3582,269.8758,269.8758,20241.0
2024-11-08 11:30:00,271.35,271.93,270.93,271.45,13230.0,269.9753,270.5523,269.5574,270.0748,13230.0
2024-11-08 12:00:00,271.21,271.43,270.57,271.23,8619.0,269.836,270.0549,269.1992,269.8559,8619.0
2024-11-08 12:30:00,271.33,272.04,271.13,272.04,12585.0,269.9554,270.6618,269.7564,270.6618,12585.0
2024-11-08 13:00:00,271.89,271.92,271.52,271.65,7754.0,270.5125,270.5424,270.1444,270.2738,7754.0
2024-11-08 13:30:00,271.72,272.14,271.39,271.79,11581.0,270.3434,270.7613,270.0151,270.4131,11581.0
2024-11-08 14:00:00,271.75,271.98,271.46,271.57,6478.0,270.3733,270.6021,270.0847,270.1942,6478.0
2024-11-08 14:30:00,271.57,271.99,271.57,271.75,9756.0,270.1942,270.612,270.1942,270.3733,9756.0
2024-11-08 15:00:00,271.61,271.97,271.48,271.68,9972.0,270.234,270.5921,270.1046,270.3036,9972.0
2024-11-08 15:30:00,271.66,271.76,270.74,271.06,80238.0,270.2837,270.3832,269.3684,269.6867,80238.0
2024-11-11 09:30:00,271.87,273.08,271.85,273.0,12269.0,270.4926,271.6965,270.4727,271.6169,12269.0
2024-11-11 10:00:00,272.93,273.14,270.59,271.83,14597.0,271.5473,271.7562,269.2191,270.4528,14597.0
2024-11-11 10:30:00,272.02,272.94,271.8,272.94,8118.0,270.6419,271.5572,270.423,271.5572,8118.0
2024-11-11 11:00:00,272.78,272.88,272.26,272.66,9885.0,271.398,271.4975,270.8807,271.2786,9885.0
2024-11-11 11:30:00,272.54,272.96,272.33,272.49,8112.0,271.1593,271.5771,270.9503,271.1095,8112.0
2024-11-11 12:00:00,272.34,272.93,272.34,272.59,18035.0,270.9603,271.5473,270.9603,271.209,18035.0
2024-11-11 12:30:00,272.61,272.72,272.15,272.25,14090.0,271.2289,271.3383,270.7712,270.8707,14090.0
2024-11-11 13:00:00,272.25,272.25,271.4,271.63,24861.0,270.8707,270.8707,270.025,270.2539,24861.0
2024-11-11 13:30:00,271.79,271.82,271.0,271.14,9098.0,270.4131,270.4429,269.6271,269.7663,9098.0
2024-11-11 14:00:00,271.0,271.0,269.99,270.05,16174.0,269.6271,269.6271,268.6222,268.6819,16174.0
2024-11-11 14:30:00,270.0,270.21,269.62,270.01,16028.0,268.6321,268.8411,268.254,268.6421,16028.0
2024-11-11 15:00:00,269.93,270.24,269.71,269.83,14155.0,268.5625,268.8709,268.3436,268.463,14155.0
2024-11-11 15:30:00,269.86,271.2,269.67,271.11,124822.0,268.4928,269.826,268.3038,269.7365,124822.0
2024-11-12 09:30:00,270.2,270.83,268.62,268.63,15667.0,268.8311,269.4579,267.2591,267.2691,15667.0
2024-11-12 10:00:00,268.63,268.95,267.07,267.33,21790.0,267.2691,267.5874,265.717,265.9756,21790.0
2024-11-12 10:30:00,267.13,268.14,266.91,267.4,16199.0,265.7767,266.7815,265.5578,266.0453,16199.0
2024-11-12 11:00:00,267.19,267.43,266.63,266.86,17748.0,265.8364,266.0751,265.2792,265.508,17748.0
2024-11-12 11:30:00,266.91,267.01,265.82,266.75,18623.0,265.5578,265.6573,264.4733,265.3986,18623.0
2024-11-12 12:00:00,266.78,267.41,266.01,267.41,48063.0,265.4284,266.0552,264.6623,266.0552,48063.0
2024-11-12 12:30:00,267.44,267.55,266.33,266.57,65994.0,266.0851,266.1945,264.9807,265.2195,65994.0
2024-11-12 13:00:00,266.51,267.53,266.51,267.3,18098.0,265.1598,266.1746,265.1598,265.9458,18098.0
2024-11-12 13:30:00,267.22,268.66,267.2,268.52,21233.0,265.8662,267.2989,265.8463,267.1596,21233.0
2024-11-12 14:00:00,268.52,269.42,268.24,268.84,24070.0,267.1596,268.0551,266.881,267.478,24070.0
2024-11-12 14:30:00,268.82,268.83,268.26,268.52,13804.0,267.4581,267.468,266.9009,267.1596,13804.0
2024-11-12 15:00:00,268.45,268.89,267.96,268.41,27381.0,267.09,267.5277,266.6025,267.0502,27381.0
2024-11-12 15:30:00,268.28,268.33,267.15,267.76,79893.0,266.9208,266.9706,265.7966,266.4035,79893.0
2024-11-13 09:30:00,269.03,270.72,268.01,270.43,18893.0,267.667,269.3485,266.6522,269.0599,18893.0
2024-11-13 10:00:00,270.35,270.54,268.49,269.69,8452.0,268.9803,269.1694,267.1298,268.3237,8452.0
2024-11-13 10:30:00,269.46,269.89,268.21,268.67,27490.0,268.0949,268.5227,266.8512,267.3089,27490.0
2024-11-13 11:00:00,268.68,268.86,267.86,267.97,10654.0,267.3188,267.4979,266.503,266.6124,10654.0
2024-11-13 11:30:00,268.0,268.18,267.6,268.04,19288.0,266.6423,266.8213,266.2443,266.682,19288.0
2024-11-13 12:00:00,268.06,269.47,267.73,267.77,7758.0,266.7019,268.1048,266.3736,266.4134,7758.0
2024-11-13 12:30:00,267.85,268.66,267.8,268.66,12391.0,266.493,267.2989,266.4433,267.2989,12391.0
2024-11-13 13:00:00,268.62,268.62,267.75,267.79,10497.0,267.2591,267.2591,266.3935,266.4333,10497.0
2024-11-13 13:30:00,267.89,267.97,266.85,267.12,26469.0,266.5328,266.6124,265.4981,265.7667,26469.0
2024-11-13 14:00:00,267.15,267.28,266.62,266.63,14978.0,265.7966,265.9259,265.2692,265.2792,14978.0
2024-11-13 14:30:00,266.65,266.79,265.76,265.82,26340.0,265.2991,265.4384,264.4136,264.4733,26340.0
2024-11-13 15:00:00,265.82,266.9,265.82,266.81,17742.0,264.4733,265.5478,264.4733,265.4583,17742.0
2024-11-13 15:30:00,266.72,267.26,265.61,266.07,100305.0,265.3687,265.906,264.2644,264.722,100305.0
2024-11-14 09:30:00,265.77,267.66,264.32,265.9,17733.0,264.4235,266.304,262.9809,264.5529,17733.0
2024-11-14 10:00:00,265.9,267.2,265.04,267.15,24210.0,264.5529,265.8463,263.6972,265.7966,24210.0
2024-11-14 10:30:00,267.4,267.53,266.69,267.23,15245.0,266.0453,266.1746,265.3389,265.8762,15245.0
2024-11-14 11:00:00,267.3,267.43,266.86,267.23,40961.0,265.9458,266.0751,265.508,265.8762,40961.0
2024-11-14 11:30:00,267.25,267.36,266.27,266.52,38765.0,265.8961,266.0055,264.921,265.1697,38765.0
2024-11-14 12:00:00,266.4,266.75,266.1,266.45,20298.0,265.0504,265.3986,264.7519,265.1001,20298.0
2024-11-14 12:30:00,266.37,266.83,265.56,266.75,33113.0,265.0205,265.4782,264.2146,265.3986,33113.0
2024-11-14 13:00:00,266.74,266.94,264.47,264.67,24692.0,265.3886,265.5876,263.1301,263.3291,24692.0
2024-11-14 13:30:00,264.6,265.73,263.22,263.29,30794.0,263.2595,264.3838,261.8865,261.9561,30794.0
2024-11-14 14:00:00,263.29,264.85,263.29,264.33,23720.0,261.9561,263.5082,261.9561,262.9908,23720.0
2024-11-14 14:30:00,264.42,264.9,263.98,264.13,26524.0,263.0804,263.558,262.6426,262.7919,26524.0
2024-11-14 15:00:00,263.96,263.99,262.58,262.78,57827.0,262.6227,262.6526,261.2497,261.4487,57827.0
2024-11-14 15:30:00,262.71,263.03,261.39,262.18,175049.0,261.3791,261.6974,260.0657,260.8517,175049.0
2024-11-15 09:30:00,257.81,257.81,249.74,252.71,282238.0,256.5039,256.5039,248.4748,251.4297,282238.0
2024-11-15 10:00:00,252.8,253.12,250.41,250.64,79239.0,251.5193,251.8376,249.1414,249.3702,79239.0
2024-11-15 10:30:00,250.48,250.7,248.41,249.08,60724.0,249.211,249.4299,247.1515,247.8181,60724.0
2024-11-15 11:00:00,249.04,251.82,248.91,251.37,111698.0,247.7783,250.5442,247.649,250.0965,111698.0
2024-11-15 11:30:00,251.62,251.82,250.06,250.35,56874.0,250.3452,250.5442,248.7931,249.0817,56874.0
2024-11-15 12:00:00,250.5,251.38,250.19,250.33,46096.0,249.2309,250.1065,248.9225,249.0618,46096.0
2024-11-15 12:30:00,250.32,250.33,248.47,248.91,43898.0,249.0518,249.0618,247.2112,247.649,43898.0
2024-11-15 13:00:00,249.17,249.77,247.68,247.68,100638.0,247.9076,248.5046,246.4252,246.4252,100638.0
2024-11-15 13:30:00,247.68,250.39,247.6,249.68,139506.0,246.4252,249.1215,246.3456,248.4151,139506.0
2024-11-15 14:00:00,249.73,249.96,248.21,248.21,33258.0,248.4648,248.6936,246.9525,246.9525,33258.0
2024-11-15 14:30:00,248.21,250.73,247.89,250.21,78348.0,246.9525,249.4597,246.6341,248.9424,78348.0
2024-11-15 15:00:00,250.19,250.2,248.98,249.0,52756.0,248.9225,248.9324,247.7186,247.7385,52756.0
2024-11-15 15:30:00,249.06,249.74,248.06,248.18,258018.0,247.7982,248.4748,246.8033,246.9227,258018.0
2024-11-18 09:30:00,247.64,249.11,246.64,246.87,26681.0,246.3854,247.848,245.3905,245.6193,26681.0
2024-11-18 10:00:00,247.15,248.18,246.14,246.36,25442.0,245.8979,246.9227,244.893,245.1119,25442.0
2024-11-18 10:30:00,246.3,247.81,246.28,247.25,44339.0,245.0522,246.5545,245.0323,245.9974,44339.0
2024-11-18 11:00:00,247.06,247.71,247.06,247.11,16708.0,245.8083,246.455,245.8083,245.8581,16708.0
2024-11-18 11:30:00,247.26,247.7,246.59,246.65,12199.0,246.0073,246.4451,245.3407,245.4004,12199.0
2024-11-18 12:00:00,246.7,247.59,246.33,247.47,29479.0,245.4502,246.3357,245.082,246.2163,29479.0
2024-11-18 12:30:00,247.44,247.59,246.41,246.48,18726.0,246.1864,246.3357,245.1616,245.2313,18726.0
2024-11-18 13:00:00,246.31,246.32,244.84,244.97,65162.0,245.0621,245.0721,243.5996,243.7289,65162.0
2024-11-18 13:30:00,244.93,245.69,244.54,245.23,138031.0,243.6891,244.4453,243.3011,243.9876,138031.0
2024-11-18 14:00:00,245.15,245.15,244.03,244.14,62244.0,243.908,243.908,242.7937,242.9031,62244.0
2024-11-18 14:30:00,244.14,244.57,243.0,244.01,226058.0,242.9031,243.331,241.7689,242.7738,226058.0
2024-11-18 15:00:00,244.01,245.43,244.01,245.17,52261.0,242.7738,244.1866,242.7738,243.9279,52261.0
2024-11-18 15:30:00,245.08,245.52,244.77,245.2,209777.0,243.8384,244.2761,243.5299,243.9578,209777.0
2024-11-19 09:30:00,241.85,243.28,241.2,242.52,26260.0,240.6247,242.0475,239.978,241.2913,26260.0
2024-11-19 10:00:00,242.39,242.71,241.67,241.72,39157.0,241.162,241.4804,240.4456,240.4954,39157.0
2024-11-19 10:30:00,241.79,242.19,241.43,242.06,37262.0,240.565,240.963,240.2069,240.8337,37262.0
2024-11-19 11:00:00,241.9,242.46,241.53,242.41,27001.0,240.6745,241.2316,240.3064,241.1819,27001.0
2024-11-19 11:30:00,242.38,242.44,241.69,241.86,20638.0,241.152,241.2117,240.4655,240.6347,20638.0
2024-11-19 12:00:00,241.82,242.36,241.52,242.36,109918.0,240.5949,241.1321,240.2964,241.1321,109918.0
2024-11-19 12:30:00,242.48,242.67,242.1,242.61,18969.0,241.2515,241.4406,240.8735,241.3809,18969.0
2024-11-19 13:00:00,242.77,243.78,242.11,243.34,253808.0,241.5401,242.545,240.8834,242.1072,253808.0
2024-11-19 13:30:00,243.34,244.24,242.99,244.18,313317.0,242.1072,243.0026,241.759,242.9429,313317.0
2024-11-19 14:00:00,244.18,245.61,243.9,245.38,124468.0,242.9429,244.3657,242.6643,244.1368,124468.0
2024-11-19 14:30:00,245.28,246.45,245.12,246.1,164251.0,244.0374,245.2014,243.8782,244.8532,164251.0
2024-11-19 15:00:00,246.06,246.07,244.79,245.01,58882.0,244.8134,244.8234,243.5498,243.7687,58882.0
2024-11-19 15:30:00,245.02,245.17,244.2,244.96,243404.0,243.7787,243.9279,242.9628,243.719,243404.0
2024-11-20 09:30:00,244.22,245.3,242.51,243.65,42980.0,242.9827,244.0573,241.2814,242.4156,42980.0
2024-11-20 10:00:00,243.71,244.18,241.92,242.71,28442.0,242.4753,242.9429,240.6944,241.4804,28442.0
2024-11-20 10:30:00,242.87,243.84,242.74,243.81,20377.0,241.6396,242.6047,241.5102,242.5748,20377.0
2024-11-20 11:00:00,243.81,243.82,241.94,242.22,22477.0,242.5748,242.5848,240.7143,240.9929,22477.0
2024-11-20 11:30:00,242.16,243.99,241.89,243.99,29451.0,240.9332,242.7539,240.6645,242.7539,29451.0
2024-11-20 12:00:00,244.14,244.21,242.77,243.57,15409.0,242.9031,242.9728,241.5401,242.336,15409.0
2024-11-20 12:30:00,243.52,244.16,243.25,243.53,16631.0,242.2863,242.923,242.0176,242.2962,16631.0
2024-11-20 13:00:00,243.51,243.7,243.38,243.7,16779.0,242.2763,242.4654,242.147,242.4654,16779.0
2024-11-20 13:30:00,243.78,243.91,242.92,243.49,51548.0,242.545,242.6743,241.6893,242.2564,51548.0
2024-11-20 14:00:00,243.49,243.9,243.15,243.52,25387.0,242.2564,242.6643,241.9181,242.2863,25387.0
2024-11-20 14:30:00,243.43,244.33,243.4,244.31,40733.0,242.1967,243.0922,242.1669,243.0723,40733.0
2024-11-20 15:00:00,244.22,245.84,244.16,245.77,62578.0,242.9827,244.5945,242.923,244.5249,62578.0
2024-11-20 15:30:00,245.77,247.2,245.77,247.03,295280.0,244.5249,245.9476,244.5249,245.7785,295280.0
2024-11-21 09:30:00,247.08,248.63,246.3,248.41,35585.0,245.8282,247.3704,245.0522,247.1515,35585.0
2024-11-21 10:00:00,248.02,249.17,247.18,248.66,20099.0,246.7635,247.9076,245.9277,247.4002,20099.0
2024-11-21 10:30:00,248.54,250.48,248.16,250.02,21295.0,247.2808,249.211,246.9028,248.7533,21295.0
2024-11-21 11:00:00,250.2,251.42,250.07,251.16,21240.0,248.9324,250.1462,248.8031,249.8876,21240.0
2024-11-21 11:30:00,251.23,252.05,251.05,251.92,19751.0,249.9572,250.7731,249.7781,250.6437,19751.0
2024-11-21 12:00:00,251.76,251.83,250.46,251.02,23058.0,250.4845,250.5542,249.1911,249.7483,23058.0
2024-11-21 12:30:00,251.2,251.53,250.78,250.9,22339.0,249.9274,250.2557,249.5095,249.6289,22339.0
2024-11-21 13:00:00,251.05,251.86,250.91,251.63,12819.0,249.7781,250.584,249.6388,250.3552,12819.0
2024-11-21 13:30:00,251.54,251.74,250.91,251.6,14286.0,250.2656,250.4646,249.6388,250.3253,14286.0
2024-11-21 14:00:00,251.81,252.02,251.26,252.0,17950.0,250.5343,250.7432,249.9871,250.7233,17950.0
2024-11-21 14:30:00,251.89,252.07,251.69,251.97,39019.0,250.6139,250.793,250.4149,250.6935,39019.0
2024-11-21 15:00:00,251.89,253.16,251.88,253.14,54741.0,250.6139,251.8774,250.6039,251.8575,54741.0
2024-11-21 15:30:00,253.1,253.27,252.65,252.91,162578.0,251.8177,251.9869,251.37,251.6287,162578.0
2024-11-22 09:30:00,252.88,255.43,252.88,254.5,44703.0,251.9858,254.5268,251.9858,253.6001,44703.0
2024-11-22 10:00:00,254.7,254.7,253.87,254.1,41620.0,253.7994,253.7994,252.9723,253.2015,41620.0
2024-11-22 10:30:00,254.28,254.8,253.95,254.79,17838.0,253.3809,253.899,253.052,253.8891,17838.0
2024-11-22 11:00:00,254.91,254.91,254.01,254.67,28714.0,254.0086,254.0086,253.1118,253.7695,28714.0
2024-11-22 11:30:00,254.65,254.73,253.65,253.66,33545.0,253.7495,253.8293,252.7531,252.763,33545.0
2024-11-22 12:00:00,253.66,254.69,253.66,254.11,23515.0,252.763,253.7894,252.763,253.2115,23515.0
2024-11-22 12:30:00,254.11,254.31,253.43,253.66,14021.0,253.2115,253.4107,252.5339,252.763,14021.0
2024-11-22 13:00:00,253.66,254.84,253.62,254.59,26367.0,252.763,253.9389,252.7232,253.6898,26367.0
2024-11-22 13:30:00,254.5,254.54,253.39,253.72,18597.0,253.6001,253.6399,252.494,252.8228,18597.0
2024-11-22 14:00:00,253.7,253.7,252.66,252.78,18220.0,252.8029,252.8029,251.7666,251.8862,18220.0
2024-11-22 14:30:00,252.89,253.57,252.77,253.34,13823.0,251.9958,252.6734,251.8762,252.4442,13823.0
2024-11-22 15:00:00,253.35,253.62,252.79,253.3,17964.0,252.4541,252.7232,251.8961,252.4043,17964.0
2024-11-22 15:30:00,253.3,253.83,253.01,253.58,71510.0,252.4043,252.9324,252.1153,252.6833,71510.0
2024-11-25 09:30:00,256.91,261.29,256.17,260.35,46519.0,256.0016,260.3661,255.2642,259.4294,46519.0
2024-11-25 10:00:00,260.27,264.28,260.25,264.14,61197.0,259.3497,263.3455,259.3297,263.206,61197.0
2024-11-25 10:30:00,263.94,265.68,263.46,265.68,49752.0,263.0067,264.7405,262.5284,264.7405,49752.0
2024-11-25 11:00:00,265.79,268.94,265.56,267.67,131864.0,264.8502,267.989,264.621,266.7235,131864.0
2024-11-25 11:30:00,267.56,268.23,266.54,267.43,29683.0,266.6139,267.2815,265.5975,266.4844,29683.0
2024-11-25 12:00:00,267.6,267.73,265.61,265.61,20923.0,266.6538,266.7833,264.6708,264.6708,20923.0
2024-11-25 12:30:00,265.38,265.7,264.9,265.5,17381.0,264.4416,264.7605,263.9633,264.5612,17381.0
2024-11-25 13:00:00,265.53,267.93,265.4,267.2,123800.0,264.5911,266.9826,264.4615,266.2552,123800.0
2024-11-25 13:30:00,266.97,268.22,266.54,266.76,24216.0,266.026,267.2716,265.5975,265.8167,24216.0
2024-11-25 14:00:00,266.81,266.82,265.55,266.02,13348.0,265.8665,265.8765,264.611,265.0793,13348.0
2024-11-25 14:30:00,265.87,265.92,264.44,264.87,16057.0,264.9299,264.9797,263.5049,263.9334,16057.0
2024-11-25 15:00:00,264.88,265.49,263.94,264.36,28217.0,263.9434,264.5512,263.0067,263.4252,28217.0
2024-11-25 15:30:00,264.37,264.69,263.33,263.92,195141.0,263.4352,263.754,262.3989,262.9868,195141.0
2024-11-26 09:30:00,260.39,261.34,257.13,258.19,63564.0,259.4693,260.4159,256.2208,257.277,63564.0
2024-11-26 10:00:00,258.2,259.55,257.49,259.24,21687.0,257.287,258.6322,256.5795,258.3233,21687.0
2024-11-26 10:30:00,259.24,259.24,257.44,258.04,36593.0,258.3233,258.3233,256.5297,257.1276,36593.0
2024-11-26 11:00:00,258.05,258.24,257.37,257.61,20399.0,257.1375,257.3269,256.4599,256.6991,20399.0
2024-11-26 11:30:00,257.75,257.94,256.83,257.23,17326.0,256.8386,257.0279,255.9218,256.3204,17326.0
2024-11-26 12:00:00,257.24,258.26,257.03,258.13,18068.0,256.3304,257.3468,256.1211,257.2172,18068.0
2024-11-26 12:30:00,258.21,258.24,257.37,257.72,15597.0,257.297,257.3269,256.4599,256.8087,15597.0
2024-11-26 13:00:00,257.6,258.0,257.39,257.39,16923.0,256.6891,257.0877,256.4799,256.4799,16923.0
2024-11-26 13:30:00,257.2,257.32,256.85,257.04,20426.0,256.2905,256.4101,255.9418,256.1311,20426.0
2024-11-26 14:00:00,257.12,259.01,257.08,258.34,22695.0,256.2108,258.0941,256.171,257.4265,22695.0
2024-11-26 14:30:00,258.36,258.74,258.09,258.09,17423.0,257.4464,257.8251,257.1774,257.1774,17423.0
2024-11-26 15:00:00,258.07,258.41,257.88,257.94,17097.0,257.1575,257.4963,256.9681,257.0279,17097.0
2024-11-26 15:30:00,257.99,259.03,257.55,258.94,97737.0,257.0777,258.1141,256.6393,258.0244,97737.0
2024-11-27 09:30:00,260.82,263.11,259.46,262.73,28267.0,259.8977,262.1796,258.5425,261.801,28267.0
2024-11-27 10:00:00,262.72,263.14,261.3,262.66,30337.0,261.791,262.2095,260.376,261.7312,30337.0
2024-11-27 10:30:00,262.59,262.92,261.0,261.0,20084.0,261.6615,261.9903,260.0771,260.0771,20084.0
2024-11-27 11:00:00,260.8,261.33,260.53,261.25,14665.0,259.8778,260.4059,259.6088,260.3262,14665.0
2024-11-27 11:30:00,261.21,262.03,260.9,261.62,21497.0,260.2864,261.1035,259.9774,260.6949,21497.0
2024-11-27 12:00:00,261.59,262.12,261.33,261.83,8137.0,260.665,261.1931,260.4059,260.9042,8137.0
2024-11-27 12:30:00,261.71,261.71,261.18,261.51,9185.0,260.7846,260.7846,260.2565,260.5853,9185.0
2024-11-27 13:00:00,261.38,261.64,261.34,261.41,7741.0,260.4557,260.7148,260.4159,260.4856,7741.0
2024-11-27 13:30:00,261.43,261.51,261.2,261.51,7237.0,260.5056,260.5853,260.2764,260.5853,7237.0
2024-11-27 14:00:00,261.34,261.5,260.93,261.27,15871.0,260.4159,260.5753,260.0073,260.3461,15871.0
2024-11-27 14:30:00,261.27,261.72,261.27,261.37,5444.0,260.3461,260.7945,260.3461,260.4458,5444.0
2024-11-27 15:00:00,261.29,261.45,261.0,261.06,7092.0,260.3661,260.5255,260.0771,260.1369,7092.0
2024-11-27 15:30:00,260.93,261.78,260.93,261.39,68724.0,260.0073,260.8543,260.0073,260.4657,68724.0
2024-11-29 09:30:00,264.21,264.21,261.97,262.06,50683.0,263.2757,263.2757,261.0437,261.1333,50683.0
2024-11-29 10:00:00,262.04,262.71,261.62,262.67,34321.0,261.1134,261.781,260.6949,261.7412,34321.0
2024-11-29 10:30:00,262.72,263.39,262.04,262.58,29029.0,261.791,262.4586,261.1134,261.6515,29029.0
2024-11-29 11:00:00,262.63,263.09,262.09,263.01,17384.0,261.7013,262.1597,261.1632,262.08,17384.0
2024-11-29 11:30:00,263.11,263.5,262.77,263.06,20739.0,262.1796,262.5683,261.8408,262.1298,20739.0
2024-11-29 12:00:00,262.95,263.44,262.75,262.91,30391.0,262.0202,262.5085,261.8209,261.9803,30391.0
2024-11-29 12:30:00,262.81,263.75,261.39,261.67,78144.0,261.8807,262.8174,260.4657,260.7447,78144.0
2024-12-02 09:30:00,261.42,263.01,258.95,259.83,13861.0,260.4956,262.08,258.0343,258.9112,13861.0
2024-12-02 10:00:00,260.09,260.48,259.47,260.08,27162.0,259.1703,259.5589,258.5525,259.1603,27162.0
2024-12-02 10:30:00,260.03,260.05,258.7,258.82,11262.0,259.1105,259.1305,257.7852,257.9048,11262.0
2024-12-02 11:00:00,258.69,259.01,258.55,258.86,13491.0,257.7753,258.0941,257.6358,257.9447,13491.0
2024-12-02 11:30:00,259.02,259.33,258.54,258.93,7928.0,258.1041,258.413,257.6258,258.0144,7928.0
2024-12-02 12:00:00,258.93,259.07,258.52,258.53,6788.0,258.0144,258.1539,257.6059,257.6158,6788.0
2024-12-02 12:30:00,258.51,258.96,258.31,258.31,8665.0,257.5959,258.0443,257.3966,257.3966,8665.0
2024-12-02 13:00:00,258.29,258.78,258.26,258.7,9526.0,257.3767,257.8649,257.3468,257.7852,9526.0
2024-12-02 13:30:00,258.83,259.09,258.78,258.96,10670.0,257.9148,258.1738,257.8649,258.0443,10670.0
2024-12-02 14:00:00,258.96,258.96,258.22,258.81,16971.0,258.0443,258.0443,257.3069,257.8948,16971.0
2024-12-02 14:30:00,258.88,259.1,258.79,259.02,9957.0,257.9646,258.1838,257.8749,258.1041,9957.0
2024-12-02 15:00:00,259.0,259.67,258.51,259.67,15296.0,258.0842,258.7518,257.5959,258.7518,15296.0
2024-12-02 15:30:00,259.52,259.52,258.52,258.82,75041.0,258.6023,258.6023,257.6059,257.9048,75041.0
2024-12-03 09:30:00,258.89,260.29,257.16,258.56,16486.0,257.9746,259.3696,256.2507,257.6457,16486.0
2024-12-03 10:00:00,258.66,259.49,258.13,259.44,15424.0,257.7454,258.5724,257.2172,258.5226,15424.0
2024-12-03 10:30:00,259.42,259.42,258.55,259.29,14383.0,258.5027,258.5027,257.6358,258.3731,14383.0
2024-12-03 11:00:00,259.29,259.29,258.77,258.97,18955.0,258.3731,258.3731,257.855,258.0543,18955.0
2024-12-03 11:30:00,258.97,259.1,258.89,259.0,16558.0,258.0543,258.1838,257.9746,258.0842,16558.0
2024-12-03 12:00:00,259.0,259.56,258.95,259.49,7562.0,258.0842,258.6422,258.0343,258.5724,7562.0
2024-12-03 12:30:00,259.59,260.4,259.59,260.3,2613.0,258.6721,259.4792,258.6721,259.3796,2613.0
2024-12-03 13:00:00,260.31,260.31,259.65,260.0,6452.0,259.3895,259.3895,258.7319,259.0806,6452.0
2024-12-03 13:30:00,260.14,260.14,259.38,259.39,8377.0,259.2201,259.2201,258.4628,258.4728,8377.0
2024-12-03 14:00:00,259.39,260.42,259.27,260.42,10165.0,258.4728,259.4991,258.3532,259.4991,10165.0
2024-12-03 14:30:00,260.44,260.44,260.04,260.22,8880.0,259.5191,259.5191,259.1205,259.2999,8880.0
2024-12-03 15:00:00,260.18,260.77,260.16,260.56,23864.0,259.26,259.8479,259.2401,259.6386,23864.0
2024-12-03 15:30:00,260.56,261.33,260.41,261.22,129039.0,259.6386,260.4059,259.4892,260.2963,129039.0
2024-12-04 09:30:00,260.31,261.63,259.58,260.67,11696.0,259.3895,260.7049,258.6621,259.7483,11696.0
2024-12-04 10:00:00,261.01,261.68,260.34,261.02,18502.0,260.0871,260.7547,259.4194,260.097,18502.0
2024-12-04 10:30:00,261.13,261.27,260.85,261.04,6393.0,260.2066,260.3461,259.9276,260.117,6393.0
2024-12-04 11:00:00,261.07,261.18,260.39,260.5,15330.0,260.1468,260.2565,259.4693,259.5789,15330.0
2024-12-04 11:30:00,260.55,260.87,260.12,260.42,10555.0,259.6287,259.9476,259.2002,259.4991,10555.0
2024-12-04 12:00:00,260.27,260.94,260.23,260.94,4423.0,259.3497,260.0173,259.3098,260.0173,4423.0
2024-12-04 12:30:00,260.94,261.75,260.92,261.75,6134.0,260.0173,260.8244,259.9974,260.8244,6134.0
2024-12-04 13:00:00,261.75,261.99,261.57,261.99,5104.0,260.8244,261.0636,260.6451,261.0636,5104.0
2024-12-04 13:30:00,261.88,261.88,261.29,261.51,4834.0,260.954,260.954,260.3661,260.5853,4834.0
2024-12-04 14:00:00,261.5,261.94,261.3,261.67,13345.0,260.5753,261.0138,260.376,260.7447,13345.0
2024-12-04 14:30:00,261.83,262.68,261.7,262.4,9048.0,260.9042,261.7512,260.7746,261.4721,9048.0
2024-12-04 15:00:00,262.39,262.81,262.19,262.69,26882.0,261.4622,261.8807,261.2629,261.7611,26882.0
2024-12-04 15:30:00,262.69,263.96,262.49,263.67,170884.0,261.7611,263.0266,261.5618,262.7377,170884.0
2024-12-05 09:30:00,260.93,261.82,258.56,259.27,31081.0,260.0073,260.8942,257.6457,258.3532,31081.0
2024-12-05 10:00:00,259.64,260.03,258.8,259.21,7135.0,258.7219,259.1105,257.8849,258.2934,7135.0
2024-12-05 10:30:00,259.2,259.76,258.83,259.52,8892.0,258.2835,258.8415,257.9148,258.6023,8892.0
2024-12-05 11:00:00,259.48,260.36,259.09,260.13,7715.0,258.5625,259.4394,258.1738,259.2102,7715.0
2024-12-05 11:30:00,260.11,260.52,260.01,260.52,4294.0,259.1902,259.5988,259.0906,259.5988,4294.0
2024-12-05 12:00:00,260.59,260.77,260.26,260.6,9910.0,259.6685,259.8479,259.3397,259.6785,9910.0
2024-12-05 12:30:00,260.54,261.24,260.34,261.14,15443.0,259.6187,260.3162,259.4194,260.2166,15443.0
2024-12-05 13:00:00,261.22,261.32,259.87,259.87,19388.0,260.2963,260.396,258.9511,258.9511,19388.0
2024-12-05 13:30:00,260.01,260.63,259.89,260.19,17787.0,259.0906,259.7084,258.971,259.27,17787.0
2024-12-05 14:00:00,260.16,260.64,260.11,260.45,8226.0,259.2401,259.7184,259.1902,259.529,8226.0
2024-12-05 14:30:00,260.45,260.66,259.9,260.25,27497.0,259.529,259.7383,258.981,259.3297,27497.0
2024-12-05 15:00:00,260.23,260.36,259.65,260.24,16543.0,259.3098,259.4394,258.7319,259.3198,16543.0
2024-12-05 15:30:00,260.25,260.81,260.11,260.79,151935.0,259.3297,259.8878,259.1902,259.8678,151935.0
2024-12-06 09:30:00,263.22,267.67,262.78,266.49,16036.0,262.2892,266.7235,261.8508,265.5477,16036.0
2024-12-06 10:00:00,266.92,267.18,265.32,266.13,12399.0,265.9762,266.2352,264.3818,265.189,12399.0
2024-12-06 10:30:00,266.49,267.65,265.91,267.02,20328.0,265.5477,266.7036,264.9697,266.0758,20328.0
2024-12-06 11:00:00,267.0,267.64,266.17,266.18,27852.0,266.0559,266.6936,265.2288,265.2388,27852.0
2024-12-06 11:30:00,266.0,266.12,265.43,265.75,10336.0,265.0594,265.179,264.4914,264.8103,10336.0
2024-12-06 12:00:00,265.49,265.51,264.32,265.33,9523.0,264.5512,264.5711,263.3854,264.3918,9523.0
2024-12-06 12:30:00,265.15,265.77,264.83,265.76,14715.0,264.2124,264.8302,263.8936,264.8203,14715.0
2024-12-06 13:00:00,265.81,266.52,265.62,266.13,19318.0,264.8701,265.5776,264.6808,265.189,19318.0
2024-12-06 13:30:00,266.03,266.34,265.5,266.34,7171.0,265.0893,265.3982,264.5612,265.3982,7171.0
2024-12-06 14:00:00,266.41,266.55,265.63,265.72,14301.0,265.468,265.6075,264.6907,264.7804,14301.0
2024-12-06 14:30:00,265.8,266.33,265.48,265.48,9498.0,264.8601,265.3882,264.5413,264.5413,9498.0
2024-12-06 15:00:00,265.59,265.85,265.05,265.09,13727.0,264.6509,264.9099,264.1128,264.1526,13727.0
2024-12-06 15:30:00,265.09,267.2,264.73,266.83,155231.0,264.1526,266.2552,263.7939,265.8865,155231.0
2024-12-09 09:30:00,265.97,267.62,265.05,266.19,26177.0,265.0295,266.6737,264.1128,265.2487,26177.0
2024-12-09 10:00:00,266.19,266.6,264.57,265.85,24937.0,265.2487,265.6573,263.6345,264.9099,24937.0
2024-12-09 10:30:00,265.72,265.72,264.35,264.45,14845.0,264.7804,264.7804,263.4152,263.5149,14845.0
2024-12-09 11:00:00,264.96,265.46,263.6,264.61,14664.0,264.0231,264.5213,262.6679,263.6743,14664.0
2024-12-09 11:30:00,264.69,264.73,263.85,264.02,11234.0,263.754,263.7939,262.917,263.0864,11234.0
2024-12-09 12:00:00,264.05,264.54,263.64,264.17,68069.0,263.1163,263.6046,262.7078,263.2359,68069.0
2024-12-09 12:30:00,264.13,264.56,263.11,264.26,46063.0,263.196,263.6245,262.1796,263.3256,46063.0
2024-12-09 13:00:00,264.44,264.76,264.18,264.66,40451.0,263.5049,263.8238,263.2458,263.7242,40451.0
2024-12-09 13:30:00,264.59,265.61,264.5,265.26,38783.0,263.6544,264.6708,263.5647,264.322,38783.0
2024-12-09 14:00:00,265.07,265.73,264.74,265.71,21082.0,264.1327,264.7904,263.8039,264.7704,21082.0
2024-12-09 14:30:00,265.72,265.86,265.0,265.17,21173.0,264.7804,264.9199,264.0629,264.2323,21173.0
2024-12-09 15:00:00,265.12,265.16,264.34,264.37,17795.0,264.1825,264.2224,263.4053,263.4352,17795.0
2024-12-09 15:30:00,264.34,264.95,263.4,264.92,613266.0,263.4053,264.0131,262.4686,263.9832,613266.0
2024-12-10 09:30:00,264.55,266.09,260.84,262.87,9471.0,263.6145,265.1491,259.9177,261.9405,9471.0
2024-12-10 10:00:00,262.84,263.16,262.03,263.16,9546.0,261.9106,262.2295,261.1035,262.2295,9546.0
2024-12-10 10:30:00,263.16,265.16,263.15,264.86,57157.0,262.2295,264.2224,262.2195,263.9234,57157.0
2024-12-10 11:00:00,264.86,265.31,264.0,264.42,19117.0,263.9234,264.3719,263.0665,263.485,19117.0
2024-12-10 11:30:00,264.42,264.8,264.18,264.21,21781.0,263.485,263.8637,263.2458,263.2757,21781.0
2024-12-10 12:00:00,264.09,264.21,263.53,263.93,16961.0,263.1562,263.2757,262.5981,262.9967,16961.0
2024-12-10 12:30:00,263.98,264.05,263.21,263.47,9150.0,263.0466,263.1163,262.2793,262.5384,9150.0
2024-12-10 13:00:00,263.48,263.48,263.0,263.22,6583.0,262.5483,262.5483,262.07,262.2892,6583.0
2024-12-10 13:30:00,263.2,263.39,262.94,263.31,12080.0,262.2693,262.4586,262.0102,262.3789,12080.0
2024-12-10 14:00:00,263.32,263.39,262.3,262.93,10249.0,262.3889,262.4586,261.3725,262.0003,10249.0
2024-12-10 14:30:00,262.87,262.95,261.9,262.02,18019.0,261.9405,262.0202,260.9739,261.0935,18019.0
2024-12-10 15:00:00,262.01,262.14,259.7,259.97,38556.0,261.0835,261.2131,258.7817,259.0507,38556.0
2024-12-10 15:30:00,260.05,260.87,259.8,260.62,205535.0,259.1305,259.9476,258.8813,259.6984,205535.0
2024-12-11 09:30:00,263.17,264.22,261.23,263.49,68905.0,262.2394,263.2857,260.3063,262.5583,68905.0
2024-12-11 10:00:00,263.43,263.76,261.73,262.19,27144.0,262.4985,262.8273,260.8045,261.2629,27144.0
2024-12-11 10:30:00,262.36,262.65,261.35,261.35,9685.0,261.4323,261.7213,260.4259,260.4259,9685.0
2024-12-11 11:00:00,261.49,261.71,260.31,260.54,21561.0,260.5654,260.7846,259.3895,259.6187,21561.0
2024-12-11 11:30:00,260.6,261.63,260.42,261.44,73783.0,259.6785,260.7049,259.4991,260.5155,73783.0
2024-12-11 12:00:00,261.44,262.4,261.12,262.03,71932.0,260.5155,261.4721,260.1967,261.1035,71932.0
2024-12-11 12:30:00,262.03,262.22,261.64,261.68,15037.0,261.1035,261.2928,260.7148,260.7547,15037.0
2024-12-11 13:00:00,261.75,262.0,261.33,261.78,6107.0,260.8244,261.0736,260.4059,260.8543,6107.0
2024-12-11 13:30:00,261.78,262.07,261.12,261.34,20649.0,260.8543,261.1433,260.1967,260.4159,20649.0
2024-12-11 14:00:00,261.31,261.61,261.02,261.25,20905.0,260.386,260.6849,260.097,260.3262,20905.0
2024-12-11 14:30:00,261.21,261.42,260.87,261.42,24874.0,260.2864,260.4956,259.9476,260.4956,24874.0
2024-12-11 15:00:00,261.35,263.74,261.3,262.69,87923.0,260.4259,262.8074,260.376,261.7611,87923.0
2024-12-11 15:30:00,262.64,263.16,262.1,262.68,181452.0,261.7113,262.2295,261.1732,261.7512,181452.0
2024-12-12 09:30:00,261.66,267.82,261.06,266.22,36130.0,260.7348,266.873,260.1369,265.2786,36130.0
2024-12-12 10:00:00,266.21,267.7,265.95,267.44,12586.0,265.2687,266.7534,265.0096,266.4943,12586.0
2024-12-12 10:30:00,266.85,267.55,265.37,266.96,23384.0,265.9064,266.6039,264.4316,266.016,23384.0
2024-12-12 11:00:00,266.73,267.9,266.73,267.33,6458.0,265.7868,266.9527,265.7868,266.3847,6458.0
2024-12-12 11:30:00,267.11,267.41,266.47,267.41,12559.0,266.1655,266.4644,265.5278,266.4644,12559.0
2024-12-12 12:00:00,267.18,267.5,266.89,267.48,11019.0,266.2352,266.5541,265.9463,266.5342,11019.0
2024-12-12 12:30:00,267.51,268.74,267.51,268.15,38852.0,266.5641,267.7897,266.5641,267.2018,38852.0
2024-12-12 13:00:00,267.88,268.62,267.75,267.98,8998.0,266.9328,267.6701,266.8032,267.0324,8998.0
2024-12-12 13:30:00,267.9,267.9,267.1,267.1,6034.0,266.9527,266.9527,266.1555,266.1555,6034.0
2024-12-12 14:00:00,266.98,267.14,266.18,266.19,20324.0,266.0359,266.1954,265.2388,265.2487,20324.0
2024-12-12 14:30:00,266.31,266.5,265.93,266.04,11411.0,265.3683,265.5576,264.9897,265.0993,11411.0
2024-12-12 15:00:00,266.05,266.32,266.0,266.08,9405.0,265.1092,265.3783,265.0594,265.1391,9405.0
2024-12-12 15:30:00,266.1,266.39,265.28,265.31,84687.0,265.1591,265.448,264.342,264.3719,84687.0
2024-12-13 09:30:00,265.3,265.42,262.74,263.08,22685.0,264.3619,264.4815,261.8109,262.1497,22685.0
2024-12-13 10:00:00,263.07,263.34,262.19,262.8,24616.0,262.1398,262.4088,261.2629,261.8707,24616.0
2024-12-13 10:30:00,262.8,262.87,261.5,262.11,13584.0,261.8707,261.9405,260.5753,261.1832,13584.0
2024-12-13 11:00:00,262.0,263.27,262.0,263.24,25127.0,261.0736,262.3391,261.0736,262.3092,25127.0
2024-12-13 11:30:00,263.03,263.67,262.73,262.75,11593.0,262.0999,262.7377,261.801,261.8209,11593.0
2024-12-13 12:00:00,262.94,263.06,262.31,262.57,20848.0,262.0102,262.1298,261.3825,261.6415,20848.0
2024-12-13 12:30:00,262.57,262.58,261.53,262.26,48584.0,261.6415,261.6515,260.6052,261.3326,48584.0
2024-12-13 13:00:00,262.13,263.21,262.13,263.21,5476.0,261.2031,262.2793,261.2031,262.2793,5476.0
2024-12-13 13:30:00,263.12,263.98,263.07,263.92,11049.0,262.1896,263.0466,262.1398,262.9868,11049.0
2024-12-13 14:00:00,263.95,264.12,263.68,263.68,13961.0,263.0167,263.1861,262.7476,262.7476,13961.0
2024-12-13 14:30:00,263.97,264.65,263.75,264.53,22908.0,263.0366,263.7142,262.8174,263.5946,22908.0
2024-12-13 15:00:00,264.52,264.99,263.89,264.15,27808.0,263.5846,264.053,262.9569,263.216,27808.0
2024-12-13 15:30:00,264.17,266.01,263.93,265.91,156773.0,263.2359,265.0694,262.9967,264.9697,156773.0
2024-12-16 09:30:00,267.19,269.33,266.74,269.08,50378.0,266.2452,268.3776,265.7968,268.1285,50378.0
2024-12-16 10:00:00,269.06,272.77,268.78,272.69,55335.0,268.1086,271.8055,267.8296,271.7258,55335.0
2024-12-16 10:30:00,272.24,273.69,272.24,272.99,18323.0,271.2773,272.7222,271.2773,272.0247,18323.0
2024-12-16 11:00:00,273.05,273.21,272.03,272.22,24965.0,272.0845,272.2439,271.0681,271.2574,24965.0
2024-12-16 11:30:00,272.17,272.34,271.24,271.68,19913.0,271.2076,271.377,270.2809,270.7193,19913.0
2024-12-16 12:00:00,271.84,272.54,271.69,272.52,17717.0,270.8788,271.5763,270.7293,271.5564,17717.0
2024-12-16 12:30:00,272.52,272.52,272.02,272.16,12961.0,271.5564,271.5564,271.0581,271.1976,12961.0
2024-12-16 13:00:00,272.15,272.44,272.0,272.13,22253.0,271.1877,271.4766,271.0382,271.1677,22253.0
2024-12-16 13:30:00,272.15,272.59,271.97,272.19,10512.0,271.1877,271.6261,271.0083,271.2275,10512.0
2024-12-16 14:00:00,272.21,272.3,271.11,271.26,14549.0,271.2475,271.3371,270.1513,270.3008,14549.0
2024-12-16 14:30:00,271.28,272.37,271.09,272.33,45367.0,270.3207,271.4069,270.1314,271.367,45367.0
2024-12-16 15:00:00,272.32,272.62,271.74,272.35,27254.0,271.3571,271.656,270.7791,271.387,27254.0
2024-12-16 15:30:00,272.35,273.9,272.32,273.5,172624.0,271.387,272.9315,271.3571,272.5329,172624.0
2024-12-17 09:30:00,271.91,276.68,271.1,276.31,65584.0,270.9485,275.7016,270.1414,275.333,65584.0
2024-12-17 10:00:00,276.6,277.38,275.2,276.52,115573.0,275.6219,276.3992,274.2269,275.5422,115573.0
2024-12-17 10:30:00,276.36,277.48,275.8,276.27,123420.0,275.3828,276.4988,274.8248,275.2931,123420.0
2024-12-17 11:00:00,276.67,277.32,276.02,276.18,64640.0,275.6917,276.3394,275.044,275.2034,64640.0
2024-12-17 11:30:00,276.32,276.69,275.79,276.13,43083.0,275.3429,275.7116,274.8148,275.1536,43083.0
2024-12-17 12:00:00,276.04,276.13,274.0,274.82,107257.0,275.0639,275.1536,273.0311,273.8482,107257.0
2024-12-17 12:30:00,274.78,275.79,274.7,275.78,33442.0,273.8084,274.8148,273.7286,274.8048,33442.0
2024-12-17 13:00:00,275.86,275.87,274.54,274.77,34240.0,274.8845,274.8945,273.5692,273.7984,34240.0
2024-12-17 13:30:00,274.63,275.23,274.55,275.23,41868.0,273.6589,274.2568,273.5792,274.2568,41868.0
2024-12-17 14:00:00,275.24,275.43,274.93,275.4,20535.0,274.2667,274.4561,273.9578,274.4262,20535.0
2024-12-17 14:30:00,275.31,275.32,274.56,275.18,54277.0,274.3365,274.3465,273.5891,274.207,54277.0
2024-12-17 15:00:00,275.17,275.39,274.0,274.09,125079.0,274.197,274.4162,273.0311,273.1208,125079.0
2024-12-17 15:30:00,274.0,275.03,273.25,273.67,186898.0,273.0311,274.0575,272.2838,272.7023,186898.0
2024-12-18 09:30:00,274.56,279.11,271.8,272.82,181829.0,273.5891,278.1231,270.8389,271.8553,181829.0
2024-12-18 10:00:00,272.51,273.43,271.42,272.72,199654.0,271.5464,272.4631,270.4602,271.7557,199654.0
2024-12-18 10:30:00,272.58,272.68,270.69,271.78,26350.0,271.6161,271.7158,269.7328,270.819,26350.0
2024-12-18 11:00:00,271.8,272.78,271.49,272.78,29925.0,270.8389,271.8154,270.53,271.8154,29925.0
2024-12-18 11:30:00,272.7,273.01,272.22,272.59,34694.0,271.7357,272.0446,271.2574,271.6261,34694.0
2024-12-18 12:00:00,272.63,272.99,272.29,272.75,11869.0,271.666,272.0247,271.3272,271.7855,11869.0
2024-12-18 12:30:00,272.64,272.89,272.29,272.58,9171.0,271.6759,271.9251,271.3272,271.6161,9171.0
2024-12-18 13:00:00,272.52,272.82,272.09,272.82,12860.0,271.5564,271.8553,271.1279,271.8553,12860.0
2024-12-18 13:30:00,272.88,273.01,272.26,272.56,35078.0,271.9151,272.0446,271.2973,271.5962,35078.0
2024-12-18 14:00:00,272.44,272.97,265.1,265.37,101967.0,271.4766,272.0048,264.1626,264.4316,101967.0
2024-12-18 14:30:00,265.04,266.04,260.3,261.76,69918.0,264.1028,265.0993,259.3796,260.8344,69918.0
2024-12-18 15:00:00,262.01,262.47,259.74,260.15,84208.0,261.0835,261.5419,258.8215,259.2301,84208.0
2024-12-18 15:30:00,260.44,260.74,256.69,256.93,252616.0,259.5191,259.818,255.7823,256.0215,252616.0
2024-12-19 09:30:00,256.54,259.63,255.01,256.97,46701.0,255.6329,258.7119,254.1083,256.0613,46701.0
2024-12-19 10:00:00,256.95,256.96,254.45,254.5,45783.0,256.0414,256.0514,253.5503,253.6001,45783.0
2024-12-19 10:30:00,254.66,254.92,253.16,253.97,27361.0,253.7595,254.0186,252.2648,253.072,27361.0
2024-12-19 11:00:00,253.97,253.98,252.29,252.59,27283.0,253.072,253.0819,251.3979,251.6968,27283.0
2024-12-19 11:30:00,252.81,254.12,252.81,253.51,19712.0,251.9161,253.2214,251.9161,252.6136,19712.0
2024-12-19 12:00:00,253.51,254.07,252.79,253.87,70397.0,252.6136,253.1716,251.8961,252.9723,70397.0
2024-12-19 12:30:00,253.86,254.0,252.4,252.73,37992.0,252.9623,253.1018,251.5075,251.8363,37992.0
2024-12-19 13:00:00,252.88,254.96,251.79,254.52,94942.0,251.9858,254.0585,250.8997,253.62,94942.0
2024-12-19 13:30:00,254.36,255.74,254.11,255.11,18799.0,253.4606,254.8357,253.2115,254.2079,18799.0
2024-12-19 14:00:00,255.04,255.04,253.86,254.09,26218.0,254.1382,254.1382,252.9623,253.1915,26218.0
2024-12-19 14:30:00,254.32,255.16,253.85,254.23,60886.0,253.4207,254.2577,252.9524,253.331,60886.0
2024-12-19 15:00:00,254.26,254.54,253.89,254.34,25166.0,253.3609,253.6399,252.9922,253.4406,25166.0
2024-12-19 15:30:00,254.43,255.32,253.37,253.66,204420.0,253.5303,254.4172,252.4741,252.763,204420.0
2024-12-20 09:30:00,254.9,258.49,254.58,255.55,105507.0,253.9987,257.576,253.6798,254.6464,105507.0
2024-12-20 10:00:00,255.64,258.72,254.84,258.72,13788.0,254.736,257.8052,253.9389,257.8052,13788.0
2024-12-20 10:30:00,258.61,260.04,258.61,259.41,13563.0,257.6955,259.1205,257.6955,258.4927,13563.0
2024-12-20 11:00:00,259.23,261.54,259.23,261.54,30398.0,258.3134,260.6152,258.3134,260.6152,30398.0
2024-12-20 11:30:00,261.51,262.94,261.45,262.57,20801.0,260.5853,262.0102,260.5255,261.6415,20801.0
2024-12-20 12:00:00,262.73,262.73,261.2,261.87,40376.0,261.801,261.801,260.2764,260.944,40376.0
2024-12-20 12:30:00,261.89,262.27,261.08,262.02,11167.0,260.9639,261.3426,260.1568,261.0935,11167.0
2024-12-20 13:00:00,262.01,262.02,260.43,260.53,23382.0,261.0835,261.0935,259.5091,259.6088,23382.0
2024-12-20 13:30:00,260.57,261.58,260.49,260.94,7797.0,259.6486,260.655,259.5689,260.0173,7797.0
2024-12-20 14:00:00,260.9,261.64,260.85,261.64,12436.0,259.9774,260.7148,259.9276,260.7148,12436.0
2024-12-20 14:30:00,261.57,262.11,259.1,259.1,18223.0,260.6451,261.1832,258.1838,258.1838,18223.0
2024-12-20 15:00:00,259.1,259.51,258.15,258.31,29001.0,258.1838,258.5924,257.2372,257.3966,29001.0
2024-12-20 15:30:00,258.31,259.29,257.43,258.6,131672.0,257.3966,258.3731,256.5197,257.6856,131672.0
2024-12-23 09:30:00,257.39,257.97,255.68,257.19,14694.0,256.4799,257.0578,254.7759,256.2806,14694.0
2024-12-23 10:00:00,257.52,257.88,256.53,257.88,14429.0,256.6094,256.9681,255.6229,256.9681,14429.0
2024-12-23 10:30:00,257.91,257.91,256.28,256.32,12181.0,256.998,256.998,255.3738,255.4136,12181.0
2024-12-23 11:00:00,256.27,256.61,255.93,256.35,16289.0,255.3638,255.7026,255.025,255.4435,16289.0
2024-12-23 11:30:00,256.14,258.13,255.89,258.0,7351.0,255.2343,257.2172,254.9852,257.0877,7351.0
2024-12-23 12:00:00,258.29,258.45,257.71,257.76,7366.0,257.3767,257.5361,256.7987,256.8486,7366.0
2024-12-23 12:30:00,257.68,258.36,257.47,257.93,11672.0,256.7688,257.4464,256.5596,257.0179,11672.0
2024-12-23 13:00:00,257.81,258.02,257.58,257.81,6693.0,256.8984,257.1076,256.6692,256.8984,6693.0
2024-12-23 13:30:00,257.81,257.99,257.32,257.89,6470.0,256.8984,257.0777,256.4101,256.9781,6470.0
2024-12-23 14:00:00,258.01,258.5,257.9,258.5,7927.0,257.0977,257.5859,256.9881,257.5859,7927.0
2024-12-23 14:30:00,258.71,258.75,258.25,258.37,8645.0,257.7952,257.835,257.3368,257.4564,8645.0
2024-12-23 15:00:00,258.22,258.56,257.82,258.43,15910.0,257.3069,257.6457,256.9083,257.5162,15910.0
2024-12-23 15:30:00,258.23,259.3,258.22,258.49,41376.0,257.3169,258.3831,257.3069,257.576,41376.0
2024-12-24 09:30:00,257.39,259.01,254.2,258.09,6039.0,256.4799,258.0941,253.3011,257.1774,6039.0
2024-12-24 10:00:00,258.31,259.4,257.95,259.34,6180.0,257.3966,258.4828,257.0379,258.423,6180.0
2024-12-24 10:30:00,259.29,259.69,258.61,258.9,12786.0,258.3731,258.7717,257.6955,257.9845,12786.0
2024-12-24 11:00:00,258.86,259.58,258.52,258.71,5894.0,257.9447,258.6621,257.6059,257.7952,5894.0
2024-12-24 11:30:00,258.86,259.16,258.75,258.94,8463.0,257.9447,258.2436,257.835,258.0244,8463.0
2024-12-24 12:00:00,258.74,259.83,258.74,259.54,6022.0,257.8251,258.9112,257.8251,258.6223,6022.0
2024-12-24 12:30:00,259.56,261.58,259.41,261.35,26644.0,258.6422,260.655,258.4927,260.4259,26644.0
2024-12-26 09:30:00,258.33,262.0,258.3,260.11,11733.0,257.4165,261.0736,257.3866,259.1902,11733.0
2024-12-26 10:00:00,259.85,260.36,259.12,259.36,8695.0,258.9312,259.4394,258.2037,258.4429,8695.0
2024-12-26 10:30:00,259.44,259.49,258.62,259.47,6696.0,258.5226,258.5724,257.7055,258.5525,6696.0
2024-12-26 11:00:00,259.47,260.24,259.41,259.75,7779.0,258.5525,259.3198,258.4927,258.8315,7779.0
2024-12-26 11:30:00,259.72,259.92,259.37,259.83,15231.0,258.8016,259.0009,258.4529,258.9112,15231.0
2024-12-26 12:00:00,259.77,259.84,259.21,259.5,9383.0,258.8514,258.9212,258.2934,258.5824,9383.0
2024-12-26 12:30:00,259.5,259.56,258.88,259.02,8176.0,258.5824,258.6422,257.9646,258.1041,8176.0
2024-12-26 13:00:00,259.03,259.61,259.02,259.53,11797.0,258.1141,258.692,258.1041,258.6123,11797.0
2024-12-26 13:30:00,259.48,259.58,258.9,259.0,4915.0,258.5625,258.6621,257.9845,258.0842,4915.0
2024-12-26 14:00:00,258.6,259.13,258.58,259.13,11510.0,257.6856,258.2137,257.6657,258.2137,11510.0
2024-12-26 14:30:00,259.08,259.37,258.91,259.31,14899.0,258.1639,258.4529,257.9945,258.3931,14899.0
2024-12-26 15:00:00,259.31,259.42,259.07,259.35,9480.0,258.3931,258.5027,258.1539,258.4329,9480.0
2024-12-26 15:30:00,259.09,259.66,258.74,258.82,70307.0,258.1738,258.7418,257.8251,257.9048,70307.0
2024-12-27 09:30:00,256.37,259.05,256.37,258.0,9958.0,255.4635,258.134,255.4635,257.0877,9958.0
2024-12-27 10:00:00,258.59,258.59,256.09,256.09,8191.0,257.6756,257.6756,255.1845,255.1845,8191.0
2024-12-27 10:30:00,256.46,257.33,256.03,256.98,18148.0,255.5531,256.4201,255.1247,256.0713,18148.0
2024-12-27 11:00:00,256.83,256.84,255.44,255.98,14001.0,255.9218,255.9318,254.5368,255.0748,14001.0
2024-12-27 11:30:00,256.28,256.43,254.81,255.24,4667.0,255.3738,255.5233,253.909,254.3375,4667.0
2024-12-27 12:00:00,254.98,255.18,254.68,254.88,4927.0,254.0784,254.2777,253.7794,253.9787,4927.0
2024-12-27 12:30:00,254.84,255.61,254.83,255.4,5128.0,253.9389,254.7062,253.9289,254.4969,5128.0
2024-12-27 13:00:00,255.29,255.86,255.26,255.73,3911.0,254.3873,254.9553,254.3574,254.8257,3911.0
2024-12-27 13:30:00,255.51,255.98,255.36,255.98,9964.0,254.6065,255.0748,254.457,255.0748,9964.0
2024-12-27 14:00:00,255.94,256.31,255.81,256.11,3961.0,255.035,255.4037,254.9054,255.2044,3961.0
2024-12-27 14:30:00,256.19,257.02,255.93,256.77,9686.0,255.2841,256.1112,255.025,255.8621,9686.0
2024-12-27 15:00:00,256.61,256.61,256.05,256.18,5805.0,255.7026,255.7026,255.1446,255.2741,5805.0
2024-12-27 15:30:00,256.12,256.45,255.13,256.19,63462.0,255.2143,255.5432,254.2279,255.2841,63462.0
2024-12-30 09:30:00,254.85,254.85,250.33,250.77,29045.0,253.9488,253.9488,249.4448,249.8833,29045.0
2024-12-30 10:00:00,250.32,251.67,250.32,251.16,17046.0,249.4349,250.7801,249.4349,250.2719,17046.0
2024-12-30 10:30:00,251.25,252.76,251.05,252.51,10728.0,250.3616,251.8662,250.1623,251.6171,10728.0
2024-12-30 11:00:00,252.5,254.18,252.49,253.74,12238.0,251.6072,253.2812,251.5972,252.8428,12238.0
2024-12-30 11:30:00,253.61,254.88,253.61,254.41,13017.0,252.7132,253.9787,252.7132,253.5104,13017.0
2024-12-30 12:00:00,254.64,255.22,254.46,254.73,11915.0,253.7396,254.3175,253.5602,253.8293,11915.0
2024-12-30 12:30:00,254.66,255.32,254.49,255.27,14198.0,253.7595,254.4172,253.5901,254.3674,14198.0
2024-12-30 13:00:00,255.27,255.75,254.67,254.87,11724.0,254.3674,254.8457,253.7695,253.9688,11724.0
2024-12-30 13:30:00,254.81,256.18,254.81,255.79,21306.0,253.909,255.2741,253.909,254.8855,21306.0
2024-12-30 14:00:00,255.9,256.17,255.22,255.67,18481.0,254.9951,255.2642,254.3175,254.7659,18481.0
2024-12-30 14:30:00,255.78,256.51,255.78,256.29,13200.0,254.8756,255.603,254.8756,255.3837,13200.0
2024-12-30 15:00:00,256.3,256.55,255.7,255.71,20456.0,255.3937,255.6428,254.7958,254.8058,20456.0
2024-12-30 15:30:00,255.78,256.27,255.16,255.36,67000.0,254.8756,255.3638,254.2577,254.457,67000.0
2024-12-31 09:30:00,256.63,257.74,255.67,257.36,28985.0,255.7225,256.8286,254.7659,256.45,28985.0
2024-12-31 10:00:00,257.77,258.1,256.59,256.94,34738.0,256.8585,257.1873,255.6827,256.0315,34738.0
2024-12-31 10:30:00,256.9,257.52,255.73,255.81,25132.0,255.9916,256.6094,254.8257,254.9054,25132.0
2024-12-31 11:00:00,255.81,256.04,255.02,255.02,14258.0,254.9054,255.1346,254.1182,254.1182,14258.0
2024-12-31 11:30:00,255.01,255.06,254.46,254.49,10788.0,254.1083,254.1581,253.5602,253.5901,10788.0
2024-12-31 12:00:00,254.48,254.72,254.16,254.31,22089.0,253.5801,253.8193,253.2613,253.4107,22089.0
2024-12-31 12:30:00,254.46,255.56,254.06,255.55,15313.0,253.5602,254.6563,253.1616,254.6464,15313.0
2024-12-31 13:00:00,255.65,256.04,254.25,254.54,16382.0,254.746,255.1346,253.351,253.6399,16382.0
2024-12-31 13:30:00,254.31,255.51,254.31,255.26,13805.0,253.4107,254.6065,253.4107,254.3574,13805.0
2024-12-31 14:00:00,255.14,255.62,254.28,254.79,9841.0,254.2378,254.7161,253.3809,253.8891,9841.0
2024-12-31 14:30:00,254.61,255.01,254.18,255.01,12233.0,253.7097,254.1083,253.2812,254.1083,12233.0
2024-12-31 15:00:00,254.89,255.43,254.33,255.3,18575.0,253.9887,254.5268,253.4307,254.3972,18575.0
2024-12-31 15:30:00,255.43,255.43,254.23,254.85,68731.0,254.5268,254.5268,253.331,253.9488,68731.0
2025-01-02 09:30:00,256.59,257.42,255.97,256.61,24162.0,255.6827,256.5098,255.0649,255.7026,24162.0
2025-01-02 10:00:00,256.65,257.02,254.45,255.28,16898.0,255.7425,256.1112,253.5503,254.3773,16898.0
2025-01-02 10:30:00,255.03,255.28,253.72,254.22,10973.0,254.1282,254.3773,252.8228,253.3211,10973.0
2025-01-02 11:00:00,254.15,255.22,253.25,254.81,23827.0,253.2513,254.3175,252.3545,253.909,23827.0
2025-01-02 11:30:00,254.84,255.11,253.54,253.76,21638.0,253.9389,254.2079,252.6435,252.8627,21638.0
2025-01-02 12:00:00,253.76,254.32,252.62,252.62,18973.0,252.8627,253.4207,251.7267,251.7267,18973.0
2025-01-02 12:30:00,252.76,252.84,251.38,252.01,11604.0,251.8662,251.9459,250.4911,251.1189,11604.0
2025-01-02 13:00:00,252.06,252.14,251.02,251.26,9115.0,251.1687,251.2484,250.1324,250.3715,9115.0
2025-01-02 13:30:00,251.02,251.17,250.28,250.74,10520.0,250.1324,250.2819,249.395,249.8534,10520.0
2025-01-02 14:00:00,250.85,251.07,250.38,251.02,11572.0,249.963,250.1822,249.4946,250.1324,11572.0
2025-01-02 14:30:00,251.01,251.19,250.3,250.42,11159.0,250.1224,250.3018,249.4149,249.5345,11159.0
2025-01-02 15:00:00,250.56,251.8,250.53,251.69,9708.0,249.674,250.9096,249.6441,250.8,9708.0
2025-01-02 15:30:00,251.59,251.81,250.73,251.13,98120.0,250.7004,250.9196,249.8434,250.242,98120.0
2025-01-03 09:30:00,251.09,252.89,249.52,250.31,17617.0,250.2021,251.9958,248.6377,249.4249,17617.0
2025-01-03 10:00:00,250.29,252.63,250.21,252.5,14357.0,249.405,251.7367,249.3252,251.6072,14357.0
2025-01-03 10:30:00,252.69,253.0,252.04,252.88,9111.0,251.7965,252.1054,251.1488,251.9858,9111.0
2025-01-03 11:00:00,252.92,253.01,251.67,251.89,6800.0,252.0257,252.1153,250.7801,250.9993,6800.0
2025-01-03 11:30:00,252.22,252.66,252.15,252.62,6721.0,251.3281,251.7666,251.2584,251.7267,6721.0
2025-01-03 12:00:00,252.74,253.19,252.65,252.8,6434.0,251.8463,252.2947,251.7566,251.9061,6434.0
2025-01-03 12:30:00,252.83,253.15,252.56,252.93,6384.0,251.936,252.2549,251.6669,252.0356,6384.0
2025-01-03 13:00:00,252.95,253.93,252.78,253.93,8373.0,252.0556,253.0321,251.8862,253.0321,8373.0
2025-01-03 13:30:00,254.1,254.19,253.67,253.74,7333.0,253.2015,253.2912,252.773,252.8428,7333.0
2025-01-03 14:00:00,253.75,254.1,253.46,253.89,10524.0,252.8527,253.2015,252.5638,252.9922,10524.0
2025-01-03 14:30:00,253.9,254.01,253.29,253.29,10550.0,253.0022,253.1118,252.3944,252.3944,10550.0
2025-01-03 15:00:00,253.42,253.76,253.32,253.59,18625.0,252.5239,252.8627,252.4243,252.6933,18625.0
2025-01-03 15:30:00,253.54,253.76,252.96,253.53,67424.0,252.6435,252.8627,252.0655,252.6335,67424.0
2025-01-06 09:30:00,253.82,255.66,252.27,254.68,19121.0,252.9225,254.756,251.378,253.7794,19121.0
2025-01-06 10:00:00,254.58,254.69,252.5,252.67,46900.0,253.6798,253.7894,251.6072,251.7765,46900.0
2025-01-06 10:30:00,252.65,252.95,251.37,251.53,31170.0,251.7566,252.0556,250.4811,250.6406,31170.0
2025-01-06 11:00:00,251.52,252.59,251.4,252.31,10253.0,250.6306,251.6968,250.511,251.4178,10253.0
2025-01-06 11:30:00,252.53,253.59,251.48,253.41,37107.0,251.637,252.6933,250.5908,252.5139,37107.0
2025-01-06 12:00:00,253.41,253.82,251.96,251.96,17632.0,252.5139,252.9225,251.0691,251.0691,17632.0
2025-01-06 12:30:00,252.14,252.32,251.14,251.42,27997.0,251.2484,251.4278,250.252,250.531,27997.0
2025-01-06 13:00:00,251.42,251.7,250.96,251.31,29693.0,250.531,250.81,250.0726,250.4214,29693.0
2025-01-06 13:30:00,251.02,251.22,250.48,250.6,16554.0,250.1324,250.3317,249.5943,249.7139,16554.0
2025-01-06 14:00:00,250.51,250.51,249.44,249.6,23682.0,249.6242,249.6242,248.558,248.7174,23682.0
2025-01-06 14:30:00,249.59,250.0,249.28,249.39,21656.0,248.7074,249.116,248.3985,248.5081,21656.0
2025-01-06 15:00:00,249.56,250.0,249.28,249.73,20558.0,248.6775,249.116,248.3985,248.8469,20558.0
2025-01-06 15:30:00,249.71,250.0,248.62,248.82,106318.0,248.827,249.116,247.7409,247.9402,106318.0
2025-01-07 09:30:00,248.68,249.62,248.54,249.41,77724.0,247.8007,248.7373,247.6612,248.5281,77724.0
2025-01-07 10:00:00,249.2,249.2,246.28,247.29,45722.0,248.3188,248.3188,245.4091,246.4156,45722.0
2025-01-07 10:30:00,247.34,247.93,245.05,246.58,51023.0,246.4654,247.0533,244.1835,245.7081,51023.0
2025-01-07 11:00:00,246.59,247.21,245.4,245.88,38547.0,245.718,246.3359,244.5323,245.0106,38547.0
2025-01-07 11:30:00,245.88,246.82,245.12,245.9,29302.0,245.0106,245.9472,244.2532,245.0305,29302.0
2025-01-07 12:00:00,245.9,246.36,245.5,246.0,31672.0,245.0305,245.4889,244.6319,245.1301,31672.0
2025-01-07 12:30:00,246.09,246.4,245.44,246.34,26474.0,245.2198,245.5287,244.5721,245.4689,26474.0
2025-01-07 13:00:00,246.42,247.09,246.4,246.77,14403.0,245.5486,246.2163,245.5287,245.8974,14403.0
2025-01-07 13:30:00,246.83,246.85,246.01,246.51,11119.0,245.9572,245.9771,245.1401,245.6383,11119.0
2025-01-07 14:00:00,246.46,246.55,245.77,246.19,11606.0,245.5885,245.6782,244.9009,245.3195,11606.0
2025-01-07 14:30:00,246.16,246.16,245.37,245.55,15075.0,245.2896,245.2896,244.5024,244.6817,15075.0
2025-01-07 15:00:00,245.7,245.7,244.6,244.85,57700.0,244.8312,244.8312,243.7351,243.9842,57700.0
2025-01-07 15:30:00,245.0,246.46,244.46,245.5,179729.0,244.1337,245.5885,243.5956,244.6319,179729.0
2025-01-08 09:30:00,244.65,245.86,244.28,244.74,75125.0,243.7849,244.9906,243.4162,243.8746,75125.0
2025-01-08 10:00:00,244.46,246.88,244.46,246.49,25182.0,243.5956,246.007,243.5956,245.6184,25182.0
2025-01-08 10:30:00,246.23,247.88,246.02,247.88,12651.0,245.3593,247.0035,245.1501,247.0035,12651.0
2025-01-08 11:00:00,247.91,248.0,247.25,247.48,19114.0,247.0334,247.1231,246.3757,246.6049,19114.0
2025-01-08 11:30:00,247.47,248.46,247.14,248.24,14471.0,246.5949,247.5814,246.2661,247.3622,14471.0
2025-01-08 12:00:00,248.11,248.11,246.83,246.83,14126.0,247.2327,247.2327,245.9572,245.9572,14126.0
2025-01-08 12:30:00,246.9,247.54,246.64,247.45,12952.0,246.027,246.6647,245.7679,246.575,12952.0
2025-01-08 13:00:00,247.36,247.93,247.25,247.86,18298.0,246.4853,247.0533,246.3757,246.9836,18298.0
2025-01-08 13:30:00,247.75,248.14,246.58,246.64,14548.0,246.8739,247.2626,245.7081,245.7679,14548.0
2025-01-08 14:00:00,246.62,248.23,246.49,248.2,15302.0,245.7479,247.3522,245.6184,247.3224,15302.0
2025-01-08 14:30:00,247.95,248.12,247.44,247.79,17505.0,247.0732,247.2426,246.565,246.9138,17505.0
2025-01-08 15:00:00,247.58,248.35,247.58,248.24,22244.0,246.7045,247.4718,246.7045,247.3622,22244.0
2025-01-08 15:30:00,248.05,248.64,247.81,248.04,104700.0,247.1729,247.7608,246.9337,247.1629,104700.0
2025-01-10 09:30:00,243.17,244.56,242.01,244.27,94696.0,242.3101,243.6952,241.1542,243.4063,94696.0
2025-01-10 10:00:00,244.27,244.3,242.09,243.1,133213.0,243.4063,243.4361,241.234,242.2404,133213.0
2025-01-10 10:30:00,242.99,244.2,242.58,244.12,34174.0,242.1308,243.3365,241.7222,243.2568,34174.0
2025-01-10 11:00:00,244.08,244.73,243.77,244.47,26734.0,243.2169,243.8646,242.908,243.6055,26734.0
2025-01-10 11:30:00,244.2,244.57,243.19,243.36,26548.0,243.3365,243.7052,242.3301,242.4995,26548.0
2025-01-10 12:00:00,243.52,243.53,242.8,243.12,38107.0,242.6589,242.6689,241.9414,242.2603,38107.0
2025-01-10 12:30:00,243.13,243.54,242.9,243.27,24090.0,242.2703,242.6788,242.0411,242.4098,24090.0
2025-01-10 13:00:00,242.92,244.31,242.92,244.05,8413.0,242.061,243.4461,242.061,243.187,8413.0
2025-01-10 13:30:00,244.05,244.5,243.31,243.64,31333.0,243.187,243.6354,242.4496,242.7785,31333.0
2025-01-10 14:00:00,243.28,243.28,242.0,242.78,19151.0,242.4198,242.4198,241.1443,241.9215,19151.0
2025-01-10 14:30:00,242.78,243.25,242.63,243.06,24408.0,241.9215,242.3899,241.7721,242.2005,24408.0
2025-01-10 15:00:00,243.26,243.54,242.71,243.19,19488.0,242.3998,242.6788,241.8518,242.3301,19488.0
2025-01-10 15:30:00,243.25,244.78,242.92,244.36,215435.0,242.3899,243.9144,242.061,243.4959,215435.0
2025-01-13 09:30:00,243.12,245.24,242.9,245.24,22917.0,242.2603,244.3728,242.0411,244.3728,22917.0
2025-01-13 10:00:00,245.43,246.34,243.91,243.95,47696.0,244.5621,245.4689,243.0475,243.0874,47696.0
2025-01-13 10:30:00,243.66,246.2,243.66,245.87,44719.0,242.7984,245.3294,242.7984,245.0006,44719.0
2025-01-13 11:00:00,245.87,246.12,244.79,245.07,42280.0,245.0006,245.2497,243.9244,244.2034,42280.0
2025-01-13 11:30:00,245.03,245.88,244.83,244.94,39368.0,244.1636,245.0106,243.9643,244.0739,39368.0
2025-01-13 12:00:00,244.89,246.64,244.46,246.43,29664.0,244.0241,245.7679,243.5956,245.5586,29664.0
2025-01-13 12:30:00,246.26,246.65,245.66,246.6,14063.0,245.3892,245.7778,244.7913,245.728,14063.0
2025-01-13 13:00:00,246.48,246.85,246.31,246.6,8920.0,245.6084,245.9771,245.439,245.728,8920.0
2025-01-13 13:30:00,246.85,247.39,246.68,246.85,20548.0,245.9771,246.5152,245.8077,245.9771,20548.0
2025-01-13 14:00:00,246.92,246.99,246.49,246.92,17079.0,246.0469,246.1166,245.6184,246.0469,17079.0
2025-01-13 14:30:00,246.83,247.58,246.44,246.58,25079.0,245.9572,246.7045,245.5686,245.7081,25079.0
2025-01-13 15:00:00,246.54,246.95,246.34,246.83,14574.0,245.6682,246.0768,245.4689,245.9572,14574.0
2025-01-13 15:30:00,246.83,247.66,245.77,247.63,152249.0,245.9572,246.7843,244.9009,246.7544,152249.0
2025-01-14 09:30:00,248.89,250.52,248.87,250.09,49165.0,248.0099,249.6342,247.99,249.2057,49165.0
2025-01-14 10:00:00,250.12,251.12,249.92,250.59,21571.0,249.2356,250.232,249.0363,249.7039,21571.0
2025-01-14 10:30:00,250.56,251.07,250.22,250.44,7461.0,249.674,250.1822,249.3352,249.5544,7461.0
2025-01-14 11:00:00,250.33,250.33,249.03,249.56,50833.0,249.4448,249.4448,248.1494,248.6775,50833.0
2025-01-14 11:30:00,249.56,250.22,249.03,249.94,74535.0,248.6775,249.3352,248.1494,249.0562,74535.0
2025-01-14 12:00:00,249.91,250.55,249.91,250.03,11078.0,249.0263,249.664,249.0263,249.1459,11078.0
2025-01-14 12:30:00,250.03,250.83,249.84,250.63,11151.0,249.1459,249.9431,248.9566,249.7438,11151.0
2025-01-14 13:00:00,250.71,251.91,250.71,251.91,8194.0,249.8235,251.0192,249.8235,251.0192,8194.0
2025-01-14 13:30:00,251.71,252.49,251.66,252.23,6268.0,250.8199,251.5972,250.7701,251.3381,6268.0
2025-01-14 14:00:00,252.08,252.23,251.61,251.62,9295.0,251.1886,251.3381,250.7203,250.7303,9295.0
2025-01-14 14:30:00,251.52,251.73,250.73,250.76,21404.0,250.6306,250.8399,249.8434,249.8733,21404.0
2025-01-14 15:00:00,250.99,251.19,250.01,251.16,12681.0,250.1025,250.3018,249.126,250.2719,12681.0
2025-01-14 15:30:00,251.32,252.45,250.33,252.36,130270.0,250.4313,251.5573,249.4448,251.4676,130270.0
2025-01-15 09:30:00,259.4,261.81,258.1,261.73,46433.0,258.4828,260.8842,257.1873,260.8045,46433.0
2025-01-15 10:00:00,261.75,262.47,260.22,261.69,117242.0,260.8244,261.5419,259.2999,260.7647,117242.0
2025-01-15 10:30:00,261.93,262.26,260.63,261.64,63041.0,261.0038,261.3326,259.7084,260.7148,63041.0
2025-01-15 11:00:00,261.58,262.63,261.31,261.92,21847.0,260.655,261.7013,260.386,260.9938,21847.0
2025-01-15 11:30:00,261.65,261.79,260.72,261.32,24751.0,260.7248,260.8643,259.7981,260.396,24751.0
2025-01-15 12:00:00,261.55,262.26,261.37,262.26,27681.0,260.6251,261.3326,260.4458,261.3326,27681.0
2025-01-15 12:30:00,262.32,263.64,262.26,263.5,16035.0,261.3924,262.7078,261.3326,262.5683,16035.0
2025-01-15 13:00:00,263.63,264.5,263.3,264.36,41140.0,262.6978,263.5647,262.369,263.4252,41140.0
2025-01-15 13:30:00,264.19,264.49,263.69,264.24,18594.0,263.2558,263.5548,262.7576,263.3056,18594.0
2025-01-15 14:00:00,264.21,264.37,263.1,263.42,27016.0,263.2757,263.4352,262.1697,262.4885,27016.0
2025-01-15 14:30:00,263.62,264.45,263.45,263.73,29119.0,262.6878,263.5149,262.5184,262.7974,29119.0
2025-01-15 15:00:00,263.81,263.92,263.35,263.56,21670.0,262.8772,262.9868,262.4188,262.628,21670.0
2025-01-15 15:30:00,263.61,264.54,263.03,263.68,175423.0,262.6779,263.6046,262.0999,262.7476,175423.0
2025-01-16 09:30:00,263.53,265.5,262.23,264.31,26590.0,262.5981,264.5612,261.3027,263.3754,26590.0
2025-01-16 10:00:00,264.43,265.9,263.41,265.36,19650.0,263.495,264.9598,262.4786,264.4217,19650.0
2025-01-16 10:30:00,265.36,265.72,265.0,265.22,31624.0,264.4217,264.7804,264.0629,264.2822,31624.0
2025-01-16 11:00:00,265.29,265.96,264.87,265.69,25408.0,264.3519,265.0196,263.9334,264.7505,25408.0
2025-01-16 11:30:00,265.69,266.61,265.65,266.61,7885.0,264.7505,265.6673,264.7107,265.6673,7885.0
2025-01-16 12:00:00,266.52,266.98,266.27,266.61,12867.0,265.5776,266.0359,265.3285,265.6673,12867.0
2025-01-16 12:30:00,266.44,266.55,265.15,265.51,9596.0,265.4979,265.6075,264.2124,264.5711,9596.0
2025-01-16 13:00:00,265.43,265.93,264.86,265.11,24770.0,264.4914,264.9897,263.9234,264.1726,24770.0
2025-01-16 13:30:00,264.99,265.37,264.0,264.0,21757.0,264.053,264.4316,263.0665,263.0665,21757.0
2025-01-16 14:00:00,263.94,264.22,263.46,264.21,22821.0,263.0067,263.2857,262.5284,263.2757,22821.0
2025-01-16 14:30:00,264.12,264.42,263.6,264.42,26527.0,263.1861,263.485,262.6679,263.485,26527.0
2025-01-16 15:00:00,264.35,264.36,264.04,264.16,19198.0,263.4152,263.4252,263.1063,263.2259,19198.0
2025-01-16 15:30:00,264.15,265.05,264.11,264.36,123002.0,263.216,264.1128,263.1761,263.4252,123002.0
2025-01-17 09:30:00,266.85,267.6,265.17,265.5,105114.0,265.9064,266.6538,264.2323,264.5612,105114.0
2025-01-17 10:00:00,265.63,265.73,264.77,265.41,39610.0,264.6907,264.7904,263.8338,264.4715,39610.0
2025-01-17 10:30:00,265.62,266.31,265.34,266.27,18227.0,264.6808,265.3683,264.4017,265.3285,18227.0
2025-01-17 11:00:00,265.92,266.15,264.91,265.54,57359.0,264.9797,265.2089,263.9733,264.601,57359.0
2025-01-17 11:30:00,265.76,265.79,265.02,265.08,8278.0,264.8203,264.8502,264.0829,264.1427,8278.0
2025-01-17 12:00:00,265.0,265.19,264.61,264.67,14723.0,264.0629,264.2523,263.6743,263.7341,14723.0
2025-01-17 12:30:00,264.57,265.25,264.34,264.37,8641.0,263.6345,264.3121,263.4053,263.4352,8641.0
2025-01-17 13:00:00,264.37,264.52,263.68,263.87,16678.0,263.4352,263.5846,262.7476,262.9369,16678.0
2025-01-17 13:30:00,264.0,264.06,262.73,263.25,11917.0,263.0665,263.1263,261.801,262.3191,11917.0
2025-01-17 14:00:00,263.53,264.18,263.45,263.89,7920.0,262.5981,263.2458,262.5184,262.9569,7920.0
2025-01-17 14:30:00,264.04,264.12,263.42,263.96,7019.0,263.1063,263.1861,262.4885,263.0266,7019.0
2025-01-17 15:00:00,263.79,264.04,263.55,263.71,12887.0,262.8572,263.1063,262.6181,262.7775,12887.0
2025-01-17 15:30:00,263.72,263.84,262.63,262.87,84550.0,262.7875,262.9071,261.7013,261.9405,84550.0
2025-01-21 09:30:00,265.5,268.44,265.24,266.36,52510.0,264.5612,267.4908,264.3021,265.4181,52510.0
2025-01-21 10:00:00,266.62,266.62,265.14,265.3,43431.0,265.6772,265.6772,264.2025,264.3619,43431.0
2025-01-21 10:30:00,265.71,266.45,265.35,266.45,25376.0,264.7704,265.5078,264.4117,265.5078,25376.0
2025-01-21 11:00:00,266.28,267.57,265.42,267.28,16795.0,265.3384,266.6239,264.4815,266.3349,16795.0
2025-01-21 11:30:00,267.28,269.66,267.26,269.53,55664.0,266.3349,268.7065,266.315,268.5769,55664.0
2025-01-21 12:00:00,269.19,271.04,268.96,271.04,24310.0,268.2381,270.0816,268.0089,270.0816,24310.0
2025-01-21 12:30:00,270.95,271.09,269.97,271.09,41737.0,269.9919,270.1314,269.0154,270.1314,41737.0
2025-01-21 13:00:00,270.79,272.27,270.48,272.13,22626.0,269.8325,271.3072,269.5236,271.1677,22626.0
2025-01-21 13:30:00,272.24,273.1,271.6,271.99,27621.0,271.2773,272.1343,270.6396,271.0282,27621.0
2025-01-21 14:00:00,271.86,272.62,271.52,271.78,9247.0,270.8987,271.656,270.5599,270.819,9247.0
2025-01-21 14:30:00,271.75,272.53,271.75,272.46,9747.0,270.7891,271.5663,270.7891,271.4966,9747.0
2025-01-21 15:00:00,272.29,272.42,271.68,271.78,22052.0,271.3272,271.4567,270.7193,270.819,22052.0
2025-01-21 15:30:00,271.6,272.43,270.79,272.35,131956.0,270.6396,271.4667,269.8325,271.387,131956.0
2025-01-22 09:30:00,272.3,274.09,270.9,273.72,37994.0,271.3371,273.1208,269.9421,272.7521,37994.0
2025-01-22 10:00:00,273.75,273.96,272.05,272.26,51290.0,272.782,272.9913,271.088,271.2973,51290.0
2025-01-22 10:30:00,272.25,272.98,271.79,272.19,40492.0,271.2873,272.0147,270.8289,271.2275,40492.0
2025-01-22 11:00:00,272.19,272.66,271.94,272.59,35941.0,271.2275,271.6959,270.9784,271.6261,35941.0
2025-01-22 11:30:00,272.74,273.37,272.17,272.72,28408.0,271.7756,272.4034,271.2076,271.7557,28408.0
2025-01-22 12:00:00,272.74,273.09,272.11,272.46,42504.0,271.7756,272.1243,271.1478,271.4966,42504.0
2025-01-22 12:30:00,272.3,272.46,271.35,271.5,37238.0,271.3371,271.4966,270.3905,270.54,37238.0
2025-01-22 13:00:00,271.5,272.34,271.33,271.86,19291.0,270.54,271.377,270.3706,270.8987,19291.0
2025-01-22 13:30:00,271.86,272.29,271.79,271.96,27446.0,270.8987,271.3272,270.8289,270.9983,27446.0
2025-01-22 14:00:00,271.92,272.18,271.7,271.75,26834.0,270.9585,271.2176,270.7393,270.7891,26834.0
2025-01-22 14:30:00,271.77,272.92,271.77,272.69,30487.0,270.809,271.9549,270.809,271.7258,30487.0
2025-01-22 15:00:00,272.69,273.09,272.2,272.49,40085.0,271.7258,272.1243,271.2375,271.5265,40085.0
2025-01-22 15:30:00,272.58,272.59,271.52,271.9,232714.0,271.6161,271.6261,270.5599,270.9386,232714.0
2025-01-23 09:30:00,271.17,273.14,268.84,269.3,31441.0,270.2111,272.1742,267.8894,268.3477,31441.0
2025-01-23 10:00:00,269.3,269.57,266.53,266.53,26883.0,268.3477,268.6168,265.5875,265.5875,26883.0
2025-01-23 10:30:00,266.52,267.79,266.52,267.49,11966.0,265.5776,266.8431,265.5776,266.5441,11966.0
2025-01-23 11:00:00,267.55,268.58,267.47,268.13,30406.0,266.6039,267.6303,266.5242,267.1819,30406.0
2025-01-23 11:30:00,268.38,268.95,268.04,268.95,16139.0,267.431,267.999,267.0922,267.999,16139.0
2025-01-23 12:00:00,268.73,269.25,268.72,269.15,4394.0,267.7798,268.2979,267.7698,268.1983,4394.0
2025-01-23 12:30:00,269.07,269.21,268.79,269.03,13063.0,268.1186,268.2581,267.8395,268.0787,13063.0
2025-01-23 13:00:00,269.03,269.78,268.85,269.54,5658.0,268.0787,268.826,267.8993,268.5869,5658.0
2025-01-23 13:30:00,269.55,269.79,269.32,269.7,14121.0,268.5969,268.836,268.3677,268.7463,14121.0
2025-01-23 14:00:00,269.31,269.38,268.98,269.0,1901.0,268.3577,268.4275,268.0289,268.0488,1901.0
2025-01-23 14:30:00,269.33,269.34,268.63,268.94,10266.0,268.3776,268.3876,267.6801,267.989,10266.0
2025-01-23 15:00:00,268.85,269.15,268.39,268.51,24486.0,267.8993,268.1983,267.441,267.5605,24486.0
2025-01-23 15:30:00,268.63,269.29,268.14,268.84,127946.0,267.6801,268.3378,267.1918,267.8894,127946.0
2025-01-24 09:30:00,269.35,269.39,268.43,269.08,13537.0,268.3976,268.4374,267.4808,268.1285,13537.0
2025-01-24 10:00:00,269.08,270.32,268.63,270.16,8419.0,268.1285,269.3641,267.6801,269.2047,8419.0
2025-01-24 10:30:00,270.22,270.8,269.9,270.5,14351.0,269.2645,269.8424,268.9456,269.5435,14351.0
2025-01-24 11:00:00,270.22,270.96,270.18,270.93,14793.0,269.2645,270.0019,269.2246,269.972,14793.0
2025-01-24 11:30:00,270.89,271.3,270.73,270.89,11435.0,269.9321,270.3407,269.7727,269.9321,11435.0
2025-01-24 12:00:00,270.77,271.39,270.77,271.04,7132.0,269.8125,270.4304,269.8125,270.0816,7132.0
2025-01-24 12:30:00,270.98,271.21,270.45,270.45,12688.0,270.0218,270.251,269.4937,269.4937,12688.0
2025-01-24 13:00:00,270.45,270.61,269.96,270.43,26963.0,269.4937,269.6531,269.0054,269.4737,26963.0
2025-01-24 13:30:00,270.41,270.65,269.53,269.58,4162.0,269.4538,269.693,268.5769,268.6268,4162.0
2025-01-24 14:00:00,269.42,269.75,268.51,269.37,8460.0,268.4673,268.7962,267.5605,268.4175,8460.0
2025-01-24 14:30:00,269.3,269.8,269.21,269.55,27955.0,268.3477,268.846,268.2581,268.5969,27955.0
2025-01-24 15:00:00,269.37,269.61,268.39,268.39,16684.0,268.4175,268.6566,267.441,267.441,16684.0
2025-01-24 15:30:00,268.62,269.06,267.79,268.7,116086.0,267.6701,268.1086,266.8431,267.7499,116086.0
2025-01-27 09:30:00,266.53,276.6,266.07,276.6,36337.0,265.5875,275.6219,265.1292,275.6219,36337.0
2025-01-27 10:00:00,276.11,276.49,275.14,276.02,29498.0,275.1337,275.5123,274.1671,275.044,29498.0
2025-01-27 10:30:00,276.05,279.33,275.95,277.1,43903.0,275.0739,278.3423,274.9742,276.1202,43903.0
2025-01-27 11:00:00,277.37,279.0,277.08,278.87,29855.0,276.3892,278.0134,276.1002,277.8839,29855.0
2025-01-27 11:30:00,278.58,279.59,278.04,278.32,48508.0,277.5949,278.6014,277.0568,277.3358,48508.0
2025-01-27 12:00:00,278.36,280.51,278.17,280.51,33003.0,277.3757,279.5181,277.1864,279.5181,33003.0
2025-01-27 12:30:00,280.22,280.82,279.76,279.89,18381.0,279.2291,279.827,278.7708,278.9003,18381.0
2025-01-27 13:00:00,279.92,280.11,279.15,279.65,48044.0,278.9302,279.1195,278.1629,278.6611,48044.0
2025-01-27 13:30:00,279.83,281.07,279.06,279.72,325863.0,278.8405,280.0761,278.0732,278.7309,325863.0
2025-01-27 14:00:00,279.33,280.05,278.21,278.81,31640.0,278.3423,279.0597,277.2262,277.8241,31640.0
2025-01-27 14:30:00,278.84,279.26,276.81,276.87,7810.0,277.854,278.2725,275.8312,275.891,7810.0
2025-01-27 15:00:00,276.87,277.75,276.03,276.23,44237.0,275.891,276.7679,275.0539,275.2532,44237.0
2025-01-27 15:30:00,276.46,277.0,274.75,274.92,146644.0,275.4824,276.0205,273.7785,273.9479,146644.0
2025-01-28 09:30:00,272.3,275.65,270.69,275.65,35409.0,271.3371,274.6753,269.7328,274.6753,35409.0
2025-01-28 10:00:00,275.62,275.96,274.67,275.78,7691.0,274.6454,274.9842,273.6988,274.8048,7691.0
2025-01-28 10:30:00,275.81,277.53,275.73,277.37,5381.0,274.8347,276.5486,274.755,276.3892,5381.0
2025-01-28 11:00:00,277.56,277.75,275.49,275.5,7263.0,276.5785,276.7679,274.5159,274.5258,7263.0
2025-01-28 11:30:00,275.31,276.11,275.0,275.79,5564.0,274.3365,275.1337,274.0276,274.8148,5564.0
2025-01-28 12:00:00,275.76,276.05,275.21,275.65,6315.0,274.7849,275.0739,274.2368,274.6753,6315.0
2025-01-28 12:30:00,275.82,276.39,275.68,276.39,10111.0,274.8447,275.4127,274.7052,275.4127,10111.0
2025-01-28 13:00:00,276.39,276.59,276.2,276.5,10293.0,275.4127,275.612,275.2233,275.5223,10293.0
2025-01-28 13:30:00,276.19,277.23,276.19,276.67,39008.0,275.2134,276.2497,275.2134,275.6917,39008.0
2025-01-28 14:00:00,276.94,276.94,275.57,275.57,14021.0,275.9607,275.9607,274.5956,274.5956,14021.0
2025-01-28 14:30:00,275.55,276.39,275.0,276.36,9878.0,274.5756,275.4127,274.0276,275.3828,9878.0
2025-01-28 15:00:00,276.3,276.64,275.58,275.58,13648.0,275.323,275.6618,274.6055,274.6055,13648.0
2025-01-28 15:30:00,275.42,275.72,273.29,273.41,113412.0,274.4461,274.745,272.3236,272.4432,113412.0
2025-01-29 09:30:00,273.15,274.58,272.68,273.14,20697.0,272.1841,273.6091,271.7158,272.1742,20697.0
2025-01-29 10:00:00,273.26,274.8,273.26,274.12,5196.0,272.2937,273.8283,272.2937,273.1507,5196.0
2025-01-29 10:30:00,274.24,274.98,273.72,274.09,6683.0,273.2703,274.0077,272.7521,273.1208,6683.0
2025-01-29 11:00:00,273.92,274.09,273.05,273.32,9170.0,272.9514,273.1208,272.0845,272.3535,9170.0
2025-01-29 11:30:00,273.28,273.8,273.13,273.75,4280.0,272.3137,272.8318,272.1642,272.782,4280.0
2025-01-29 12:00:00,273.63,274.95,273.63,274.78,8998.0,272.6624,273.9778,272.6624,273.8084,8998.0
2025-01-29 12:30:00,274.55,274.65,273.31,273.4,6106.0,273.5792,273.6788,272.3436,272.4332,6106.0
2025-01-29 13:00:00,273.58,274.35,273.13,274.05,9133.0,272.6126,273.3799,272.1642,273.0809,9133.0
2025-01-29 13:30:00,274.26,274.62,273.67,274.12,5569.0,273.2902,273.6489,272.7023,273.1507,5569.0
2025-01-29 14:00:00,273.25,273.41,271.25,271.25,52947.0,272.2838,272.4432,270.2908,270.2908,52947.0
2025-01-29 14:30:00,270.96,273.21,270.91,272.15,20423.0,270.0019,272.2439,269.9521,271.1877,20423.0
2025-01-29 15:00:00,272.25,272.68,271.29,272.27,27858.0,271.2873,271.7158,270.3307,271.3072,27858.0
2025-01-29 15:30:00,272.11,272.43,270.69,271.18,79106.0,271.1478,271.4667,269.7328,270.2211,79106.0
2025-01-30 09:30:00,274.74,278.75,274.74,278.03,9946.0,273.7685,277.7643,273.7685,277.0469,9946.0
2025-01-30 10:00:00,278.56,278.68,276.7,276.73,9718.0,277.575,277.6946,275.7216,275.7515,9718.0
2025-01-30 10:30:00,277.09,278.08,276.75,276.75,4962.0,276.1102,277.0967,275.7714,275.7714,4962.0
2025-01-30 11:00:00,276.88,278.1,276.88,278.1,10869.0,275.9009,277.1166,275.9009,277.1166,10869.0
2025-01-30 11:30:00,278.09,278.19,277.57,277.89,2105.0,277.1067,277.2063,276.5885,276.9074,2105.0
2025-01-30 12:00:00,277.82,277.91,276.69,276.69,6621.0,276.8376,276.9273,275.7116,275.7116,6621.0
2025-01-30 12:30:00,276.71,277.83,276.6,277.36,5458.0,275.7315,276.8476,275.6219,276.3792,5458.0
2025-01-30 13:00:00,277.5,278.47,277.44,278.23,7798.0,276.5187,277.4853,276.459,277.2462,7798.0
2025-01-30 13:30:00,278.52,279.37,278.33,279.16,6823.0,277.5351,278.3821,277.3458,278.1729,6823.0
2025-01-30 14:00:00,279.0,279.25,278.48,278.61,8508.0,278.0134,278.2626,277.4953,277.6248,8508.0
2025-01-30 14:30:00,278.37,279.17,278.37,278.96,12706.0,277.3857,278.1828,277.3857,277.9736,12706.0
2025-01-30 15:00:00,279.04,279.72,278.82,279.15,35149.0,278.0533,278.7309,277.8341,278.1629,35149.0
2025-01-30 15:30:00,279.3,279.73,275.76,278.42,122207.0,278.3124,278.7409,274.7849,277.4355,122207.0
2025-01-31 09:30:00,277.24,277.68,276.29,277.07,9824.0,276.2597,276.6981,275.313,276.0903,9824.0
2025-01-31 10:00:00,277.0,278.88,276.89,278.74,7140.0,276.0205,277.8939,275.9109,277.7544,7140.0
2025-01-31 10:30:00,278.84,279.08,278.06,278.21,4450.0,277.854,278.0932,277.0768,277.2262,4450.0
2025-01-31 11:00:00,278.54,279.0,277.81,277.85,7720.0,277.5551,278.0134,276.8277,276.8675,7720.0
2025-01-31 11:30:00,277.68,278.18,277.59,277.81,33960.0,276.6981,277.1963,276.6084,276.8277,33960.0
2025-01-31 12:00:00,277.83,278.53,277.11,278.41,40542.0,276.8476,277.5451,276.1301,277.4255,40542.0
2025-01-31 12:30:00,278.5,278.68,277.94,277.99,17123.0,277.5152,277.6946,276.9572,277.007,17123.0
2025-01-31 13:00:00,278.05,278.35,276.28,276.29,15742.0,277.0668,277.3657,275.3031,275.313,15742.0
2025-01-31 13:30:00,275.94,276.4,275.36,275.8,38123.0,274.9643,275.4226,274.3863,274.8248,38123.0
2025-01-31 14:00:00,275.23,275.51,274.27,275.44,8901.0,274.2568,274.5358,273.3002,274.466,8901.0
2025-01-31 14:30:00,275.61,275.81,274.59,275.34,6718.0,274.6354,274.8347,273.619,274.3664,6718.0
2025-01-31 15:00:00,275.32,275.32,274.49,274.74,10319.0,274.3465,274.3465,273.5194,273.7685,10319.0
2025-01-31 15:30:00,274.96,275.34,274.12,274.7,115121.0,273.9877,274.3664,273.1507,273.7286,115121.0
2025-02-03 09:30:00,268.42,268.42,263.65,266.8,74192.0,267.4709,267.4709,262.7177,265.8566,74192.0
2025-02-03 10:00:00,266.8,267.19,262.62,267.06,77991.0,265.8566,266.2452,261.6914,266.1157,77991.0
2025-02-03 10:30:00,267.04,268.1,265.67,266.54,61870.0,266.0957,267.152,264.7306,265.5975,61870.0
2025-02-03 11:00:00,266.49,268.77,266.06,267.76,127829.0,265.5477,267.8196,265.1192,266.8132,127829.0
2025-02-03 11:30:00,267.77,269.19,267.32,268.8,55764.0,266.8232,268.2381,266.3747,267.8495,55764.0
2025-02-03 12:00:00,268.68,270.0,268.42,269.22,25001.0,267.7299,269.0453,267.4709,268.268,25001.0
2025-02-03 12:30:00,269.07,269.09,268.15,268.87,48739.0,268.1186,268.1385,267.2018,267.9193,48739.0
2025-02-03 13:00:00,268.6,269.18,267.86,267.86,15266.0,267.6502,268.2282,266.9128,266.9128,15266.0
2025-02-03 13:30:00,267.98,269.44,267.96,269.04,15636.0,267.0324,268.4872,267.0125,268.0887,15636.0
2025-02-03 14:00:00,269.16,269.16,267.46,267.46,29261.0,268.2082,268.2082,266.5143,266.5143,29261.0
2025-02-03 14:30:00,267.54,268.11,267.0,267.7,31704.0,266.594,267.162,266.0559,266.7534,31704.0
2025-02-03 15:00:00,267.69,268.16,267.1,267.26,54589.0,266.7434,267.2118,266.1555,266.315,54589.0
2025-02-03 15:30:00,267.14,268.31,266.59,267.52,100171.0,266.1954,267.3612,265.6473,266.574,100171.0
2025-02-04 09:30:00,265.35,267.05,263.37,265.19,36246.0,264.4117,266.1057,262.4387,264.2523,36246.0
2025-02-04 10:00:00,265.71,268.27,265.37,267.04,22583.0,264.7704,267.3214,264.4316,266.0957,22583.0
2025-02-04 10:30:00,266.94,268.0,266.54,266.88,21543.0,265.9961,267.0523,265.5975,265.9363,21543.0
2025-02-04 11:00:00,267.05,268.9,266.84,268.23,53574.0,266.1057,267.9492,265.8964,267.2815,53574.0
2025-02-04 11:30:00,268.19,268.84,266.98,268.81,43535.0,267.2417,267.8894,266.0359,267.8595,43535.0
2025-02-04 12:00:00,268.82,269.41,268.26,268.37,18133.0,267.8694,268.4574,267.3114,267.421,18133.0
2025-02-04 12:30:00,268.46,269.27,268.25,269.17,11904.0,267.5107,268.3179,267.3015,268.2182,11904.0
2025-02-04 13:00:00,269.19,269.35,268.23,268.4,52675.0,268.2381,268.3976,267.2815,267.4509,52675.0
2025-02-04 13:30:00,268.5,269.01,268.26,268.26,13480.0,267.5506,268.0588,267.3114,267.3114,13480.0
2025-02-04 14:00:00,268.35,268.84,268.17,268.48,22449.0,267.4011,267.8894,267.2217,267.5306,22449.0
2025-02-04 14:30:00,268.54,268.95,267.54,267.65,28253.0,267.5904,267.999,266.594,266.7036,28253.0
2025-02-04 15:00:00,267.62,267.83,267.11,267.26,17769.0,266.6737,266.8829,266.1655,266.315,17769.0
2025-02-04 15:30:00,267.26,267.94,266.77,266.77,68735.0,266.315,266.9926,265.8267,265.8267,68735.0
2025-02-05 09:30:00,268.64,269.79,267.2,267.75,42488.0,267.6901,268.836,266.2552,266.8032,42488.0
2025-02-05 10:00:00,268.0,268.42,266.75,267.53,47595.0,267.0523,267.4709,265.8068,266.584,47595.0
2025-02-05 10:30:00,267.26,267.88,266.74,267.88,24963.0,266.315,266.9328,265.7968,266.9328,24963.0
2025-02-05 11:00:00,267.96,268.37,267.31,268.23,36572.0,267.0125,267.421,266.3648,267.2815,36572.0
2025-02-05 11:30:00,268.34,269.82,268.31,269.5,18605.0,267.3911,268.8659,267.3612,268.547,18605.0
2025-02-05 12:00:00,269.5,270.08,269.21,269.93,24729.0,268.547,269.125,268.2581,268.9755,24729.0
2025-02-05 12:30:00,269.93,269.93,268.61,269.38,19254.0,268.9755,268.9755,267.6602,268.4275,19254.0
2025-02-05 13:00:00,269.36,270.15,269.03,269.28,28870.0,268.4075,269.1947,268.0787,268.3278,28870.0
2025-02-05 13:30:00,269.18,270.37,269.11,269.24,30210.0,268.2282,269.414,268.1584,268.288,30210.0
2025-02-05 14:00:00,269.24,269.77,269.08,269.52,10167.0,268.288,268.8161,268.1285,268.567,10167.0
2025-02-05 14:30:00,269.54,269.83,269.24,269.41,28888.0,268.5869,268.8759,268.288,268.4574,28888.0
2025-02-05 15:00:00,269.46,270.22,268.91,269.88,57563.0,268.5072,269.2645,267.9591,268.9257,57563.0
2025-02-05 15:30:00,269.8,270.87,269.54,270.38,154383.0,268.846,269.9122,268.5869,269.4239,154383.0
2025-02-06 09:30:00,254.83,260.05,251.6,253.33,527214.0,253.9289,259.1305,250.7103,252.4342,527214.0
2025-02-06 10:00:00,252.36,254.8,251.66,251.99,247740.0,251.4676,253.899,250.7701,251.099,247740.0
2025-02-06 10:30:00,251.99,253.97,251.06,251.49,246208.0,251.099,253.072,250.1722,250.6007,246208.0
2025-02-06 11:00:00,251.65,252.65,250.23,251.57,414022.0,250.7602,251.7566,249.3452,250.6804,414022.0
2025-02-06 11:30:00,251.73,251.97,250.0,251.12,138346.0,250.8399,251.079,249.116,250.232,138346.0
2025-02-06 12:00:00,251.21,252.84,250.9,251.55,71458.0,250.3217,251.9459,250.0128,250.6605,71458.0
2025-02-06 12:30:00,251.54,253.71,251.44,252.63,49674.0,250.6505,252.8129,250.5509,251.7367,49674.0
2025-02-06 13:00:00,252.4,252.68,250.36,250.67,134402.0,251.5075,251.7865,249.4747,249.7836,134402.0
2025-02-06 13:30:00,250.63,251.03,249.45,250.01,189861.0,249.7438,250.1423,248.5679,249.126,189861.0
2025-02-06 14:00:00,250.06,250.61,249.05,250.61,201704.0,249.1758,249.7238,248.1693,249.7238,201704.0
2025-02-06 14:30:00,250.22,250.61,248.38,249.62,169582.0,249.3352,249.7238,247.5017,248.7373,169582.0
2025-02-06 15:00:00,249.55,250.96,249.15,250.78,113484.0,248.6676,250.0726,248.269,249.8932,113484.0
2025-02-06 15:30:00,250.78,251.0,245.66,247.49,373702.0,249.8932,250.1125,244.7913,246.6149,373702.0
2025-02-07 09:30:00,249.18,250.06,246.76,249.33,64480.0,248.2989,249.1758,245.8874,248.4484,64480.0
2025-02-07 10:00:00,248.95,249.01,246.61,247.57,55150.0,248.0697,248.1295,245.738,246.6946,55150.0
2025-02-07 10:30:00,247.71,247.84,246.25,246.69,46945.0,246.8341,246.9636,245.3793,245.8177,46945.0
2025-02-07 11:00:00,246.36,247.63,245.37,246.02,41118.0,245.4889,246.7544,244.5024,245.1501,41118.0
2025-02-07 11:30:00,246.27,246.93,246.01,246.57,59587.0,245.3992,246.0568,245.1401,245.6981,59587.0
2025-02-07 12:00:00,246.35,246.6,245.26,246.08,42563.0,245.4789,245.728,244.3928,245.2099,42563.0
2025-02-07 12:30:00,246.0,246.53,245.66,245.86,27070.0,245.1301,245.6583,244.7913,244.9906,27070.0
2025-02-07 13:00:00,245.87,247.63,245.76,247.37,43109.0,245.0006,246.7544,244.891,246.4953,43109.0
2025-02-07 13:30:00,247.37,247.98,247.37,247.56,72165.0,246.4953,247.1031,246.4953,246.6846,72165.0
2025-02-07 14:00:00,247.56,248.04,246.69,246.87,96111.0,246.6846,247.1629,245.8177,245.9971,96111.0
2025-02-07 14:30:00,246.9,247.6,246.51,247.3,35313.0,246.027,246.7245,245.6383,246.4255,35313.0
2025-02-07 15:00:00,247.3,248.52,246.81,248.23,68396.0,246.4255,247.6412,245.9373,247.3522,68396.0
2025-02-07 15:30:00,248.26,249.92,248.19,248.31,175721.0,247.3821,249.0363,247.3124,247.432,175721.0
2025-02-10 09:30:00,250.59,251.45,245.77,250.3,40159.0,249.7039,250.5609,244.9009,249.4149,40159.0
2025-02-10 10:00:00,250.46,251.13,249.78,251.13,16729.0,249.5744,250.242,248.8968,250.242,16729.0
2025-02-10 10:30:00,251.12,252.41,251.11,251.44,28002.0,250.232,251.5175,250.2221,250.5509,28002.0
2025-02-10 11:00:00,251.59,251.69,249.85,250.07,15321.0,250.7004,250.8,248.9665,249.1857,15321.0
2025-02-10 11:30:00,249.91,250.74,249.87,250.04,15685.0,249.0263,249.8534,248.9864,249.1558,15685.0
2025-02-10 12:00:00,250.04,250.33,249.52,249.86,43973.0,249.1558,249.4448,248.6377,248.9765,43973.0
2025-02-10 12:30:00,249.86,250.81,249.49,250.74,18542.0,248.9765,249.9231,248.6078,249.8534,18542.0
2025-02-10 13:00:00,250.8,252.25,250.8,252.25,13684.0,249.9132,251.358,249.9132,251.358,13684.0
2025-02-10 13:30:00,252.06,253.08,252.05,252.52,17401.0,251.1687,252.1851,251.1587,251.6271,17401.0
2025-02-10 14:00:00,252.4,253.05,252.1,252.57,17206.0,251.5075,252.1552,251.2086,251.6769,17206.0
2025-02-10 14:30:00,252.51,252.66,252.04,252.45,14942.0,251.6171,251.7666,251.1488,251.5573,14942.0
2025-02-10 15:00:00,252.4,252.8,252.02,252.37,24044.0,251.5075,251.9061,251.1288,251.4776,24044.0
2025-02-10 15:30:00,252.36,254.28,252.34,253.18,154655.0,251.4676,253.3809,251.4477,252.2847,154655.0
2025-02-11 09:30:00,249.38,250.95,248.65,250.37,18857.0,248.4982,250.0626,247.7708,249.4847,18857.0
2025-02-11 10:00:00,250.37,251.97,249.38,249.69,23755.0,249.4847,251.079,248.4982,248.8071,23755.0
2025-02-11 10:30:00,249.63,249.68,249.15,249.56,32058.0,248.7473,248.7971,248.269,248.6775,32058.0
2025-02-11 11:00:00,249.56,250.39,249.51,249.7,41263.0,248.6775,249.5046,248.6277,248.8171,41263.0
2025-02-11 11:30:00,249.84,250.35,249.49,250.26,34655.0,248.9566,249.4648,248.6078,249.3751,34655.0
2025-02-11 12:00:00,250.22,251.2,250.14,250.47,16102.0,249.3352,250.3117,249.2555,249.5843,16102.0
2025-02-11 12:30:00,250.32,250.69,249.28,250.59,17955.0,249.4349,249.8036,248.3985,249.7039,17955.0
2025-02-11 13:00:00,250.58,250.78,250.13,250.58,14670.0,249.6939,249.8932,249.2455,249.6939,14670.0
2025-02-11 13:30:00,250.58,251.23,250.56,251.1,19109.0,249.6939,250.3416,249.674,250.2121,19109.0
2025-02-11 14:00:00,251.04,251.24,250.75,251.2,21054.0,250.1523,250.3516,249.8633,250.3117,21054.0
2025-02-11 14:30:00,251.24,252.09,251.23,251.65,19411.0,250.3516,251.1986,250.3416,250.7602,19411.0
2025-02-11 15:00:00,251.68,252.16,251.5,252.11,26706.0,250.79,251.2684,250.6107,251.2185,26706.0
2025-02-11 15:30:00,252.05,253.22,251.59,253.06,142219.0,251.1587,252.3246,250.7004,252.1652,142219.0
2025-02-12 09:30:00,248.18,250.41,248.12,250.3,102554.0,247.3024,249.5245,247.2426,249.4149,102554.0
2025-02-12 10:00:00,250.3,250.3,247.56,248.79,46450.0,249.4149,249.4149,246.6846,247.9103,46450.0
2025-02-12 10:30:00,249.0,249.97,248.52,248.84,32708.0,248.1195,249.0861,247.6412,247.9601,32708.0
2025-02-12 11:00:00,248.68,249.1,247.56,248.09,47826.0,247.8007,248.2192,246.6846,247.2127,47826.0
2025-02-12 11:30:00,248.03,249.64,248.03,249.64,32792.0,247.153,248.7573,247.153,248.7573,32792.0
2025-02-12 12:00:00,249.42,250.0,249.29,249.89,36645.0,248.538,249.116,248.4085,249.0064,36645.0
2025-02-12 12:30:00,249.82,250.91,249.58,250.87,54463.0,248.9366,250.0228,248.6975,249.9829,54463.0
2025-02-12 13:00:00,250.87,251.05,250.53,250.78,26829.0,249.9829,250.1623,249.6441,249.8932,26829.0
2025-02-12 13:30:00,250.76,252.08,250.76,251.98,31137.0,249.8733,251.1886,249.8733,251.089,31137.0
2025-02-12 14:00:00,251.92,252.11,251.34,251.6,55766.0,251.0292,251.2185,250.4513,250.7103,55766.0
2025-02-12 14:30:00,251.61,252.36,251.6,252.36,27078.0,250.7203,251.4676,250.7103,251.4676,27078.0
2025-02-12 15:00:00,252.35,252.87,252.13,252.68,48384.0,251.4577,251.9758,251.2385,251.7865,48384.0
2025-02-12 15:30:00,252.74,255.4,252.72,254.4,226885.0,251.8463,254.4969,251.8264,253.5004,226885.0
2025-02-13 09:30:00,255.3,256.78,254.03,255.31,39920.0,254.3972,255.872,253.1317,254.4072,39920.0
2025-02-13 10:00:00,255.29,257.25,254.69,255.43,65222.0,254.3873,256.3404,253.7894,254.5268,65222.0
2025-02-13 10:30:00,255.51,255.9,254.41,255.57,114932.0,254.6065,254.9951,253.5104,254.6663,114932.0
2025-02-13 11:00:00,255.73,255.99,253.44,253.7,237756.0,254.8257,255.0848,252.5438,252.8029,237756.0
2025-02-13 11:30:00,253.61,254.03,251.94,252.09,31182.0,252.7132,253.1317,251.0491,251.1986,31182.0
2025-02-13 12:00:00,251.96,252.31,250.72,252.17,26061.0,251.0691,251.4178,249.8334,251.2783,26061.0
2025-02-13 12:30:00,252.12,252.88,251.79,252.24,36297.0,251.2285,251.9858,250.8997,251.3481,36297.0
2025-02-13 13:00:00,252.06,252.3,250.85,250.94,65575.0,251.1687,251.4079,249.963,250.0527,65575.0
2025-02-13 13:30:00,250.93,252.22,250.51,251.45,41626.0,250.0427,251.3281,249.6242,250.5609,41626.0
2025-02-13 14:00:00,250.99,251.79,250.53,250.96,70027.0,250.1025,250.8997,249.6441,250.0726,70027.0
2025-02-13 14:30:00,251.08,251.25,250.36,250.36,31319.0,250.1922,250.3616,249.4747,249.4747,31319.0
2025-02-13 15:00:00,250.36,250.83,249.92,250.74,69588.0,249.4747,249.9431,249.0363,249.8534,69588.0
2025-02-13 15:30:00,250.77,252.65,250.72,250.87,174403.0,249.8833,251.7566,249.8334,249.9829,174403.0
2025-02-14 09:30:00,251.42,254.26,250.75,253.43,69984.0,250.531,253.3609,249.8633,252.5339,69984.0
2025-02-14 10:00:00,253.42,255.16,253.01,253.89,38206.0,252.5239,254.2577,252.1153,252.9922,38206.0
2025-02-14 10:30:00,253.61,254.77,253.6,253.85,15561.0,252.7132,253.8691,252.7033,252.9524,15561.0
2025-02-14 11:00:00,254.05,254.53,253.38,253.38,11080.0,253.1517,253.63,252.484,252.484,11080.0
2025-02-14 11:30:00,253.34,253.34,252.63,253.15,21534.0,252.4442,252.4442,251.7367,252.2549,21534.0
2025-02-14 12:00:00,253.03,253.03,250.77,250.79,19942.0,252.1353,252.1353,249.8833,249.9032,19942.0
2025-02-14 12:30:00,250.79,251.22,249.81,250.44,37151.0,249.9032,250.3317,248.9267,249.5544,37151.0
2025-02-14 13:00:00,250.59,251.09,250.22,250.9,14752.0,249.7039,250.2021,249.3352,250.0128,14752.0
2025-02-14 13:30:00,251.01,251.84,250.76,250.81,16912.0,250.1224,250.9495,249.8733,249.9231,16912.0
2025-02-14 14:00:00,250.8,251.31,250.02,250.06,47620.0,249.9132,250.4214,249.1359,249.1758,47620.0
2025-02-14 14:30:00,249.97,250.33,249.33,249.54,19539.0,249.0861,249.4448,248.4484,248.6576,19539.0
2025-02-14 15:00:00,249.51,249.84,249.15,249.59,39095.0,248.6277,248.9566,248.269,248.7074,39095.0
2025-02-14 15:30:00,249.62,250.4,249.26,249.28,141114.0,248.7373,249.5146,248.3786,248.3985,141114.0
2025-02-18 09:30:00,249.5,250.22,246.08,246.82,37081.0,248.6178,249.3352,245.2099,245.9472,37081.0
2025-02-18 10:00:00,247.21,248.4,245.05,248.4,22754.0,246.3359,247.5216,244.1835,247.5216,22754.0
2025-02-18 10:30:00,247.36,248.08,247.25,247.5,13738.0,246.4853,247.2028,246.3757,246.6248,13738.0
2025-02-18 11:00:00,247.65,247.7,246.74,247.21,18819.0,246.7743,246.8241,245.8675,246.3359,18819.0
2025-02-18 11:30:00,247.01,247.43,246.27,246.27,14726.0,246.1366,246.5551,245.3992,245.3992,14726.0
2025-02-18 12:00:00,246.28,246.63,245.8,246.45,11961.0,245.4091,245.7579,244.9308,245.5785,11961.0
2025-02-18 12:30:00,246.33,246.63,245.62,246.14,15534.0,245.459,245.7579,244.7515,245.2696,15534.0
2025-02-18 13:00:00,245.97,246.74,245.89,246.4,14331.0,245.1002,245.8675,245.0205,245.5287,14331.0
2025-02-18 13:30:00,246.43,246.43,245.69,246.15,17145.0,245.5586,245.5586,244.8212,245.2796,17145.0
2025-02-18 14:00:00,246.3,246.31,245.29,245.6,18178.0,245.4291,245.439,244.4226,244.7315,18178.0
2025-02-18 14:30:00,245.69,246.57,245.52,246.14,8506.0,244.8212,245.6981,244.6518,245.2696,8506.0
2025-02-18 15:00:00,246.11,246.28,245.56,246.08,23501.0,245.2397,245.4091,244.6917,245.2099,23501.0
2025-02-18 15:30:00,245.97,247.32,245.95,246.83,130528.0,245.1002,246.4455,245.0803,245.9572,130528.0
2025-02-19 09:30:00,245.0,245.21,242.78,243.1,67330.0,244.1337,244.3429,241.9215,242.2404,67330.0
2025-02-19 10:00:00,243.5,246.25,243.1,245.08,40949.0,242.639,245.3793,242.2404,244.2134,40949.0
2025-02-19 10:30:00,244.91,245.48,243.24,243.35,31536.0,244.044,244.612,242.3799,242.4895,31536.0
2025-02-19 11:00:00,243.33,244.12,243.13,243.35,17776.0,242.4696,243.2568,242.2703,242.4895,17776.0
2025-02-19 11:30:00,243.31,243.83,243.12,243.7,14030.0,242.4496,242.9678,242.2603,242.8383,14030.0
2025-02-19 12:00:00,243.63,243.81,243.01,243.2,16732.0,242.7685,242.9479,242.1507,242.34,16732.0
2025-02-19 12:30:00,243.16,243.99,242.79,243.99,26384.0,242.3002,243.1272,241.9315,243.1272,26384.0
2025-02-19 13:00:00,244.01,244.09,243.15,243.59,19761.0,243.1472,243.2269,242.2902,242.7287,19761.0
2025-02-19 13:30:00,243.61,243.9,242.76,242.84,17209.0,242.7486,243.0376,241.9016,241.9813,17209.0
2025-02-19 14:00:00,242.84,243.41,242.64,242.92,34471.0,241.9813,242.5493,241.782,242.061,34471.0
2025-02-19 14:30:00,242.93,243.5,242.66,242.92,63543.0,242.071,242.639,241.8019,242.061,63543.0
2025-02-19 15:00:00,242.92,243.41,242.81,243.17,55326.0,242.061,242.5493,241.9514,242.3101,55326.0
2025-02-19 15:30:00,243.2,243.92,242.91,243.23,301763.0,242.34,243.0575,242.0511,242.3699,301763.0
2025-02-20 09:30:00,242.3,244.02,241.9,241.91,54661.0,241.4432,243.1571,241.0446,241.0546,54661.0
2025-02-20 10:00:00,241.91,242.26,240.32,241.31,60634.0,241.0546,241.4034,239.4702,240.4567,60634.0
2025-02-20 10:30:00,241.32,241.72,241.1,241.42,39521.0,240.4667,240.8653,240.2475,240.5663,39521.0
2025-02-20 11:00:00,241.45,241.82,240.29,240.66,65184.0,240.5962,240.9649,239.4403,239.809,65184.0
2025-02-20 11:30:00,240.69,241.16,240.21,240.54,67923.0,239.8389,240.3072,239.3606,239.6894,67923.0
2025-02-20 12:00:00,240.48,240.69,239.7,240.4,36584.0,239.6297,239.8389,238.8524,239.5499,36584.0
2025-02-20 12:30:00,240.3,240.48,239.99,240.09,17447.0,239.4503,239.6297,239.1414,239.241,17447.0
2025-02-20 13:00:00,240.0,240.21,239.92,240.0,28536.0,239.1514,239.3606,239.0716,239.1514,28536.0
2025-02-20 13:30:00,240.08,241.05,239.99,240.52,29770.0,239.2311,240.1976,239.1414,239.6695,29770.0
2025-02-20 14:00:00,240.5,241.0,240.32,240.89,62866.0,239.6496,240.1478,239.4702,240.0382,62866.0
2025-02-20 14:30:00,240.87,241.84,240.7,241.42,48944.0,240.0183,240.9848,239.8489,240.5663,48944.0
2025-02-20 15:00:00,241.42,241.76,240.87,241.7,26716.0,240.5663,240.9051,240.0183,240.8453,26716.0
2025-02-20 15:30:00,241.71,242.66,240.62,241.23,189736.0,240.8553,241.8019,239.7692,240.377,189736.0
2025-02-21 09:30:00,240.44,240.74,238.24,239.06,41600.0,239.9824,240.2818,237.7865,238.605,41600.0
2025-02-21 10:00:00,239.06,239.23,237.83,238.49,15339.0,238.605,238.7747,237.3773,238.0361,15339.0
2025-02-21 10:30:00,238.29,238.46,236.77,237.47,27341.0,237.8364,238.0061,236.3193,237.018,27341.0
2025-02-21 11:00:00,237.52,238.0,237.06,237.07,22086.0,237.0679,237.547,236.6088,236.6188,22086.0
2025-02-21 11:30:00,237.25,237.87,237.22,237.66,6066.0,236.7984,237.4172,236.7685,237.2076,6066.0
2025-02-21 12:00:00,237.9,238.06,237.24,237.63,6491.0,237.4472,237.6069,236.7884,237.1777,6491.0
2025-02-21 12:30:00,237.63,237.63,236.04,236.04,12275.0,237.1777,237.1777,235.5907,235.5907,12275.0
2025-02-21 13:00:00,236.22,236.51,235.15,235.32,11897.0,235.7704,236.0598,234.7024,234.8721,11897.0
2025-02-21 13:30:00,235.02,235.54,234.32,234.73,12748.0,234.5727,235.0917,233.874,234.2832,12748.0
2025-02-21 14:00:00,234.74,235.5,234.63,235.17,19029.0,234.2932,235.0518,234.1834,234.7224,19029.0
2025-02-21 14:30:00,235.31,235.99,235.05,235.87,39513.0,234.8621,235.5408,234.6026,235.421,39513.0
2025-02-21 15:00:00,235.66,236.74,235.31,236.74,37009.0,235.2114,236.2894,234.8621,236.2894,37009.0
2025-02-21 15:30:00,236.68,238.18,236.51,238.02,185143.0,236.2295,237.7267,236.0598,237.567,185143.0
2025-02-24 09:30:00,238.94,239.89,236.39,236.39,47351.0,238.4852,239.4334,235.9401,235.9401,47351.0
2025-02-24 10:00:00,236.52,237.34,236.15,236.94,27760.0,236.0698,236.8883,235.7005,236.489,27760.0
2025-02-24 10:30:00,237.5,238.01,236.91,237.27,15703.0,237.0479,237.557,236.4591,236.8184,15703.0
2025-02-24 11:00:00,237.32,237.78,236.87,237.78,44145.0,236.8683,237.3274,236.4191,237.3274,44145.0
2025-02-24 11:30:00,237.78,238.87,237.19,238.34,42548.0,237.3274,238.4153,236.7385,237.8863,42548.0
2025-02-24 12:00:00,238.42,239.77,238.32,239.77,35543.0,237.9662,239.3136,237.8664,239.3136,35543.0
2025-02-24 12:30:00,239.81,240.81,239.27,239.94,50236.0,239.3535,240.3516,238.8146,239.4833,50236.0
2025-02-24 13:00:00,239.9,241.34,239.9,241.3,49119.0,239.4434,240.8806,239.4434,240.8407,49119.0
2025-02-24 13:30:00,241.35,241.98,241.02,241.37,57901.0,240.8906,241.5194,240.5612,240.9106,57901.0
2025-02-24 14:00:00,241.43,242.1,240.33,240.34,56925.0,240.9705,241.6392,239.8726,239.8825,56925.0
2025-02-24 14:30:00,240.52,240.73,240.0,240.0,27113.0,240.0622,240.2718,239.5432,239.5432,27113.0
2025-02-24 15:00:00,240.19,241.17,240.19,240.7,31390.0,239.7328,240.711,239.7328,240.2419,31390.0
2025-02-24 15:30:00,240.72,241.24,239.87,239.95,115754.0,240.2618,240.7808,239.4134,239.4933,115754.0
2025-02-25 09:30:00,239.47,244.35,239.47,243.26,79458.0,239.0142,243.8849,239.0142,242.797,79458.0
2025-02-25 10:00:00,242.85,243.48,241.7,241.7,45729.0,242.3878,243.0166,241.24,241.24,45729.0
2025-02-25 10:30:00,241.79,243.62,241.51,243.4,58340.0,241.3298,243.1563,241.0503,242.9367,58340.0
2025-02-25 11:00:00,243.4,243.96,242.45,242.69,40678.0,242.9367,243.4957,241.9885,242.2281,40678.0
2025-02-25 11:30:00,242.56,244.51,242.39,244.23,81403.0,242.0983,244.0446,241.9286,243.7651,81403.0
2025-02-25 12:00:00,244.11,244.8,243.25,244.36,20195.0,243.6454,244.3341,242.787,243.8949,20195.0
2025-02-25 12:30:00,244.39,244.81,243.82,243.98,36692.0,243.9248,244.344,243.3559,243.5156,36692.0
2025-02-25 13:00:00,244.0,244.73,243.45,243.93,43570.0,243.5356,244.2642,242.9866,243.4657,43570.0
2025-02-25 13:30:00,243.93,246.55,243.92,245.84,33151.0,243.4657,246.0807,243.4557,245.3721,33151.0
2025-02-25 14:00:00,245.83,246.4,244.67,244.86,94383.0,245.3621,245.931,244.2043,244.3939,94383.0
2025-02-25 14:30:00,244.97,246.24,244.77,245.69,26879.0,244.5037,245.7713,244.3041,245.2224,26879.0
2025-02-25 15:00:00,245.72,246.66,245.26,246.05,53507.0,245.2523,246.1905,244.7932,245.5817,53507.0
2025-02-25 15:30:00,246.05,246.31,245.15,245.32,274127.0,245.5817,245.8412,244.6834,244.8531,274127.0
2025-02-26 09:30:00,245.9,247.27,243.83,245.79,22527.0,245.432,246.7994,243.3659,245.3222,22527.0
2025-02-26 10:00:00,246.05,247.23,245.58,246.43,16578.0,245.5817,246.7594,245.1126,245.9609,16578.0
2025-02-26 10:30:00,246.55,246.93,245.91,246.52,9269.0,246.0807,246.46,245.4419,246.0508,9269.0
2025-02-26 11:00:00,246.72,247.06,245.92,246.72,26435.0,246.2504,246.5897,245.4519,246.2504,26435.0
2025-02-26 11:30:00,246.64,246.97,245.68,245.68,22469.0,246.1705,246.4999,245.2124,245.2124,22469.0
2025-02-26 12:00:00,245.68,246.2,245.33,245.6,15303.0,245.2124,245.7314,244.863,245.1325,15303.0
2025-02-26 12:30:00,245.61,245.67,243.07,243.07,6954.0,245.1425,245.2024,242.6073,242.6073,6954.0
2025-02-26 13:00:00,243.32,243.89,243.32,243.39,10213.0,242.8569,243.4258,242.8569,242.9267,10213.0
2025-02-26 13:30:00,243.4,243.8,243.01,243.36,10485.0,242.9367,243.336,242.5475,242.8968,10485.0
2025-02-26 14:00:00,243.24,244.35,242.83,244.18,12896.0,242.777,243.8849,242.3678,243.7152,12896.0
2025-02-26 14:30:00,244.18,245.15,244.18,244.27,25291.0,243.7152,244.6834,243.7152,243.8051,25291.0
2025-02-26 15:00:00,244.3,244.3,243.5,243.97,31043.0,243.835,243.835,243.0365,243.5056,31043.0
2025-02-26 15:30:00,243.95,244.52,243.64,243.67,162291.0,243.4857,244.0546,243.1763,243.2062,162291.0
2025-02-27 09:30:00,243.27,245.02,242.11,244.29,24493.0,242.807,244.5536,241.6492,243.825,24493.0
2025-02-27 10:00:00,244.42,246.26,244.01,245.28,15723.0,243.9548,245.7913,243.5456,244.8131,15723.0
2025-02-27 10:30:00,245.29,246.0,245.01,245.01,22562.0,244.8231,245.5318,244.5437,244.5437,22562.0
2025-02-27 11:00:00,245.11,245.92,244.96,244.96,9547.0,244.6435,245.4519,244.4937,244.4937,9547.0
2025-02-27 11:30:00,245.04,245.45,243.62,243.78,9076.0,244.5736,244.9828,243.1563,243.316,9076.0
2025-02-27 12:00:00,243.66,244.21,243.36,244.15,43650.0,243.1962,243.7452,242.8968,243.6853,43650.0
2025-02-27 12:30:00,244.3,244.45,243.62,243.8,8061.0,243.835,243.9847,243.1563,243.336,8061.0
2025-02-27 13:00:00,243.8,244.0,243.12,243.23,14666.0,243.336,243.5356,242.6572,242.767,14666.0
2025-02-27 13:30:00,242.89,243.28,242.8,243.15,22117.0,242.4277,242.8169,242.3379,242.6872,22117.0
2025-02-27 14:00:00,243.06,243.06,242.19,242.19,11634.0,242.5974,242.5974,241.729,241.729,11634.0
2025-02-27 14:30:00,242.25,242.68,241.7,242.41,26692.0,241.7889,242.2181,241.24,241.9486,26692.0
2025-02-27 15:00:00,242.37,242.39,241.53,242.0,18964.0,241.9087,241.9286,241.0703,241.5394,18964.0
2025-02-27 15:30:00,242.06,243.18,242.06,242.71,118342.0,241.5993,242.7171,241.5993,242.248,118342.0
2025-02-28 09:30:00,242.31,243.95,240.31,242.73,28185.0,241.8488,243.4857,239.8526,242.268,28185.0
2025-02-28 10:00:00,242.73,243.56,242.1,243.15,30703.0,242.268,243.0964,241.6392,242.6872,30703.0
2025-02-28 10:30:00,243.14,243.93,242.82,243.63,25976.0,242.6772,243.4657,242.3578,243.1663,25976.0
2025-02-28 11:00:00,243.62,243.65,242.51,242.72,14684.0,243.1563,243.1862,242.0484,242.258,14684.0
2025-02-28 11:30:00,242.69,243.85,242.4,243.11,30289.0,242.2281,243.3859,241.9386,242.6473,30289.0
2025-02-28 12:00:00,243.17,243.43,242.89,243.26,9782.0,242.7072,242.9667,242.4277,242.797,9782.0
2025-02-28 12:30:00,243.01,243.01,241.67,241.79,24764.0,242.5475,242.5475,241.21,241.3298,24764.0
2025-02-28 13:00:00,241.66,241.84,240.98,241.75,26944.0,241.2,241.3797,240.5213,241.2899,26944.0
2025-02-28 13:30:00,241.93,242.67,241.72,241.97,22126.0,241.4695,242.2081,241.2599,241.5094,22126.0
2025-02-28 14:00:00,241.66,242.35,241.64,241.97,27838.0,241.2,241.8887,241.1801,241.5094,27838.0
2025-02-28 14:30:00,242.14,242.78,242.08,242.69,22353.0,241.6791,242.3179,241.6192,242.2281,22353.0
2025-02-28 15:00:00,242.79,243.81,242.77,243.81,20931.0,242.3279,243.3459,242.3079,243.3459,20931.0
2025-02-28 15:30:00,243.63,245.37,242.94,245.26,113621.0,243.1663,244.903,242.4776,244.7932,113621.0
2025-03-03 09:30:00,245.22,246.68,244.73,246.0,26332.0,244.7533,246.2105,244.2642,245.5318,26332.0
2025-03-03 10:00:00,245.99,246.79,245.05,246.52,25000.0,245.5218,246.3203,244.5836,246.0508,25000.0
2025-03-03 10:30:00,246.52,246.73,244.97,244.97,12579.0,246.0508,246.2604,244.5037,244.5037,12579.0
2025-03-03 11:00:00,244.93,245.05,244.19,244.7,13392.0,244.4638,244.5836,243.7252,244.2342,13392.0
2025-03-03 11:30:00,244.84,245.27,244.47,245.27,32590.0,244.374,244.8032,244.0047,244.8032,32590.0
2025-03-03 12:00:00,245.21,245.62,244.6,245.5,17623.0,244.7433,245.1525,244.1344,245.0327,17623.0
2025-03-03 12:30:00,245.48,245.99,244.89,245.99,19155.0,245.0128,245.5218,244.4239,245.5218,19155.0
2025-03-03 13:00:00,245.96,247.27,245.48,245.78,88448.0,245.4918,246.7994,245.0128,245.3122,88448.0
2025-03-03 13:30:00,245.75,246.81,245.4,246.34,22376.0,245.2822,246.3402,244.9329,245.8711,22376.0
2025-03-03 14:00:00,246.53,246.78,245.78,245.94,11965.0,246.0608,246.3103,245.3122,245.4719,11965.0
2025-03-03 14:30:00,245.97,246.66,245.26,245.36,25191.0,245.5018,246.1905,244.7932,244.893,25191.0
2025-03-03 15:00:00,245.35,245.44,242.56,242.77,57168.0,244.883,244.9728,242.0983,242.3079,57168.0
2025-03-03 15:30:00,242.92,244.98,242.88,244.79,125013.0,242.4576,244.5137,242.4177,244.3241,125013.0
2025-03-04 09:30:00,244.21,246.23,242.05,242.12,27472.0,243.7452,245.7613,241.5893,241.6592,27472.0
2025-03-04 10:00:00,242.12,243.32,241.35,243.04,49456.0,241.6592,242.8569,240.8906,242.5774,49456.0
2025-03-04 10:30:00,243.17,243.86,242.41,242.68,25080.0,242.7072,243.3958,241.9486,242.2181,25080.0
2025-03-04 11:00:00,242.68,243.52,241.85,242.43,21482.0,242.2181,243.0565,241.3897,241.9686,21482.0
2025-03-04 11:30:00,242.45,243.34,241.84,242.96,24848.0,241.9885,242.8768,241.3797,242.4976,24848.0
2025-03-04 12:00:00,242.96,243.5,242.23,243.15,41828.0,242.4976,243.0365,241.7689,242.6872,41828.0
2025-03-04 12:30:00,243.2,244.33,242.51,243.09,16590.0,242.7371,243.8649,242.0484,242.6273,16590.0
2025-03-04 13:00:00,242.8,243.86,242.51,243.01,20000.0,242.3379,243.3958,242.0484,242.5475,20000.0
2025-03-04 13:30:00,242.93,244.99,242.82,244.99,22163.0,242.4676,244.5237,242.3578,244.5237,22163.0
2025-03-04 14:00:00,244.84,246.12,244.83,245.61,34783.0,244.374,245.6515,244.364,245.1425,34783.0
2025-03-04 14:30:00,245.86,246.16,245.34,245.92,33113.0,245.392,245.6915,244.873,245.4519,33113.0
2025-03-04 15:00:00,246.06,246.77,245.5,246.04,56301.0,245.5917,246.3003,245.0327,245.5717,56301.0
2025-03-04 15:30:00,245.89,246.04,241.86,243.17,202986.0,245.422,245.5717,241.3996,242.7072,202986.0
2025-03-05 09:30:00,242.47,244.49,240.49,241.53,39089.0,242.0085,244.0246,240.0323,241.0703,39089.0
2025-03-05 10:00:00,242.09,243.59,241.35,241.82,44732.0,241.6292,243.1264,240.8906,241.3597,44732.0
2025-03-05 10:30:00,241.95,242.29,241.33,241.76,28100.0,241.4895,241.8288,240.8707,241.2998,28100.0
2025-03-05 11:00:00,241.6,241.91,241.02,241.72,31964.0,241.1401,241.4496,240.5612,241.2599,31964.0
2025-03-05 11:30:00,241.62,241.93,240.49,241.74,21563.0,241.1601,241.4695,240.0323,241.2799,21563.0
2025-03-05 12:00:00,241.8,242.57,241.53,242.57,14015.0,241.3398,242.1083,241.0703,242.1083,14015.0
2025-03-05 12:30:00,242.7,243.5,242.7,243.35,14894.0,242.238,243.0365,242.238,242.8868,14894.0
2025-03-05 13:00:00,243.41,243.54,242.43,243.33,16249.0,242.9467,243.0764,241.9686,242.8668,16249.0
2025-03-05 13:30:00,243.15,243.42,242.09,243.41,26938.0,242.6872,242.9567,241.6292,242.9467,26938.0
2025-03-05 14:00:00,243.4,244.52,243.3,244.28,18092.0,242.9367,244.0546,242.8369,243.815,18092.0
2025-03-05 14:30:00,244.17,244.57,243.94,243.99,12827.0,243.7053,244.1045,243.4757,243.5256,12827.0
2025-03-05 15:00:00,244.06,245.01,243.5,244.95,28050.0,243.5955,244.5437,243.0365,244.4838,28050.0
2025-03-05 15:30:00,244.85,245.3,243.82,244.87,82809.0,244.384,244.8331,243.3559,244.4039,82809.0
2025-03-06 09:30:00,241.84,244.66,240.32,242.7,45008.0,241.3797,244.1943,239.8626,242.238,45008.0
2025-03-06 10:00:00,242.61,244.17,242.26,243.64,24630.0,242.1482,243.7053,241.7989,243.1763,24630.0
2025-03-06 10:30:00,243.51,245.26,243.35,244.99,25070.0,243.0465,244.7932,242.8868,244.5237,25070.0
2025-03-06 11:00:00,245.19,246.49,244.88,246.46,43368.0,244.7233,246.0208,244.4139,245.9909,43368.0
2025-03-06 11:30:00,246.3,246.58,245.14,245.3,47151.0,245.8312,246.1107,244.6734,244.8331,47151.0
2025-03-06 12:00:00,245.3,245.3,244.31,244.6,28282.0,244.8331,244.8331,243.845,244.1344,28282.0
2025-03-06 12:30:00,244.83,245.44,243.81,244.44,31743.0,244.364,244.9728,243.3459,243.9747,31743.0
2025-03-06 13:00:00,244.43,245.16,244.02,244.36,21129.0,243.9648,244.6934,243.5555,243.8949,21129.0
2025-03-06 13:30:00,244.15,244.36,242.69,243.54,19827.0,243.6853,243.8949,242.2281,243.0764,19827.0
2025-03-06 14:00:00,243.38,244.34,242.99,243.67,24311.0,242.9168,243.8749,242.5275,243.2062,24311.0
2025-03-06 14:30:00,243.91,246.04,243.77,244.39,32608.0,243.4457,245.5717,243.306,243.9248,32608.0
2025-03-06 15:00:00,244.17,245.28,244.1,245.28,43973.0,243.7053,244.8131,243.6354,244.8131,43973.0
2025-03-06 15:30:00,245.39,246.38,244.88,245.82,212606.0,244.9229,245.911,244.4139,245.3521,212606.0
2025-03-07 09:30:00,245.6,250.15,245.58,249.76,25359.0,245.1325,249.6739,245.1126,249.2846,25359.0
2025-03-07 10:00:00,249.76,251.0,249.16,250.73,55621.0,249.2846,250.5223,248.6858,250.2528,55621.0
2025-03-07 10:30:00,250.42,251.77,249.46,250.11,53227.0,249.9434,251.2908,248.9852,249.6339,53227.0
2025-03-07 11:00:00,250.25,250.7,249.57,249.77,37360.0,249.7737,250.2228,249.095,249.2946,37360.0
2025-03-07 11:30:00,249.76,250.61,248.75,249.14,55668.0,249.2846,250.133,248.2765,248.6658,55668.0
2025-03-07 12:00:00,249.24,250.71,248.66,250.23,66912.0,248.7656,250.2328,248.1867,249.7537,66912.0
2025-03-07 12:30:00,249.93,252.9,249.9,251.69,35307.0,249.4543,252.4186,249.4243,251.2109,35307.0
2025-03-07 13:00:00,251.86,253.33,251.77,252.49,37836.0,251.3806,252.8478,251.2908,252.0094,37836.0
2025-03-07 13:30:00,252.46,253.42,252.07,252.86,27516.0,251.9795,252.9376,251.5902,252.3787,27516.0
2025-03-07 14:00:00,252.84,253.52,252.42,253.48,26737.0,252.3587,253.0375,251.9395,252.9975,26737.0
2025-03-07 14:30:00,253.16,254.07,252.83,253.04,30299.0,252.6781,253.5864,252.3488,252.5584,30299.0
2025-03-07 15:00:00,253.16,254.55,252.91,254.49,32213.0,252.6781,254.0655,252.4286,254.0056,32213.0
2025-03-07 15:30:00,254.49,255.05,253.23,254.7,198395.0,254.0056,254.5645,252.748,254.2152,198395.0
2025-03-10 09:30:00,251.77,258.06,251.42,257.67,62875.0,251.2908,257.5688,250.9415,257.1796,62875.0
2025-03-10 10:00:00,257.43,259.44,256.76,259.21,88041.0,256.94,258.9462,256.2713,258.7166,88041.0
2025-03-10 10:30:00,259.22,260.0,257.68,259.84,54993.0,258.7266,259.5051,257.1895,259.3454,54993.0
2025-03-10 11:00:00,260.04,260.53,257.14,257.15,38842.0,259.545,260.0341,256.6506,256.6605,38842.0
2025-03-10 11:30:00,256.91,257.07,254.57,255.4,32746.0,256.421,256.5807,254.0855,254.9139,32746.0
2025-03-10 12:00:00,255.83,256.26,253.72,254.59,30875.0,255.3431,255.7722,253.2371,254.1054,30875.0
2025-03-10 12:30:00,254.54,255.8,254.53,255.09,15448.0,254.0555,255.3131,254.0455,254.6045,15448.0
2025-03-10 13:00:00,254.77,254.98,253.76,254.41,20843.0,254.2851,254.4947,253.277,253.9258,20843.0
2025-03-10 13:30:00,254.38,254.38,252.16,252.3,28590.0,253.8958,253.8958,251.68,251.8198,28590.0
2025-03-10 14:00:00,252.5,252.63,251.61,252.43,32153.0,252.0194,252.1491,251.1311,251.9495,32153.0
2025-03-10 14:30:00,252.41,252.61,249.58,249.91,33377.0,251.9296,252.1292,249.105,249.4343,33377.0
2025-03-10 15:00:00,250.33,251.57,249.0,251.21,65396.0,249.8535,251.0912,248.5261,250.7319,65396.0
2025-03-10 15:30:00,251.35,251.73,248.95,249.91,309120.0,250.8716,251.2509,248.4762,249.4343,309120.0
2025-03-11 09:30:00,250.26,250.77,244.13,245.3,36239.0,249.7837,250.2927,243.6653,244.8331,36239.0
2025-03-11 10:00:00,245.24,246.52,243.6,243.81,62569.0,244.7732,246.0508,243.1363,243.3459,62569.0
2025-03-11 10:30:00,244.03,244.74,243.15,243.36,50231.0,243.5655,244.2742,242.6872,242.8968,50231.0
2025-03-11 11:00:00,243.36,245.25,243.02,244.11,57369.0,242.8968,244.7832,242.5574,243.6454,57369.0
2025-03-11 11:30:00,244.11,245.55,243.95,244.69,45672.0,243.6454,245.0826,243.4857,244.2243,45672.0
2025-03-11 12:00:00,244.69,244.69,242.87,243.67,16663.0,244.2243,244.2243,242.4077,243.2062,16663.0
2025-03-11 12:30:00,243.64,244.76,242.51,242.58,8239.0,243.1763,244.2941,242.0484,242.1183,8239.0
2025-03-11 13:00:00,242.68,242.8,241.27,241.46,17587.0,242.2181,242.3379,240.8108,241.0004,17587.0
2025-03-11 13:30:00,241.46,242.28,240.88,241.88,17066.0,241.0004,241.8188,240.4215,241.4196,17066.0
2025-03-11 14:00:00,241.62,243.83,241.62,243.64,14422.0,241.1601,243.3659,241.1601,243.1763,14422.0
2025-03-11 14:30:00,243.63,244.66,242.32,243.72,26484.0,243.1663,244.1943,241.8588,243.2561,26484.0
2025-03-11 15:00:00,243.72,244.17,241.56,241.87,35559.0,243.2561,243.7053,241.1002,241.4096,35559.0
2025-03-11 15:30:00,241.68,242.29,239.32,239.43,143801.0,241.22,241.8288,238.8645,238.9743,143801.0
2025-03-12 09:30:00,239.1,239.1,231.4,232.58,89398.0,238.6449,238.6449,230.9596,232.1373,89398.0
2025-03-12 10:00:00,232.86,235.08,232.16,235.08,71868.0,232.4168,234.6326,231.7181,234.6326,71868.0
2025-03-12 10:30:00,234.86,235.69,234.53,235.13,51029.0,234.413,235.2414,234.0836,234.6825,51029.0
2025-03-12 11:00:00,235.11,237.04,235.1,237.03,54669.0,234.6625,236.5888,234.6525,236.5788,54669.0
2025-03-12 11:30:00,236.78,239.27,236.78,239.11,30328.0,236.3293,238.8146,236.3293,238.6549,30328.0
2025-03-12 12:00:00,239.13,239.7,238.58,239.23,47675.0,238.6748,239.2438,238.1259,238.7747,47675.0
2025-03-12 12:30:00,239.73,240.44,239.28,239.28,38877.0,239.2737,239.9824,238.8246,238.8246,38877.0
2025-03-12 13:00:00,239.25,240.6,239.02,240.59,40252.0,238.7946,240.142,238.5651,240.1321,40252.0
2025-03-12 13:30:00,240.59,240.71,238.73,238.73,56279.0,240.1321,240.2518,238.2756,238.2756,56279.0
2025-03-12 14:00:00,238.59,239.62,238.25,239.48,33824.0,238.1359,239.1639,237.7965,239.0242,33824.0
2025-03-12 14:30:00,239.62,239.81,239.21,239.59,88467.0,239.1639,239.3535,238.7547,239.134,88467.0
2025-03-12 15:00:00,239.58,240.48,239.18,239.84,51072.0,239.124,240.0223,238.7247,239.3835,51072.0
2025-03-12 15:30:00,240.13,240.27,238.95,239.38,150789.0,239.6729,239.8127,238.4952,238.9244,150789.0
2025-03-13 09:30:00,235.93,237.35,234.89,234.96,43775.0,235.4809,236.8982,234.4429,234.5128,43775.0
2025-03-13 10:00:00,235.2,236.77,234.45,235.07,75801.0,234.7523,236.3193,234.0038,234.6226,75801.0
2025-03-13 10:30:00,235.06,235.5,234.45,235.29,25429.0,234.6126,235.0518,234.0038,234.8422,25429.0
2025-03-13 11:00:00,235.46,236.39,235.17,235.21,16686.0,235.0118,235.9401,234.7224,234.7623,16686.0
2025-03-13 11:30:00,235.47,235.72,234.29,235.47,29029.0,235.0218,235.2713,233.8441,235.0218,29029.0
2025-03-13 12:00:00,235.47,235.75,235.03,235.64,26067.0,235.0218,235.3013,234.5826,235.1915,26067.0
2025-03-13 12:30:00,235.62,236.48,235.53,236.06,33525.0,235.1715,236.0299,235.0817,235.6107,33525.0
2025-03-13 13:00:00,236.17,236.28,234.72,234.92,14485.0,235.7205,235.8303,234.2732,234.4729,14485.0
2025-03-13 13:30:00,234.99,234.99,233.92,234.04,20844.0,234.5427,234.5427,233.4748,233.5945,20844.0
2025-03-13 14:00:00,234.13,235.43,234.13,234.98,16359.0,233.6844,234.9819,233.6844,234.5327,16359.0
2025-03-13 14:30:00,234.98,236.2,234.97,236.14,22070.0,234.5327,235.7504,234.5228,235.6905,22070.0
2025-03-13 15:00:00,236.28,236.59,235.69,236.14,21651.0,235.8303,236.1397,235.2414,235.6905,21651.0
2025-03-13 15:30:00,236.26,237.45,236.04,236.75,137393.0,235.8103,236.998,235.5907,236.2994,137393.0
2025-03-14 09:30:00,236.51,238.34,235.44,237.51,22728.0,236.0598,237.8863,234.9919,237.0579,22728.0
2025-03-14 10:00:00,237.08,237.4,235.01,235.63,23862.0,236.6287,236.9481,234.5627,235.1815,23862.0
2025-03-14 10:30:00,235.83,236.69,235.57,236.65,20109.0,235.3811,236.2395,235.1216,236.1996,20109.0
2025-03-14 11:00:00,236.94,237.7,236.64,237.36,39258.0,236.489,237.2476,236.1896,236.9082,39258.0
2025-03-14 11:30:00,237.36,238.05,237.26,237.44,21656.0,236.9082,237.5969,236.8084,236.9881,21656.0
2025-03-14 12:00:00,237.44,237.67,236.26,236.55,26095.0,236.9881,237.2176,235.8103,236.0998,26095.0
2025-03-14 12:30:00,236.38,237.9,236.38,237.32,90780.0,235.9301,237.4472,235.9301,236.8683,90780.0
2025-03-14 13:00:00,237.42,237.67,236.91,236.91,38462.0,236.9681,237.2176,236.4591,236.4591,38462.0
2025-03-14 13:30:00,236.97,237.07,236.55,236.55,13908.0,236.519,236.6188,236.0998,236.0998,13908.0
2025-03-14 14:00:00,236.68,237.98,236.65,237.29,75245.0,236.2295,237.527,236.1996,236.8383,75245.0
2025-03-14 14:30:00,237.27,237.77,237.15,237.31,20660.0,236.8184,237.3174,236.6986,236.8583,20660.0
2025-03-14 15:00:00,237.31,237.52,236.84,236.85,69671.0,236.8583,237.0679,236.3892,236.3992,69671.0
2025-03-14 15:30:00,236.86,236.89,235.58,235.86,123870.0,236.4092,236.4391,235.1316,235.4111,123870.0
2025-03-17 09:30:00,237.83,240.33,237.56,237.66,68002.0,237.3773,239.8726,237.1078,237.2076,68002.0
2025-03-17 10:00:00,237.81,239.74,237.4,239.74,29558.0,237.3574,239.2837,236.9481,239.2837,29558.0
2025-03-17 10:30:00,239.53,240.15,239.12,239.42,37580.0,239.0741,239.6929,238.6649,238.9643,37580.0
2025-03-17 11:00:00,239.69,240.06,239.34,239.51,19743.0,239.2338,239.6031,238.8844,239.0541,19743.0
2025-03-17 11:30:00,239.73,239.73,238.8,239.46,12887.0,239.2737,239.2737,238.3455,239.0042,12887.0
2025-03-17 12:00:00,239.24,240.0,239.0,239.01,7812.0,238.7846,239.5432,238.5451,238.5551,7812.0
2025-03-17 12:30:00,239.14,239.54,238.5,239.51,19488.0,238.6848,239.0841,238.046,239.0541,19488.0
2025-03-17 13:00:00,239.5,239.7,239.06,239.54,10068.0,239.0441,239.2438,238.605,239.0841,10068.0
2025-03-17 13:30:00,239.58,240.39,239.38,240.0,27802.0,239.124,239.9324,238.9244,239.5432,27802.0
2025-03-17 14:00:00,240.18,241.26,240.14,241.06,34619.0,239.7228,240.8008,239.6829,240.6012,34619.0
2025-03-17 14:30:00,241.04,241.63,240.91,241.17,16880.0,240.5812,241.1701,240.4515,240.711,16880.0
2025-03-17 15:00:00,240.94,241.03,240.27,240.93,8686.0,240.4814,240.5712,239.8127,240.4714,8686.0
2025-03-17 15:30:00,241.0,241.02,240.23,240.26,83789.0,240.5413,240.5612,239.7728,239.8027,83789.0
2025-03-18 09:30:00,238.44,238.44,235.43,236.27,36850.0,237.9862,237.9862,234.9819,235.8203,36850.0
2025-03-18 10:00:00,236.12,237.32,235.46,237.27,29828.0,235.6706,236.8683,235.0118,236.8184,29828.0
2025-03-18 10:30:00,237.1,237.44,235.51,235.54,13166.0,236.6487,236.9881,235.0617,235.0917,13166.0
2025-03-18 11:00:00,235.72,235.86,234.33,234.8,18321.0,235.2713,235.4111,233.884,234.3531,18321.0
2025-03-18 11:30:00,234.52,234.67,233.38,233.56,19446.0,234.0736,234.2233,232.9358,233.1154,19446.0
2025-03-18 12:00:00,233.77,235.27,233.77,235.22,27118.0,233.325,234.8222,233.325,234.7723,27118.0
2025-03-18 12:30:00,235.39,235.54,234.7,234.87,20177.0,234.942,235.0917,234.2533,234.423,20177.0
2025-03-18 13:00:00,235.09,235.95,234.71,235.9,20232.0,234.6425,235.5009,234.2633,235.451,20232.0
2025-03-18 13:30:00,235.91,236.92,235.82,236.15,16369.0,235.461,236.4691,235.3711,235.7005,16369.0
2025-03-18 14:00:00,236.45,236.75,235.64,235.72,25037.0,235.9999,236.2994,235.1915,235.2713,25037.0
2025-03-18 14:30:00,235.5,236.1,235.45,235.58,31687.0,235.0518,235.6506,235.0018,235.1316,31687.0
2025-03-18 15:00:00,235.63,236.62,235.03,236.62,101632.0,235.1815,236.1696,234.5826,236.1696,101632.0
2025-03-18 15:30:00,236.67,236.67,235.06,235.3,189910.0,236.2195,236.2195,234.6126,234.8521,189910.0
2025-03-19 09:30:00,237.24,238.92,236.78,238.65,20761.0,236.7884,238.4652,236.3293,238.1958,20761.0
2025-03-19 10:00:00,238.21,239.27,238.11,238.34,8083.0,237.7566,238.8146,237.6568,237.8863,8083.0
2025-03-19 10:30:00,238.3,238.84,238.13,238.66,11122.0,237.8464,238.3854,237.6767,238.2057,11122.0
2025-03-19 11:00:00,238.65,238.65,237.88,238.19,8187.0,238.1958,238.1958,237.4272,237.7366,8187.0
2025-03-19 11:30:00,238.27,239.07,238.07,238.5,9485.0,237.8165,238.615,237.6169,238.046,9485.0
2025-03-19 12:00:00,238.65,238.81,237.95,238.22,9808.0,238.1958,238.3555,237.4971,237.7666,9808.0
2025-03-19 12:30:00,238.05,238.5,237.97,238.12,9633.0,237.5969,238.046,237.5171,237.6668,9633.0
2025-03-19 13:00:00,238.02,238.02,236.94,237.02,9118.0,237.567,237.567,236.489,236.5689,9118.0
2025-03-19 13:30:00,236.87,237.67,236.71,237.18,41970.0,236.4191,237.2176,236.2594,236.7286,41970.0
2025-03-19 14:00:00,237.07,238.56,236.68,237.98,48236.0,236.6188,238.1059,236.2295,237.527,48236.0
2025-03-19 14:30:00,238.1,240.11,237.99,239.38,52517.0,237.6468,239.653,237.537,238.9244,52517.0
2025-03-19 15:00:00,239.62,241.57,239.36,240.77,99242.0,239.1639,241.1102,238.9044,240.3117,99242.0
2025-03-19 15:30:00,240.83,242.34,240.51,242.26,286125.0,240.3716,241.8787,240.0522,241.7989,286125.0
2025-03-20 09:30:00,244.44,244.44,240.57,244.0,35767.0,243.9747,243.9747,240.1121,243.5356,35767.0
2025-03-20 10:00:00,244.13,245.33,243.88,245.01,17660.0,243.6653,244.863,243.4158,244.5437,17660.0
2025-03-20 10:30:00,245.32,245.94,244.94,245.4,18384.0,244.8531,245.4719,244.4738,244.9329,18384.0
2025-03-20 11:00:00,245.54,245.55,244.16,244.33,38309.0,245.0726,245.0826,243.6953,243.8649,38309.0
2025-03-20 11:30:00,244.34,244.34,243.18,243.34,34700.0,243.8749,243.8749,242.7171,242.8768,34700.0
2025-03-20 12:00:00,243.35,244.44,242.79,242.79,18187.0,242.8868,243.9747,242.3279,242.3279,18187.0
2025-03-20 12:30:00,242.8,244.0,242.64,242.96,233709.0,242.3379,243.5356,242.1782,242.4976,233709.0
2025-03-20 13:00:00,242.97,243.86,241.98,242.09,21522.0,242.5075,243.3958,241.5194,241.6292,21522.0
2025-03-20 13:30:00,242.01,242.94,241.76,241.77,41973.0,241.5494,242.4776,241.2998,241.3098,41973.0
2025-03-20 14:00:00,241.94,242.7,241.72,241.81,43020.0,241.4795,242.238,241.2599,241.3497,43020.0
2025-03-20 14:30:00,241.77,243.04,241.59,242.16,33599.0,241.3098,242.5774,241.1302,241.6991,33599.0
2025-03-20 15:00:00,242.28,242.98,242.28,242.49,32573.0,241.8188,242.5175,241.8188,242.0284,32573.0
2025-03-20 15:30:00,242.56,243.68,242.38,243.57,260207.0,242.0983,243.2162,241.9187,243.1064,260207.0
2025-03-21 09:30:00,242.67,243.34,239.96,241.16,157198.0,242.2081,242.8768,239.5033,240.701,157198.0
2025-03-21 10:00:00,241.08,241.09,239.37,240.14,29836.0,240.6211,240.6311,238.9144,239.6829,29836.0
2025-03-21 10:30:00,240.03,241.49,240.03,241.49,38404.0,239.5731,241.0304,239.5731,241.0304,38404.0
2025-03-21 11:00:00,241.65,241.65,240.74,240.94,24487.0,241.19,241.19,240.2818,240.4814,24487.0
2025-03-21 11:30:00,240.89,241.51,240.88,241.27,41454.0,240.4315,241.0503,240.4215,240.8108,41454.0
2025-03-21 12:00:00,241.21,243.49,241.03,242.87,26491.0,240.7509,243.0265,240.5712,242.4077,26491.0
2025-03-21 12:30:00,242.88,243.47,242.12,243.3,18148.0,242.4177,243.0066,241.6592,242.8369,18148.0
2025-03-21 13:00:00,243.3,243.81,243.04,243.08,20874.0,242.8369,243.3459,242.5774,242.6173,20874.0
2025-03-21 13:30:00,243.08,243.84,242.89,243.08,15016.0,242.6173,243.3759,242.4277,242.6173,15016.0
2025-03-21 14:00:00,243.29,243.52,243.04,243.08,28541.0,242.8269,243.0565,242.5774,242.6173,28541.0
2025-03-21 14:30:00,243.08,243.67,243.03,243.37,25182.0,242.6173,243.2062,242.5674,242.9068,25182.0
2025-03-21 15:00:00,243.37,243.46,242.76,243.37,43262.0,242.9068,242.9966,242.2979,242.9068,43262.0
2025-03-21 15:30:00,243.35,244.66,241.74,244.0,191801.0,242.8868,244.1943,241.2799,243.5356,191801.0
2025-03-24 09:30:00,245.51,247.87,243.36,245.27,37424.0,245.0427,247.3982,242.8968,244.8032,37424.0
2025-03-24 10:00:00,245.27,245.59,244.08,244.45,43821.0,244.8032,245.1225,243.6154,243.9847,43821.0
2025-03-24 10:30:00,244.43,245.28,244.2,245.14,45965.0,243.9648,244.8131,243.7352,244.6734,45965.0
2025-03-24 11:00:00,245.26,245.39,244.65,244.79,53228.0,244.7932,244.9229,244.1843,244.3241,53228.0
2025-03-24 11:30:00,244.63,245.33,244.49,245.33,34464.0,244.1644,244.863,244.0246,244.863,34464.0
2025-03-24 12:00:00,245.42,245.95,245.28,245.48,44334.0,244.9529,245.4819,244.8131,245.0128,44334.0
2025-03-24 12:30:00,245.49,245.77,244.71,244.98,51574.0,245.0227,245.3022,244.2442,244.5137,51574.0
2025-03-24 13:00:00,244.87,245.07,243.85,243.98,83134.0,244.4039,244.6035,243.3859,243.5156,83134.0
2025-03-24 13:30:00,244.12,244.38,243.69,243.88,68420.0,243.6553,243.9149,243.2262,243.4158,68420.0
2025-03-24 14:00:00,244.0,244.0,243.42,243.89,28834.0,243.5356,243.5356,242.9567,243.4258,28834.0
2025-03-24 14:30:00,243.77,245.17,243.75,245.06,20466.0,243.306,244.7033,243.2861,244.5936,20466.0
2025-03-24 15:00:00,245.18,245.39,244.87,245.02,30761.0,244.7133,244.9229,244.4039,244.5536,30761.0
2025-03-24 15:30:00,245.02,245.81,244.65,245.24,121373.0,244.5536,245.3421,244.1843,244.7732,121373.0
2025-03-25 09:30:00,245.03,245.88,243.87,244.64,35648.0,244.5636,245.412,243.4058,244.1744,35648.0
2025-03-25 10:00:00,244.47,245.65,244.34,244.88,88303.0,244.0047,245.1824,243.8749,244.4139,88303.0
2025-03-25 10:30:00,245.07,245.43,244.62,244.62,11661.0,244.6035,244.9629,244.1544,244.1544,11661.0
2025-03-25 11:00:00,244.68,244.93,243.72,244.05,13647.0,244.2143,244.4638,243.2561,243.5855,13647.0
2025-03-25 11:30:00,244.05,244.43,242.08,242.08,481644.0,243.5855,243.9648,241.6192,241.6192,481644.0
2025-03-25 12:00:00,242.43,243.04,242.14,242.45,27359.0,241.9686,242.5774,241.6791,241.9885,27359.0
2025-03-25 12:30:00,242.87,244.42,242.07,244.39,16135.0,242.4077,243.9548,241.6092,243.9248,16135.0
2025-03-25 13:00:00,244.39,245.52,244.38,245.4,14163.0,243.9248,245.0527,243.9149,244.9329,14163.0
2025-03-25 13:30:00,245.39,245.44,243.54,243.55,16146.0,244.9229,244.9728,243.0764,243.0864,16146.0
2025-03-25 14:00:00,243.46,245.04,243.46,244.14,19406.0,242.9966,244.5736,242.9966,243.6753,19406.0
2025-03-25 14:30:00,244.13,244.13,243.29,243.35,12143.0,243.6653,243.6653,242.8269,242.8868,12143.0
2025-03-25 15:00:00,243.34,243.87,243.12,243.19,19926.0,242.8768,243.4058,242.6572,242.7271,19926.0
2025-03-25 15:30:00,243.13,243.79,241.69,243.32,149282.0,242.6672,243.326,241.23,242.8569,149282.0
2025-03-26 09:30:00,243.11,246.26,241.66,243.52,14389.0,242.6473,245.7913,241.2,243.0565,14389.0
2025-03-26 10:00:00,243.7,244.32,242.52,242.56,16909.0,243.2361,243.855,242.0584,242.0983,16909.0
2025-03-26 10:30:00,242.73,242.99,241.78,241.78,24188.0,242.268,242.5275,241.3198,241.3198,24188.0
2025-03-26 11:00:00,242.01,242.52,241.47,241.68,13139.0,241.5494,242.0584,241.0104,241.22,13139.0
2025-03-26 11:30:00,241.58,242.41,241.28,241.28,9855.0,241.1202,241.9486,240.8208,240.8208,9855.0
2025-03-26 12:00:00,241.42,242.6,241.42,242.33,11461.0,240.9605,242.1382,240.9605,241.8688,11461.0
2025-03-26 12:30:00,242.33,242.84,241.97,241.97,9971.0,241.8688,242.3778,241.5094,241.5094,9971.0
2025-03-26 13:00:00,242.07,242.32,240.76,240.77,17496.0,241.6092,241.8588,240.3017,240.3117,17496.0
2025-03-26 13:30:00,240.66,241.25,240.31,240.52,22557.0,240.2019,240.7908,239.8526,240.0622,22557.0
2025-03-26 14:00:00,240.51,241.58,240.43,241.44,8925.0,240.0522,241.1202,239.9724,240.9804,8925.0
2025-03-26 14:30:00,241.37,241.43,240.39,240.78,13562.0,240.9106,240.9705,239.9324,240.3217,13562.0
2025-03-26 15:00:00,240.9,241.6,240.52,241.4,25319.0,240.4415,241.1401,240.0622,240.9405,25319.0
2025-03-26 15:30:00,241.41,241.92,240.77,241.72,103861.0,240.9505,241.4595,240.3117,241.2599,103861.0
2025-03-27 09:30:00,241.9,242.77,240.41,242.69,21963.0,241.4396,242.3079,239.9524,242.2281,21963.0
2025-03-27 10:00:00,242.5,244.63,242.29,243.42,38474.0,242.0384,244.1644,241.8288,242.9567,38474.0
2025-03-27 10:30:00,243.42,244.44,243.2,244.18,17060.0,242.9567,243.9747,242.7371,243.7152,17060.0
2025-03-27 11:00:00,244.19,244.7,243.54,243.55,15966.0,243.7252,244.2342,243.0764,243.0864,15966.0
2025-03-27 11:30:00,243.54,243.54,242.36,243.13,13185.0,243.0764,243.0764,241.8987,242.6672,13185.0
2025-03-27 12:00:00,243.23,243.88,243.22,243.45,7461.0,242.767,243.4158,242.7571,242.9866,7461.0
2025-03-27 12:30:00,243.46,243.74,242.14,242.41,8854.0,242.9966,243.2761,241.6791,241.9486,8854.0
2025-03-27 13:00:00,242.41,243.65,242.4,242.72,27482.0,241.9486,243.1862,241.9386,242.258,27482.0
2025-03-27 13:30:00,242.86,242.94,242.27,242.31,6190.0,242.3977,242.4776,241.8089,241.8488,6190.0
2025-03-27 14:00:00,242.31,243.57,242.31,242.97,10969.0,241.8488,243.1064,241.8488,242.5075,10969.0
2025-03-27 14:30:00,242.85,243.44,242.76,242.94,12350.0,242.3878,242.9766,242.2979,242.4776,12350.0
2025-03-27 15:00:00,242.97,244.53,242.96,244.5,18062.0,242.5075,244.0646,242.4976,244.0346,18062.0
2025-03-27 15:30:00,244.5,244.67,243.71,243.83,62737.0,244.0346,244.2043,243.2461,243.3659,62737.0
2025-03-28 09:30:00,243.93,244.37,242.35,242.57,22774.0,243.4657,243.9049,241.8887,242.1083,22774.0
2025-03-28 10:00:00,241.91,243.39,241.03,241.13,20401.0,241.4496,242.9267,240.5712,240.671,20401.0
2025-03-28 10:30:00,241.15,241.72,240.46,241.49,21645.0,240.691,241.2599,240.0023,241.0304,21645.0
2025-03-28 11:00:00,241.49,241.5,240.27,241.08,36133.0,241.0304,241.0403,239.8127,240.6211,36133.0
2025-03-28 11:30:00,241.18,241.62,240.97,241.03,14726.0,240.7209,241.1601,240.5113,240.5712,14726.0
2025-03-28 12:00:00,241.03,241.93,240.3,240.3,54610.0,240.5712,241.4695,239.8426,239.8426,54610.0
2025-03-28 12:30:00,240.3,241.31,240.3,240.79,14840.0,239.8426,240.8507,239.8426,240.3317,14840.0
2025-03-28 13:00:00,240.87,241.03,240.1,240.11,12699.0,240.4115,240.5712,239.643,239.653,12699.0
2025-03-28 13:30:00,239.95,241.0,239.95,240.95,10457.0,239.4933,240.5413,239.4933,240.4914,10457.0
2025-03-28 14:00:00,240.82,241.09,239.87,240.11,9065.0,240.3616,240.6311,239.4134,239.653,9065.0
2025-03-28 14:30:00,239.85,241.22,239.85,241.06,14518.0,239.3935,240.7609,239.3935,240.6012,14518.0
2025-03-28 15:00:00,241.28,241.37,240.14,240.23,23812.0,240.8208,240.9106,239.6829,239.7728,23812.0
2025-03-28 15:30:00,240.12,240.94,240.04,240.46,71414.0,239.663,240.4814,239.5831,240.0023,71414.0
2025-03-31 09:30:00,242.07,242.81,238.44,239.34,36856.0,241.6092,242.3478,237.9862,238.8844,36856.0
2025-03-31 10:00:00,239.5,239.87,238.67,239.75,18880.0,239.0441,239.4134,238.2157,239.2937,18880.0
2025-03-31 10:30:00,239.76,241.32,239.75,240.7,7462.0,239.3036,240.8607,239.2937,240.2419,7462.0
2025-03-31 11:00:00,240.72,241.37,240.53,240.8,4627.0,240.2618,240.9106,240.0722,240.3417,4627.0
2025-03-31 11:30:00,240.66,241.55,240.27,241.02,10925.0,240.2019,241.0902,239.8127,240.5612,10925.0
2025-03-31 12:00:00,241.02,241.1,239.69,240.68,7795.0,240.5612,240.6411,239.2338,240.2219,7795.0
2025-03-31 12:30:00,240.67,241.26,240.4,240.91,12991.0,240.2119,240.8008,239.9424,240.4515,12991.0
2025-03-31 13:00:00,240.64,241.65,240.54,240.73,5259.0,240.182,241.19,240.0822,240.2718,5259.0
2025-03-31 13:30:00,240.88,241.44,240.69,240.75,9366.0,240.4215,240.9804,240.2319,240.2918,9366.0
2025-03-31 14:00:00,240.93,242.69,240.93,241.96,13512.0,240.4714,242.2281,240.4714,241.4995,13512.0
2025-03-31 14:30:00,242.2,243.13,242.2,242.61,9795.0,241.739,242.6672,241.739,242.1482,9795.0
2025-03-31 15:00:00,242.63,243.85,242.63,242.87,13567.0,242.1682,243.3859,242.1682,242.4077,13567.0
2025-03-31 15:30:00,242.97,244.8,242.8,243.56,101449.0,242.5075,244.3341,242.3379,243.0964,101449.0
2025-04-01 09:30:00,243.56,243.75,241.28,242.83,38500.0,243.0964,243.2861,240.8208,242.3678,38500.0
2025-04-01 10:00:00,242.74,242.95,240.32,240.96,20640.0,242.278,242.4876,239.8626,240.5014,20640.0
2025-04-01 10:30:00,240.95,242.41,240.78,241.95,23190.0,240.4914,241.9486,240.3217,241.4895,23190.0
2025-04-01 11:00:00,241.9,243.69,241.9,242.84,21556.0,241.4396,243.2262,241.4396,242.3778,21556.0
2025-04-01 11:30:00,242.71,244.05,242.53,244.05,15657.0,242.248,243.5855,242.0684,243.5855,15657.0
2025-04-01 12:00:00,243.92,244.3,243.55,243.55,17753.0,243.4557,243.835,243.0864,243.0864,17753.0
2025-04-01 12:30:00,243.25,243.42,242.02,242.87,5742.0,242.787,242.9567,241.5593,242.4077,5742.0
2025-04-01 13:00:00,243.07,243.83,242.76,243.63,17632.0,242.6073,243.3659,242.2979,243.1663,17632.0
2025-04-01 13:30:00,243.83,244.13,243.19,243.2,25197.0,243.3659,243.6653,242.7271,242.7371,25197.0
2025-04-01 14:00:00,243.17,243.38,242.14,242.21,39251.0,242.7072,242.9168,241.6791,241.749,39251.0
2025-04-01 14:30:00,242.12,243.29,242.12,243.12,17648.0,241.6592,242.8269,241.6592,242.6572,17648.0
2025-04-01 15:00:00,243.32,244.4,243.14,244.02,32410.0,242.8569,243.9348,242.6772,243.5555,32410.0
2025-04-01 15:30:00,243.83,244.54,243.05,243.87,64098.0,243.3659,244.0745,242.5874,243.4058,64098.0
2025-04-02 09:30:00,242.0,243.79,241.0,242.8,16657.0,241.5394,243.326,240.5413,242.3379,16657.0
2025-04-02 10:00:00,242.79,243.74,242.45,243.48,14101.0,242.3279,243.2761,241.9885,243.0166,14101.0
2025-04-02 10:30:00,243.78,244.77,243.71,244.76,7155.0,243.316,244.3041,243.2461,244.2941,7155.0
2025-04-02 11:00:00,244.77,246.16,244.45,246.07,10708.0,244.3041,245.6915,243.9847,245.6016,10708.0
2025-04-02 11:30:00,246.16,246.7,245.29,245.32,5620.0,245.6915,246.2304,244.8231,244.8531,5620.0
2025-04-02 12:00:00,245.56,245.81,245.3,245.65,5717.0,245.0926,245.3421,244.8331,245.1824,5717.0
2025-04-02 12:30:00,245.82,246.16,245.5,245.92,10840.0,245.3521,245.6915,245.0327,245.4519,10840.0
2025-04-02 13:00:00,245.93,248.17,245.93,247.22,163967.0,245.4619,247.6976,245.4619,246.7494,163967.0
2025-04-02 13:30:00,247.2,247.53,246.84,247.47,22811.0,246.7295,247.0589,246.3702,246.999,22811.0
2025-04-02 14:00:00,247.27,247.46,246.51,246.55,9005.0,246.7994,246.989,246.0408,246.0807,9005.0
2025-04-02 14:30:00,246.63,247.71,246.22,246.22,33294.0,246.1606,247.2385,245.7513,245.7513,33294.0
2025-04-02 15:00:00,246.16,247.0,245.74,246.16,92891.0,245.6915,246.5299,245.2723,245.6915,92891.0
2025-04-02 15:30:00,246.04,247.83,245.91,247.58,107731.0,245.5717,247.3583,245.4419,247.1088,107731.0
2025-04-03 09:30:00,242.26,245.75,240.6,241.8,82248.0,241.7989,245.2822,240.142,241.3398,82248.0
2025-04-03 10:00:00,241.25,241.36,236.22,237.86,83909.0,240.7908,240.9006,235.7704,237.4073,83909.0
2025-04-03 10:30:00,237.45,237.97,236.5,236.88,142475.0,236.998,237.5171,236.0498,236.4291,142475.0
2025-04-03 11:00:00,236.92,238.08,236.5,237.66,56231.0,236.4691,237.6268,236.0498,237.2076,56231.0
2025-04-03 11:30:00,237.66,239.36,236.68,239.11,52651.0,237.2076,238.9044,236.2295,238.6549,52651.0
2025-04-03 12:00:00,239.1,239.93,238.8,239.21,14827.0,238.6449,239.4733,238.3455,238.7547,14827.0
2025-04-03 12:30:00,239.02,239.05,237.93,238.15,31538.0,238.5651,238.595,237.4771,237.6967,31538.0
2025-04-03 13:00:00,238.26,238.67,237.56,237.84,35497.0,237.8065,238.2157,237.1078,237.3873,35497.0
2025-04-03 13:30:00,237.66,238.12,237.25,237.4,32624.0,237.2076,237.6668,236.7984,236.9481,32624.0
2025-04-03 14:00:00,237.42,237.64,235.93,236.06,45008.0,236.9681,237.1877,235.4809,235.6107,45008.0
2025-04-03 14:30:00,236.06,236.06,234.17,234.59,35927.0,235.6107,235.6107,233.7243,234.1435,35927.0
2025-04-03 15:00:00,234.52,235.49,233.21,233.64,42945.0,234.0736,235.0418,232.7661,233.1953,42945.0
2025-04-03 15:30:00,233.63,233.77,231.27,231.7,109770.0,233.1853,233.325,230.8298,231.259,109770.0
2025-04-04 09:30:00,225.0,226.35,220.88,224.22,66057.0,224.5717,225.9192,220.4596,223.7932,66057.0
2025-04-04 10:00:00,223.52,224.31,221.17,221.4,37063.0,223.0946,223.8831,220.749,220.9786,37063.0
2025-04-04 10:30:00,221.38,221.99,218.72,221.51,44471.0,220.9586,221.5675,218.3037,221.0884,44471.0
2025-04-04 11:00:00,221.51,224.82,221.45,221.48,52592.0,221.0884,224.3921,221.0285,221.0584,52592.0
2025-04-04 11:30:00,221.83,222.22,219.12,219.6,103565.0,221.4078,221.797,218.7029,219.182,103565.0
2025-04-04 12:00:00,219.6,220.11,216.91,217.41,126256.0,219.182,219.691,216.4971,216.9962,126256.0
2025-04-04 12:30:00,217.39,217.41,216.3,217.07,156108.0,216.9762,216.9962,215.8883,216.6568,156108.0
2025-04-04 13:00:00,217.12,218.34,215.81,217.94,40491.0,216.7067,217.9244,215.3992,217.5252,40491.0
2025-04-04 13:30:00,217.7,218.88,216.94,218.64,47725.0,217.2856,218.4634,216.5271,218.2238,47725.0
2025-04-04 14:00:00,218.72,219.35,215.39,215.59,47230.0,218.3037,218.9325,214.98,215.1796,47230.0
2025-04-04 14:30:00,215.6,216.16,214.51,215.4,58289.0,215.1896,215.7486,214.1017,214.99,58289.0
2025-04-04 15:00:00,215.53,215.53,213.45,213.94,215816.0,215.1198,215.1198,213.0437,213.5328,215816.0
2025-04-04 15:30:00,213.95,214.46,209.89,209.99,806732.0,213.5428,214.0518,209.4905,209.5903,806732.0
2025-04-07 09:30:00,207.95,210.07,202.23,210.07,63008.0,207.5542,209.6702,201.8451,209.6702,63008.0
2025-04-07 10:00:00,210.35,218.95,207.76,209.22,221003.0,209.9496,218.5333,207.3646,208.8218,221003.0
2025-04-07 10:30:00,209.69,213.87,207.09,212.78,112254.0,209.2909,213.4629,206.6958,212.375,112254.0
2025-04-07 11:00:00,212.84,214.78,208.47,208.68,100291.0,212.4349,214.3712,208.0732,208.2828,100291.0
2025-04-07 11:30:00,209.08,211.53,208.72,209.79,30529.0,208.682,211.1274,208.3227,209.3907,30529.0
2025-04-07 12:00:00,209.63,210.12,207.42,210.12,36375.0,209.231,209.7201,207.0252,209.7201,36375.0
2025-04-07 12:30:00,210.13,210.53,206.6,207.11,40871.0,209.73,210.1293,206.2068,206.7158,40871.0
2025-04-07 13:00:00,207.62,211.41,207.61,211.4,44729.0,207.2248,211.0076,207.2148,210.9976,44729.0
2025-04-07 13:30:00,211.23,212.49,209.89,212.43,64743.0,210.8279,212.0855,209.4905,212.0257,64743.0
2025-04-07 14:00:00,212.4,212.79,209.84,209.84,73991.0,211.9957,212.385,209.4406,209.4406,73991.0
2025-04-07 14:30:00,209.77,211.26,207.81,209.09,24308.0,209.3707,210.8579,207.4145,208.692,24308.0
2025-04-07 15:00:00,208.44,209.54,207.01,207.38,54430.0,208.0433,209.1412,206.616,206.9853,54430.0
2025-04-07 15:30:00,207.57,210.64,207.54,208.69,186811.0,207.1749,210.2391,207.145,208.2928,186811.0
2025-04-08 09:30:00,215.16,215.82,209.98,212.41,43170.0,214.7505,215.4092,209.5803,212.0057,43170.0
2025-04-08 10:00:00,212.41,215.76,212.16,214.46,26424.0,212.0057,215.3493,211.7562,214.0518,26424.0
2025-04-08 10:30:00,214.87,216.56,212.95,213.11,28836.0,214.461,216.1478,212.5447,212.7044,28836.0
2025-04-08 11:00:00,212.79,213.98,212.23,212.34,54694.0,212.385,213.5727,211.826,211.9358,54694.0
2025-04-08 11:30:00,212.26,214.14,212.09,213.86,26594.0,211.856,213.7324,211.6863,213.4529,26594.0
2025-04-08 12:00:00,213.79,214.42,211.98,212.76,21426.0,213.3831,214.0119,211.5765,212.355,21426.0
2025-04-08 12:30:00,213.04,213.2,210.3,210.43,45580.0,212.6345,212.7942,209.8997,210.0295,45580.0
2025-04-08 13:00:00,210.49,210.57,208.16,208.5,42202.0,210.0894,210.1692,207.7638,208.1031,42202.0
2025-04-08 13:30:00,208.99,210.58,208.51,210.17,26265.0,208.5922,210.1792,208.1131,209.77,26265.0
2025-04-08 14:00:00,210.15,210.37,208.2,208.52,40265.0,209.75,209.9696,207.8037,208.1231,40265.0
2025-04-08 14:30:00,208.6,210.42,207.7,208.55,68189.0,208.203,210.0195,207.3047,208.153,68189.0
2025-04-08 15:00:00,208.58,208.73,205.15,206.38,38103.0,208.183,208.3327,204.7595,205.9872,38103.0
2025-04-08 15:30:00,206.37,206.45,202.01,205.77,160762.0,205.9772,206.057,201.6255,205.3783,160762.0
2025-04-09 09:30:00,201.11,205.0,199.98,203.38,71215.0,200.7272,204.6098,199.5994,202.9929,71215.0
2025-04-09 10:00:00,203.62,205.89,202.77,204.3,49754.0,203.2324,205.4981,202.3841,203.9111,49754.0
2025-04-09 10:30:00,204.25,205.43,201.13,201.13,51660.0,203.8612,205.039,200.7472,200.7472,51660.0
2025-04-09 11:00:00,201.67,203.62,201.66,203.23,29636.0,201.2861,203.2324,201.2762,202.8432,29636.0
2025-04-09 11:30:00,202.7,202.89,200.73,200.92,19235.0,202.3142,202.5038,200.3479,200.5376,19235.0
2025-04-09 12:00:00,200.83,203.1,200.51,202.54,7983.0,200.4477,202.7134,200.1284,202.1545,7983.0
2025-04-09 12:30:00,202.5,204.18,202.5,203.5,11381.0,202.1146,203.7914,202.1146,203.1127,11381.0
2025-04-09 13:00:00,203.71,216.28,202.59,213.25,46809.0,203.3223,215.8683,202.2044,212.8441,46809.0
2025-04-09 13:30:00,212.84,219.85,212.84,218.36,88182.0,212.4349,219.4315,212.4349,217.9444,88182.0
2025-04-09 14:00:00,219.45,222.78,217.39,222.29,79764.0,219.0323,222.356,216.9762,221.8669,79764.0
2025-04-09 14:30:00,222.29,222.78,217.97,218.6,43331.0,221.8669,222.356,217.5551,218.1839,43331.0
2025-04-09 15:00:00,218.48,223.96,218.46,223.09,49174.0,218.0641,223.5337,218.0442,222.6654,49174.0
2025-04-09 15:30:00,223.17,226.13,222.61,224.35,172077.0,222.7452,225.6996,222.1863,223.923,172077.0
2025-04-10 09:30:00,221.95,221.95,216.75,218.26,27004.0,221.5275,221.5275,216.3374,217.8446,27004.0
2025-04-10 10:00:00,217.96,218.81,217.05,217.78,25538.0,217.5451,218.3935,216.6369,217.3655,25538.0
2025-04-10 10:30:00,217.81,218.03,214.96,215.09,27439.0,217.3954,217.615,214.5508,214.6806,27439.0
2025-04-10 11:00:00,215.09,215.67,214.23,214.54,47647.0,214.6806,215.2595,213.8222,214.1316,47647.0
2025-04-10 11:30:00,214.5,214.62,212.99,213.21,15424.0,214.0917,214.2115,212.5846,212.8042,15424.0
2025-04-10 12:00:00,213.06,213.88,209.24,210.01,24384.0,212.6545,213.4729,208.8417,209.6103,24384.0
2025-04-10 12:30:00,210.19,213.54,210.19,213.0,31933.0,209.7899,213.1336,209.7899,212.5946,31933.0
2025-04-10 13:00:00,213.26,214.96,210.33,213.23,63761.0,212.8541,214.5508,209.9297,212.8241,63761.0
2025-04-10 13:30:00,212.9,217.19,212.79,217.19,41688.0,212.4948,216.7766,212.385,216.7766,41688.0
2025-04-10 14:00:00,216.95,220.07,215.76,220.07,49406.0,216.5371,219.6511,215.3493,219.6511,49406.0
2025-04-10 14:30:00,219.99,220.59,217.28,218.48,28096.0,219.5713,220.1701,216.8664,218.0641,28096.0
2025-04-10 15:00:00,218.77,220.64,217.01,217.05,48704.0,218.3536,220.22,216.5969,216.6369,48704.0
2025-04-10 15:30:00,217.05,218.68,214.81,217.74,197110.0,216.6369,218.2638,214.4011,217.3256,197110.0
2025-04-11 09:30:00,215.85,216.89,211.77,216.14,26256.0,215.4392,216.4772,211.3669,215.7286,26256.0
2025-04-11 10:00:00,215.75,216.2,211.26,212.06,224452.0,215.3393,215.7885,210.8579,211.6564,224452.0
2025-04-11 10:30:00,212.5,214.35,212.44,213.26,21431.0,212.0955,213.942,212.0356,212.8541,21431.0
2025-04-11 11:00:00,213.67,215.01,210.4,211.7,53768.0,213.2633,214.6008,209.9995,211.2971,53768.0
2025-04-11 11:30:00,211.66,213.86,211.27,213.51,64722.0,211.2571,213.4529,210.8679,213.1036,64722.0
2025-04-11 12:00:00,213.59,214.33,213.36,213.76,111738.0,213.1835,213.922,212.9539,213.3531,111738.0
2025-04-11 12:30:00,213.88,217.06,213.77,216.67,128589.0,213.4729,216.6469,213.3631,216.2576,128589.0
2025-04-11 13:00:00,216.46,217.53,215.76,216.09,21672.0,216.048,217.116,215.3493,215.6787,21672.0
2025-04-11 13:30:00,216.38,219.92,216.02,219.4,28010.0,215.9681,219.5014,215.6088,218.9824,28010.0
2025-04-11 14:00:00,219.57,219.57,217.9,218.59,30840.0,219.1521,219.1521,217.4853,218.1739,30840.0
2025-04-11 14:30:00,218.8,219.69,218.31,218.74,33392.0,218.3835,219.2718,217.8945,218.3237,33392.0
2025-04-11 15:00:00,218.72,220.23,218.72,219.57,27459.0,218.3037,219.8108,218.3037,219.1521,27459.0
2025-04-11 15:30:00,219.5,220.58,218.86,220.29,126639.0,219.0822,220.1602,218.4434,219.8707,126639.0
2025-04-14 09:30:00,223.35,224.68,221.87,222.41,32753.0,222.9249,224.2523,221.4477,221.9867,32753.0
2025-04-14 10:00:00,222.41,224.88,222.34,224.67,27685.0,221.9867,224.452,221.9168,224.2424,27685.0
2025-04-14 10:30:00,224.7,225.44,224.24,224.84,22925.0,224.2723,225.0109,223.8132,224.412,22925.0
2025-04-14 11:00:00,225.06,225.07,223.32,223.32,13112.0,224.6316,224.6416,222.8949,222.8949,13112.0
2025-04-14 11:30:00,223.29,224.59,222.5,223.12,19984.0,222.865,224.1625,222.0765,222.6953,19984.0
2025-04-14 12:00:00,222.93,224.11,222.45,223.55,10156.0,222.5057,223.6834,222.0266,223.1245,10156.0
2025-04-14 12:30:00,223.31,224.26,223.31,223.57,6617.0,222.885,223.8331,222.885,223.1445,6617.0
2025-04-14 13:00:00,223.57,225.13,222.96,223.48,15236.0,223.1445,224.7015,222.5356,223.0546,15236.0
2025-04-14 13:30:00,223.74,224.42,223.11,223.88,14761.0,223.3141,223.9928,222.6853,223.4539,14761.0
2025-04-14 14:00:00,224.22,225.11,223.92,225.11,7231.0,223.7932,224.6815,223.4938,224.6815,7231.0
2025-04-14 14:30:00,224.89,225.43,224.76,225.24,12832.0,224.4619,225.0009,224.3322,224.8113,12832.0
2025-04-14 15:00:00,225.28,226.58,225.28,225.91,17037.0,224.8512,226.1487,224.8512,225.48,17037.0
2025-04-14 15:30:00,225.99,226.11,224.01,224.41,180586.0,225.5599,225.6796,223.5836,223.9829,180586.0
2025-04-15 09:30:00,224.3,227.98,223.93,226.52,18980.0,223.8731,227.5461,223.5038,226.0888,18980.0
2025-04-15 10:00:00,226.64,227.44,225.38,225.91,18739.0,226.2086,227.0071,224.951,225.48,18739.0
2025-04-15 10:30:00,225.79,226.69,225.71,226.47,7965.0,225.3602,226.2585,225.2804,226.0389,7965.0
2025-04-15 11:00:00,226.43,226.76,225.19,225.31,12287.0,225.999,226.3284,224.7614,224.8811,12287.0
2025-04-15 11:30:00,225.08,225.59,224.27,224.88,10237.0,224.6516,225.1606,223.8431,224.452,10237.0
2025-04-15 12:00:00,225.27,225.59,224.7,225.12,14385.0,224.8412,225.1606,224.2723,224.6915,14385.0
2025-04-15 12:30:00,225.23,225.51,224.02,224.02,6166.0,224.8013,225.0808,223.5936,223.5936,6166.0
2025-04-15 13:00:00,224.24,224.69,223.31,223.73,6566.0,223.8132,224.2623,222.885,223.3042,6566.0
2025-04-15 13:30:00,223.99,224.89,223.79,224.36,10961.0,223.5637,224.4619,223.364,223.933,10961.0
2025-04-15 14:00:00,224.27,224.67,223.84,224.67,15130.0,223.8431,224.2424,223.4139,224.2424,15130.0
2025-04-15 14:30:00,224.54,225.15,224.3,224.75,62030.0,224.1126,224.7215,223.8731,224.3222,62030.0
2025-04-15 15:00:00,224.75,224.75,224.04,224.64,56527.0,224.3222,224.3222,223.6136,224.2124,56527.0
2025-04-15 15:30:00,224.63,225.77,224.48,225.61,208842.0,224.2024,225.3403,224.0527,225.1806,208842.0
2025-04-16 09:30:00,223.58,225.95,222.36,222.94,57900.0,223.1544,225.5199,221.9368,222.5157,57900.0
2025-04-16 10:00:00,222.85,223.11,221.16,221.99,43567.0,222.4258,222.6853,220.739,221.5675,43567.0
2025-04-16 10:30:00,221.89,222.79,221.51,222.5,86640.0,221.4677,222.3659,221.0884,222.0765,86640.0
2025-04-16 11:00:00,222.59,224.33,222.43,223.71,65248.0,222.1663,223.903,222.0066,223.2842,65248.0
2025-04-16 11:30:00,223.73,223.81,222.1,222.1,45571.0,223.3042,223.384,221.6773,221.6773,45571.0
2025-04-16 12:00:00,222.31,222.51,221.7,221.7,12316.0,221.8869,222.0865,221.278,221.278,12316.0
2025-04-16 12:30:00,221.82,222.01,221.05,221.28,15382.0,221.3978,221.5874,220.6293,220.8588,15382.0
2025-04-16 13:00:00,221.13,221.68,220.66,221.68,21386.0,220.7091,221.2581,220.24,221.2581,21386.0
2025-04-16 13:30:00,221.63,221.65,218.47,218.56,29343.0,221.2082,221.2281,218.0542,218.144,29343.0
2025-04-16 14:00:00,218.76,220.05,218.47,219.84,47391.0,218.3436,219.6312,218.0542,219.4216,47391.0
2025-04-16 14:30:00,219.84,220.11,219.08,219.19,23685.0,219.4216,219.691,218.663,218.7728,23685.0
2025-04-16 15:00:00,219.11,219.26,217.14,217.24,37576.0,218.6929,218.8427,216.7267,216.8265,37576.0
2025-04-16 15:30:00,217.41,219.6,217.25,219.18,135270.0,216.9962,219.182,216.8365,218.7628,135270.0
2025-04-17 09:30:00,218.91,220.73,216.91,219.62,113708.0,218.4933,220.3099,216.4971,219.202,113708.0
2025-04-17 10:00:00,219.51,219.99,218.05,218.1,109450.0,219.0922,219.5713,217.635,217.6849,109450.0
2025-04-17 10:30:00,218.34,219.72,218.11,219.28,67397.0,217.9244,219.3018,217.6949,218.8626,67397.0
2025-04-17 11:00:00,219.44,221.66,219.44,220.91,76997.0,219.0223,221.2381,219.0223,220.4895,76997.0
2025-04-17 11:30:00,220.79,221.67,220.33,220.77,46004.0,220.3698,221.2481,219.9106,220.3498,46004.0
2025-04-17 12:00:00,221.05,222.0,220.12,222.0,62251.0,220.6293,221.5774,219.701,221.5774,62251.0
2025-04-17 12:30:00,221.78,222.51,221.4,222.43,17812.0,221.3579,222.0865,220.9786,222.0066,17812.0
2025-04-17 13:00:00,222.58,222.86,221.87,222.0,19608.0,222.1563,222.4358,221.4477,221.5774,19608.0
2025-04-17 13:30:00,222.08,223.18,221.89,222.77,23532.0,221.6573,222.7552,221.4677,222.346,23532.0
2025-04-17 14:00:00,222.78,223.39,222.51,222.7,22661.0,222.356,222.9648,222.0865,222.2761,22661.0
2025-04-17 14:30:00,222.7,222.97,222.07,222.24,25142.0,222.2761,222.5456,221.6473,221.817,25142.0
2025-04-17 15:00:00,222.08,222.32,221.13,221.25,34169.0,221.6573,221.8968,220.7091,220.8289,34169.0
2025-04-17 15:30:00,221.4,222.09,220.75,221.24,150595.0,220.9786,221.6673,220.3298,220.8189,150595.0
2025-04-21 09:30:00,217.89,221.43,217.89,220.41,30260.0,217.4753,221.0085,217.4753,219.9905,30260.0
2025-04-21 10:00:00,220.37,220.65,219.24,219.38,38100.0,219.9506,220.23,218.8227,218.9624,38100.0
2025-04-21 10:30:00,219.61,219.87,216.72,216.72,58791.0,219.192,219.4515,216.3075,216.3075,58791.0
2025-04-21 11:00:00,216.92,218.07,216.32,216.59,25653.0,216.5071,217.6549,215.9083,216.1777,25653.0
2025-04-21 11:30:00,216.61,217.06,215.84,216.28,15569.0,216.1977,216.6469,215.4292,215.8683,15569.0
2025-04-21 12:00:00,216.11,217.27,215.8,216.73,14849.0,215.6987,216.8565,215.3892,216.3175,14849.0
2025-04-21 12:30:00,216.73,217.36,216.46,216.69,38147.0,216.3175,216.9463,216.048,216.2776,38147.0
2025-04-21 13:00:00,216.69,216.89,215.1,215.48,64184.0,216.2776,216.4772,214.6906,215.0699,64184.0
2025-04-21 13:30:00,215.54,215.91,214.37,214.87,46432.0,215.1297,215.499,213.962,214.461,46432.0
2025-04-21 14:00:00,214.68,214.97,214.0,214.61,33654.0,214.2714,214.5608,213.5927,214.2015,33654.0
2025-04-21 14:30:00,214.78,214.92,213.55,213.74,39320.0,214.3712,214.5109,213.1435,213.3332,39320.0
2025-04-21 15:00:00,213.73,215.04,213.72,214.42,69640.0,213.3232,214.6307,213.3132,214.0119,69640.0
2025-04-21 15:30:00,214.61,215.42,214.08,215.02,269420.0,214.2015,215.01,213.6725,214.6107,269420.0
2025-04-22 09:30:00,241.27,243.47,232.72,239.0,200949.0,240.8108,243.0066,232.277,238.5451,200949.0
2025-04-22 10:00:00,239.06,241.39,238.67,240.48,79906.0,238.605,240.9305,238.2157,240.0223,79906.0
2025-04-22 10:30:00,240.44,242.87,240.35,242.71,40923.0,239.9824,242.4077,239.8925,242.248,40923.0
2025-04-22 11:00:00,242.73,244.26,242.64,243.95,38508.0,242.268,243.7951,242.1782,243.4857,38508.0
2025-04-22 11:30:00,243.76,245.06,242.47,244.57,60284.0,243.296,244.5936,242.0085,244.1045,60284.0
2025-04-22 12:00:00,244.52,248.82,244.51,247.89,47877.0,244.0546,248.3464,244.0446,247.4182,47877.0
2025-04-22 12:30:00,247.75,247.75,245.91,246.37,29736.0,247.2784,247.2784,245.4419,245.9011,29736.0
2025-04-22 13:00:00,246.31,247.0,243.65,244.14,44229.0,245.8412,246.5299,243.1862,243.6753,44229.0
2025-04-22 13:30:00,244.18,245.09,243.38,243.38,37869.0,243.7152,244.6235,242.9168,242.9168,37869.0
2025-04-22 14:00:00,243.38,244.55,242.87,244.55,36266.0,242.9168,244.0845,242.4077,244.0845,36266.0
2025-04-22 14:30:00,244.5,245.36,244.23,245.0,53625.0,244.0346,244.893,243.7651,244.5337,53625.0
2025-04-22 15:00:00,244.92,245.12,242.86,244.15,59167.0,244.4538,244.6534,242.3977,243.6853,59167.0
2025-04-22 15:30:00,244.02,246.85,244.0,245.18,253673.0,243.5555,246.3801,243.5356,244.7133,253673.0
2025-04-23 09:30:00,248.88,252.8,247.56,252.0,45486.0,248.4063,252.3188,247.0888,251.5203,45486.0
2025-04-23 10:00:00,251.99,253.81,251.13,253.58,37415.0,251.5104,253.3269,250.652,253.0973,37415.0
2025-04-23 10:30:00,253.75,255.41,252.67,252.72,31605.0,253.267,254.9239,252.1891,252.239,31605.0
2025-04-23 11:00:00,252.69,252.95,250.09,251.06,26959.0,252.209,252.4685,249.614,250.5821,26959.0
2025-04-23 11:30:00,250.8,250.95,246.88,247.9,47459.0,250.3226,250.4723,246.4101,247.4282,47459.0
2025-04-23 12:00:00,247.86,249.19,247.57,248.53,47778.0,247.3882,248.7157,247.0988,248.057,47778.0
2025-04-23 12:30:00,248.73,251.13,248.73,251.11,48117.0,248.2566,250.652,248.2566,250.632,48117.0
2025-04-23 13:00:00,250.77,252.14,250.12,251.46,44106.0,250.2927,251.6601,249.6439,250.9814,44106.0
2025-04-23 13:30:00,251.49,251.72,249.72,250.26,23099.0,251.0113,251.2409,249.2447,249.7837,23099.0
2025-04-23 14:00:00,250.55,250.62,248.84,249.03,39772.0,250.0731,250.143,248.3664,248.556,39772.0
2025-04-23 14:30:00,248.98,249.72,248.59,248.68,21611.0,248.5061,249.2447,248.1168,248.2067,21611.0
2025-04-23 15:00:00,248.68,249.07,247.74,248.24,35642.0,248.2067,248.5959,247.2685,247.7675,35642.0
2025-04-23 15:30:00,248.11,249.83,247.62,249.09,190495.0,247.6378,249.3545,247.1487,248.6159,190495.0
2025-04-24 09:30:00,251.65,251.65,247.01,248.57,27249.0,251.171,251.171,246.5398,248.0969,27249.0
2025-04-24 10:00:00,248.45,252.19,248.45,252.18,20067.0,247.9771,251.71,247.9771,251.7,20067.0
2025-04-24 10:30:00,252.4,254.32,252.33,254.31,21843.0,251.9196,253.8359,251.8497,253.826,21843.0
2025-04-24 11:00:00,254.29,255.4,254.06,254.67,26045.0,253.806,254.9139,253.5764,254.1853,26045.0
2025-04-24 11:30:00,254.3,254.96,253.77,253.9,32067.0,253.816,254.4747,253.287,253.4167,32067.0
2025-04-24 12:00:00,254.08,256.94,254.04,256.63,38101.0,253.5964,256.4509,253.5565,256.1415,38101.0
2025-04-24 12:30:00,256.65,257.57,256.46,256.81,40600.0,256.1615,257.0797,255.9719,256.3212,40600.0
2025-04-24 13:00:00,256.77,257.87,256.46,257.74,46052.0,256.2813,257.3792,255.9719,257.2494,46052.0
2025-04-24 13:30:00,257.6,258.08,257.15,257.79,33068.0,257.1097,257.5888,256.6605,257.2993,33068.0
2025-04-24 14:00:00,257.62,258.14,256.98,257.26,18553.0,257.1297,257.6487,256.4909,256.7703,18553.0
2025-04-24 14:30:00,257.34,257.94,257.17,257.43,20650.0,256.8502,257.449,256.6805,256.94,20650.0
2025-04-24 15:00:00,257.39,257.68,256.9,257.06,35282.0,256.9001,257.1895,256.411,256.5707,35282.0
2025-04-24 15:30:00,257.18,258.5,256.91,257.33,172962.0,256.6905,258.008,256.421,256.8402,172962.0
2025-04-25 09:30:00,257.92,259.83,256.54,256.72,37955.0,257.4291,259.3354,256.0517,256.2314,37955.0
2025-04-25 10:00:00,256.85,257.91,256.42,256.73,57145.0,256.3611,257.4191,255.9319,256.2413,57145.0
2025-04-25 10:30:00,256.84,258.6,256.43,257.07,42872.0,256.3511,258.1078,255.9419,256.5807,42872.0
2025-04-25 11:00:00,256.97,257.07,255.86,255.87,70780.0,256.4809,256.5807,255.373,255.383,70780.0
2025-04-25 11:30:00,256.06,256.33,255.53,255.99,14419.0,255.5726,255.8421,255.0436,255.5028,14419.0
2025-04-25 12:00:00,255.84,257.02,255.74,256.8,21845.0,255.353,256.5308,255.2532,256.3112,21845.0
2025-04-25 12:30:00,256.87,256.97,255.81,255.97,19378.0,256.3811,256.4809,255.3231,255.4828,19378.0
2025-04-25 13:00:00,255.92,256.79,255.78,256.35,32951.0,255.4329,256.3012,255.2932,255.8621,32951.0
2025-04-25 13:30:00,256.5,256.54,254.35,254.72,26473.0,256.0118,256.0517,253.8659,254.2352,26473.0
2025-04-25 14:00:00,254.57,255.34,254.3,255.23,31638.0,254.0855,254.854,253.816,254.7442,31638.0
2025-04-25 14:30:00,255.25,255.48,254.22,254.37,33026.0,254.7642,254.9937,253.7361,253.8858,33026.0
2025-04-25 15:00:00,254.29,256.1,254.29,255.74,31784.0,253.806,255.6125,253.806,255.2532,31784.0
2025-04-25 15:30:00,255.75,257.39,254.61,256.48,121301.0,255.2632,256.9001,254.1254,255.9918,121301.0
2025-04-28 09:30:00,256.61,259.08,255.64,257.6,42866.0,256.1216,258.5869,255.1534,257.1097,42866.0
2025-04-28 10:00:00,257.55,258.44,257.39,257.71,13196.0,257.0598,257.9481,256.9001,257.2195,13196.0
2025-04-28 10:30:00,257.64,258.32,256.75,257.92,18769.0,257.1496,257.8283,256.2613,257.4291,18769.0
2025-04-28 11:00:00,258.03,258.18,255.65,255.65,17269.0,257.5389,257.6886,255.1634,255.1634,17269.0
2025-04-28 11:30:00,255.82,256.31,254.9,255.01,13711.0,255.3331,255.8221,254.4148,254.5246,13711.0
2025-04-28 12:00:00,255.09,255.26,253.74,254.44,11439.0,254.6045,254.7741,253.257,253.9557,11439.0
2025-04-28 12:30:00,254.6,255.39,254.3,254.44,12502.0,254.1154,254.9039,253.816,253.9557,12502.0
2025-04-28 13:00:00,254.68,254.86,253.58,253.58,19912.0,254.1952,254.3749,253.0973,253.0973,19912.0
2025-04-28 13:30:00,253.49,254.96,253.37,254.96,12643.0,253.0075,254.4747,252.8877,254.4747,12643.0
2025-04-28 14:00:00,254.86,255.03,254.26,254.69,18100.0,254.3749,254.5446,253.776,254.2052,18100.0
2025-04-28 14:30:00,254.62,255.31,254.54,254.98,9850.0,254.1354,254.824,254.0555,254.4947,9850.0
2025-04-28 15:00:00,254.98,255.93,254.9,255.72,15346.0,254.4947,255.4429,254.4148,255.2333,15346.0
2025-04-28 15:30:00,255.82,256.89,254.59,256.47,79415.0,255.3331,256.401,254.1054,255.9818,79415.0
2025-04-29 09:30:00,255.06,258.67,255.06,256.55,31258.0,254.5745,258.1777,254.5745,256.0617,31258.0
2025-04-29 10:00:00,256.47,257.52,255.06,255.1,21909.0,255.9818,257.0298,254.5745,254.6144,21909.0
2025-04-29 10:30:00,255.22,257.43,255.02,257.43,12162.0,254.7342,256.94,254.5346,256.94,12162.0
2025-04-29 11:00:00,257.45,257.78,256.56,257.0,15763.0,256.96,257.2893,256.0717,256.5108,15763.0
2025-04-29 11:30:00,257.01,257.31,256.34,256.87,10961.0,256.5208,256.8202,255.8521,256.3811,10961.0
2025-04-29 12:00:00,256.77,257.59,256.75,257.28,10594.0,256.2813,257.0997,256.2613,256.7903,10594.0
2025-04-29 12:30:00,257.29,257.53,255.94,256.54,16444.0,256.8003,257.0398,255.4528,256.0517,16444.0
2025-04-29 13:00:00,256.44,257.2,256.11,257.1,9025.0,255.9519,256.7104,255.6225,256.6106,9025.0
2025-04-29 13:30:00,257.13,258.5,257.06,258.13,15589.0,256.6406,258.008,256.5707,257.6387,15589.0
2025-04-29 14:00:00,258.21,258.68,257.82,258.48,25807.0,257.7185,258.1876,257.3293,257.988,25807.0
2025-04-29 14:30:00,258.63,258.74,257.87,257.89,27263.0,258.1377,258.2475,257.3792,257.3991,27263.0
2025-04-29 15:00:00,257.99,258.51,257.88,258.19,42356.0,257.4989,258.018,257.3892,257.6986,42356.0
2025-04-29 15:30:00,258.22,259.14,258.02,258.56,116959.0,257.7285,258.6468,257.5289,258.0679,116959.0
2025-04-30 09:30:00,256.4,256.54,253.79,254.63,16464.0,255.912,256.0517,253.3069,254.1453,16464.0
2025-04-30 10:00:00,254.62,256.87,254.21,256.87,16537.0,254.1354,256.3811,253.7261,256.3811,16537.0
2025-04-30 10:30:00,256.55,256.81,255.4,255.75,28039.0,256.0617,256.3212,254.9139,255.2632,28039.0
2025-04-30 11:00:00,255.84,257.86,255.84,257.47,27848.0,255.353,257.3692,255.353,256.9799,27848.0
2025-04-30 11:30:00,257.35,258.1,257.35,257.81,15661.0,256.8602,257.6087,256.8602,257.3193,15661.0
2025-04-30 12:00:00,257.76,258.37,257.02,257.38,11945.0,257.2694,257.8782,256.5308,256.8901,11945.0
2025-04-30 12:30:00,257.19,257.95,256.86,257.62,32493.0,256.7005,257.459,256.3711,257.1297,32493.0
2025-04-30 13:00:00,257.74,258.32,256.73,258.29,11404.0,257.2494,257.8283,256.2413,257.7984,11404.0
2025-04-30 13:30:00,258.32,258.41,257.79,258.12,18956.0,257.8283,257.9181,257.2993,257.6287,18956.0
2025-04-30 14:00:00,258.05,258.46,257.29,257.29,23542.0,257.5588,257.9681,256.8003,256.8003,23542.0
2025-04-30 14:30:00,257.57,258.1,256.63,257.19,20027.0,257.0797,257.6087,256.1415,256.7005,20027.0
2025-04-30 15:00:00,257.3,258.38,257.24,257.46,32671.0,256.8103,257.8882,256.7504,256.97,32671.0
2025-04-30 15:30:00,257.3,260.8,256.93,260.06,113338.0,256.8103,260.3036,256.441,259.565,113338.0
2025-05-01 09:30:00,258.73,261.64,256.71,260.39,38796.0,258.2375,261.142,256.2214,259.8944,38796.0
2025-05-01 10:00:00,261.22,262.26,260.61,262.25,14869.0,260.7228,261.7608,260.114,261.7508,14869.0
2025-05-01 10:30:00,262.24,263.0,261.19,263.0,10721.0,261.7409,262.4994,260.6929,262.4994,10721.0
2025-05-01 11:00:00,263.0,263.0,262.26,262.27,10930.0,262.4994,262.4994,261.7608,261.7708,10930.0
2025-05-01 11:30:00,262.04,262.06,260.2,260.54,11467.0,261.5412,261.5612,259.7047,260.0441,11467.0
2025-05-01 12:00:00,260.54,260.77,260.15,260.69,12022.0,260.0441,260.2737,259.6548,260.1938,12022.0
2025-05-01 12:30:00,260.91,261.7,260.7,260.87,6778.0,260.4134,261.2019,260.2038,260.3735,6778.0
2025-05-01 13:00:00,261.06,262.55,261.06,262.44,10213.0,260.5631,262.0503,260.5631,261.9405,10213.0
2025-05-01 13:30:00,262.38,262.4,261.34,261.68,10214.0,261.8806,261.9006,260.8426,261.1819,10214.0
2025-05-01 14:00:00,261.66,262.42,261.36,261.93,16020.0,261.162,261.9205,260.8625,261.4314,16020.0
2025-05-01 14:30:00,261.97,262.69,261.91,262.33,12078.0,261.4714,262.19,261.4115,261.8307,12078.0
2025-05-01 15:00:00,262.33,263.05,261.7,262.98,17982.0,261.8307,262.5493,261.2019,262.4794,17982.0
2025-05-01 15:30:00,263.07,263.26,260.57,260.82,97489.0,262.5693,262.7589,260.074,260.3236,97489.0
2025-05-02 09:30:00,264.3,265.88,262.84,265.72,34937.0,263.7969,265.3739,262.3397,265.2142,34937.0
2025-05-02 10:00:00,265.4,266.6,265.23,266.01,22199.0,264.8948,266.0926,264.7252,265.5037,22199.0
2025-05-02 10:30:00,266.21,266.21,264.41,264.86,24895.0,265.7033,265.7033,263.9067,264.3559,24895.0
2025-05-02 11:00:00,264.92,265.02,263.68,263.86,33592.0,264.4158,264.5156,263.1781,263.3578,33592.0
2025-05-02 11:30:00,263.62,264.82,263.62,264.2,30147.0,263.1182,264.3159,263.1182,263.6971,30147.0
2025-05-02 12:00:00,264.19,264.76,263.92,264.16,21977.0,263.6871,264.2561,263.4177,263.6572,21977.0
2025-05-02 12:30:00,264.18,264.61,263.97,264.32,11809.0,263.6772,264.1063,263.4676,263.8169,11809.0
2025-05-02 13:00:00,264.44,264.92,263.12,263.32,20551.0,263.9367,264.4158,262.6192,262.8188,20551.0
2025-05-02 13:30:00,263.4,264.11,263.05,263.79,15402.0,262.8986,263.6073,262.5493,263.2879,15402.0
2025-05-02 14:00:00,263.73,264.33,263.69,263.93,13247.0,263.228,263.8269,263.1881,263.4276,13247.0
2025-05-02 14:30:00,264.06,264.4,263.43,263.85,14679.0,263.5574,263.8967,262.9286,263.3478,14679.0
2025-05-02 15:00:00,263.75,264.89,263.47,264.75,20187.0,263.248,264.3858,262.9685,264.2461,20187.0
2025-05-02 15:30:00,264.61,265.47,264.09,264.23,103632.0,264.1063,264.9647,263.5873,263.7271,103632.0
2025-05-05 09:30:00,262.18,264.39,259.58,264.28,13696.0,261.681,263.8868,259.0859,263.777,13696.0
2025-05-05 10:00:00,264.53,266.0,264.53,265.93,11171.0,264.0265,265.4937,264.0265,265.4238,11171.0
2025-05-05 10:30:00,265.79,266.29,265.34,265.54,9670.0,265.2841,265.7831,264.835,265.0346,9670.0
2025-05-05 11:00:00,265.78,265.78,264.89,264.9,12237.0,265.2741,265.2741,264.3858,264.3958,12237.0
2025-05-05 11:30:00,264.77,264.78,263.69,264.75,9690.0,264.266,264.276,263.1881,264.2461,9690.0
2025-05-05 12:00:00,264.75,265.11,264.29,264.29,14055.0,264.2461,264.6054,263.787,263.787,14055.0
2025-05-05 12:30:00,264.37,264.53,264.04,264.23,8072.0,263.8668,264.0265,263.5374,263.7271,8072.0
2025-05-05 13:00:00,264.16,264.16,263.24,263.35,13780.0,263.6572,263.6572,262.739,262.8487,13780.0
2025-05-05 13:30:00,263.45,263.99,263.35,263.87,15128.0,262.9486,263.4875,262.8487,263.3678,15128.0
2025-05-05 14:00:00,263.87,264.3,263.78,263.84,9643.0,263.3678,263.7969,263.2779,263.3378,9643.0
2025-05-05 14:30:00,263.99,264.12,263.45,263.58,13555.0,263.4875,263.6173,262.9486,263.0783,13555.0
2025-05-05 15:00:00,263.44,263.72,262.89,262.96,11898.0,262.9386,263.218,262.3896,262.4595,11898.0
2025-05-05 15:30:00,262.96,263.19,262.03,262.36,70109.0,262.4595,262.689,261.5313,261.8606,70109.0
2025-05-06 09:30:00,259.1,262.18,259.06,259.93,21015.0,258.6068,261.681,258.5669,259.4353,21015.0
2025-05-06 10:00:00,259.92,262.39,259.85,262.07,28949.0,259.4253,261.8906,259.3554,261.5712,28949.0
2025-05-06 10:30:00,262.08,262.43,261.37,261.74,3782.0,261.5812,261.9305,260.8725,261.2418,3782.0
2025-05-06 11:00:00,261.74,263.0,261.74,262.93,13544.0,261.2418,262.4994,261.2418,262.4295,13544.0
2025-05-06 11:30:00,262.78,262.8,261.77,262.39,5898.0,262.2798,262.2998,261.2718,261.8906,5898.0
2025-05-06 12:00:00,262.42,264.06,262.37,263.11,9027.0,261.9205,263.5574,261.8706,262.6092,9027.0
2025-05-06 12:30:00,263.13,263.62,262.37,262.37,9351.0,262.6292,263.1182,261.8706,261.8706,9351.0
2025-05-06 13:00:00,262.37,263.18,262.37,262.54,6720.0,261.8706,262.6791,261.8706,262.0403,6720.0
2025-05-06 13:30:00,262.61,262.84,261.78,262.08,5112.0,262.1102,262.3397,261.2817,261.5812,5112.0
2025-05-06 14:00:00,262.17,262.92,261.89,262.92,8017.0,261.671,262.4196,261.3915,262.4196,8017.0
2025-05-06 14:30:00,262.78,263.06,262.24,263.0,7364.0,262.2798,262.5593,261.7409,262.4994,7364.0
2025-05-06 15:00:00,263.02,263.11,262.39,262.71,11070.0,262.5194,262.6092,261.8906,262.21,11070.0
2025-05-06 15:30:00,262.68,263.37,262.18,262.22,74622.0,262.18,262.8687,261.681,261.7209,74622.0
2025-05-07 09:30:00,261.54,264.97,261.54,263.08,23380.0,261.0422,264.4657,261.0422,262.5793,23380.0
2025-05-07 10:00:00,263.41,263.83,262.49,262.93,15876.0,262.9086,263.3278,261.9904,262.4295,15876.0
2025-05-07 10:30:00,263.19,263.27,262.23,262.35,12920.0,262.689,262.7689,261.7309,261.8506,12920.0
2025-05-07 11:00:00,262.19,263.26,262.07,263.1,6372.0,261.691,262.7589,261.5712,262.5992,6372.0
2025-05-07 11:30:00,263.23,264.09,263.04,264.09,10316.0,262.729,263.5873,262.5393,263.5873,10316.0
2025-05-07 12:00:00,263.94,264.41,263.52,263.52,8398.0,263.4376,263.9067,263.0184,263.0184,8398.0
2025-05-07 12:30:00,263.8,264.91,263.79,264.79,5900.0,263.2979,264.4058,263.2879,264.286,5900.0
2025-05-07 13:00:00,264.69,265.87,264.57,265.38,8301.0,264.1862,265.3639,264.0664,264.8749,8301.0
2025-05-07 13:30:00,265.46,265.51,264.64,264.66,8146.0,264.9547,265.0046,264.1363,264.1563,8146.0
2025-05-07 14:00:00,264.91,265.03,263.35,263.99,13898.0,264.4058,264.5255,262.8487,263.4875,13898.0
2025-05-07 14:30:00,264.0,265.98,264.0,265.88,25873.0,263.4975,265.4737,263.4975,265.3739,25873.0
2025-05-07 15:00:00,265.65,265.97,264.54,264.71,19373.0,265.1444,265.4638,264.0365,264.2062,19373.0
2025-05-07 15:30:00,264.65,266.67,264.28,266.07,94948.0,264.1463,266.1624,263.777,265.5636,94948.0
2025-05-08 09:30:00,268.4,269.44,267.11,268.94,20657.0,267.8891,268.9272,266.6016,268.4281,20657.0
2025-05-08 10:00:00,268.92,269.72,268.27,269.72,16120.0,268.4081,269.2066,267.7594,269.2066,16120.0
2025-05-08 10:30:00,269.69,270.43,268.67,268.93,12775.0,269.1767,269.9153,268.1586,268.4181,12775.0
2025-05-08 11:00:00,268.79,271.3,268.78,271.02,12664.0,268.2784,270.7836,268.2684,270.5041,12664.0
2025-05-08 11:30:00,270.74,272.85,270.67,272.08,15074.0,270.2247,272.3307,270.1548,271.5621,15074.0
2025-05-08 12:00:00,272.19,273.16,272.15,272.26,12684.0,271.6719,272.6401,271.632,271.7418,12684.0
2025-05-08 12:30:00,272.31,273.69,272.3,273.52,13803.0,271.7917,273.1691,271.7817,272.9994,13803.0
2025-05-08 13:00:00,273.68,273.68,272.71,273.01,13372.0,273.1591,273.1591,272.1909,272.4904,13372.0
2025-05-08 13:30:00,272.83,273.39,272.17,272.57,20231.0,272.3107,272.8696,271.652,272.0512,20231.0
2025-05-08 14:00:00,272.7,273.48,272.41,273.28,16021.0,272.1809,272.9595,271.8915,272.7598,16021.0
2025-05-08 14:30:00,273.35,273.81,272.61,272.83,15530.0,272.8297,273.2888,272.0911,272.3107,15530.0
2025-05-08 15:00:00,272.61,273.36,272.23,273.06,15635.0,272.0911,272.8397,271.7118,272.5403,15635.0
2025-05-08 15:30:00,273.0,273.19,271.07,271.17,88845.0,272.4804,272.67,270.554,270.6539,88845.0
2025-05-09 09:30:00,270.52,270.77,268.72,270.77,31138.0,270.0051,270.2546,268.2085,270.2546,31138.0
2025-05-09 10:00:00,270.8,270.86,268.74,268.74,11881.0,270.2846,270.3444,268.2285,268.2285,11881.0
2025-05-09 10:30:00,269.06,269.06,267.9,268.13,22078.0,268.5479,268.5479,267.3901,267.6196,22078.0
2025-05-09 11:00:00,268.04,268.88,268.0,268.39,8770.0,267.5298,268.3682,267.4899,267.8792,8770.0
2025-05-09 11:30:00,268.39,268.95,268.24,268.92,12557.0,267.8792,268.4381,267.7294,268.4081,12557.0
2025-05-09 12:00:00,268.93,269.0,267.74,268.28,22969.0,268.4181,268.488,267.2304,267.7694,22969.0
2025-05-09 12:30:00,268.22,268.74,267.93,268.08,11292.0,267.7095,268.2285,267.42,267.5697,11292.0
2025-05-09 13:00:00,268.1,269.93,268.09,269.87,21188.0,267.5897,269.4162,267.5797,269.3563,21188.0
2025-05-09 13:30:00,269.86,270.95,269.85,270.01,30978.0,269.3464,270.4343,269.3364,269.4961,30978.0
2025-05-09 14:00:00,270.01,270.58,269.94,269.98,34320.0,269.4961,270.065,269.4262,269.4661,34320.0
2025-05-09 14:30:00,270.23,270.38,269.84,270.38,27906.0,269.7156,269.8654,269.3264,269.8654,27906.0
2025-05-09 15:00:00,270.34,270.69,269.87,269.95,24605.0,269.8254,270.1748,269.3563,269.4362,24605.0
2025-05-09 15:30:00,269.87,270.32,269.13,269.92,96869.0,269.3563,269.8055,268.6177,269.4062,96869.0
2025-05-12 09:30:00,275.47,277.31,273.77,274.38,27913.0,274.9457,276.7822,273.2489,273.8577,27913.0
2025-05-12 10:00:00,274.3,275.26,273.42,273.54,35336.0,273.7779,274.7361,272.8996,273.0193,35336.0
2025-05-12 10:30:00,273.44,275.24,273.19,274.52,18950.0,272.9195,274.7161,272.67,273.9975,18950.0
2025-05-12 11:00:00,274.5,274.5,273.04,273.42,12067.0,273.9775,273.9775,272.5203,272.8996,12067.0
2025-05-12 11:30:00,273.39,273.83,273.07,273.79,5150.0,272.8696,273.3088,272.5502,273.2689,5150.0
2025-05-12 12:00:00,274.02,274.26,273.69,273.69,4909.0,273.4984,273.738,273.1691,273.1691,4909.0
2025-05-12 12:30:00,273.69,275.09,273.69,274.86,11125.0,273.1691,274.5664,273.1691,274.3368,11125.0
2025-05-12 13:00:00,274.99,275.49,274.9,275.16,7359.0,274.4666,274.9656,274.3768,274.6363,7359.0
2025-05-12 13:30:00,275.26,275.53,275.04,275.21,7296.0,274.7361,275.0056,274.5165,274.6862,7296.0
2025-05-12 14:00:00,275.03,276.29,275.03,275.79,14792.0,274.5065,275.7641,274.5065,275.2651,14792.0
2025-05-12 14:30:00,275.84,276.36,275.43,275.58,14472.0,275.315,275.834,274.9058,275.0555,14472.0
2025-05-12 15:00:00,275.43,276.19,275.42,275.67,16041.0,274.9058,275.6643,274.8958,275.1453,16041.0
2025-05-12 15:30:00,275.71,276.73,275.51,276.38,70758.0,275.1852,276.2033,274.9856,275.8539,70758.0
2025-05-13 09:30:00,280.0,280.0,276.5,277.06,19489.0,279.4671,279.4671,275.9737,276.5326,19489.0
2025-05-13 10:00:00,276.85,277.21,275.19,276.09,22316.0,276.323,276.6824,274.6662,275.5645,22316.0
2025-05-13 10:30:00,276.12,276.6,275.56,276.56,9211.0,275.5944,276.0735,275.0355,276.0336,9211.0
2025-05-13 11:00:00,276.79,277.32,275.73,276.31,14263.0,276.2632,276.7922,275.2052,275.7841,14263.0
2025-05-13 11:30:00,276.16,276.71,274.85,274.85,8715.0,275.6344,276.1833,274.3269,274.3269,8715.0
2025-05-13 12:00:00,274.85,275.67,274.73,275.25,8780.0,274.3269,275.1453,274.2071,274.7261,8780.0
2025-05-13 12:30:00,275.12,275.12,273.64,273.84,16178.0,274.5963,274.5963,273.1192,273.3188,16178.0
2025-05-13 13:00:00,274.03,274.07,272.75,273.36,27171.0,273.5084,273.5483,272.2309,272.8397,27171.0
2025-05-13 13:30:00,273.48,274.25,272.91,273.0,11531.0,272.9595,273.728,272.3905,272.4804,11531.0
2025-05-13 14:00:00,273.04,273.84,272.52,273.84,17816.0,272.5203,273.3188,272.0013,273.3188,17816.0
2025-05-13 14:30:00,273.81,274.68,273.65,274.63,19207.0,273.2888,274.1572,273.1291,274.1073,19207.0
2025-05-13 15:00:00,274.56,274.69,274.24,274.39,15633.0,274.0374,274.1672,273.718,273.8677,15633.0
2025-05-13 15:30:00,274.42,275.88,273.59,273.76,171857.0,273.8977,275.3549,273.0693,273.2389,171857.0
2025-05-14 09:30:00,273.1,273.1,271.07,271.07,18297.0,272.5802,272.5802,270.554,270.554,18297.0
2025-05-14 10:00:00,271.07,272.18,270.12,271.85,19703.0,270.554,271.6619,269.6059,271.3326,19703.0
2025-05-14 10:30:00,272.15,272.31,271.06,271.16,7362.0,271.632,271.7917,270.5441,270.6439,7362.0
2025-05-14 11:00:00,270.73,271.2,269.43,271.2,8084.0,270.2147,270.6838,268.9172,270.6838,8084.0
2025-05-14 11:30:00,271.21,271.83,271.2,271.36,6118.0,270.6938,271.3126,270.6838,270.8435,6118.0
2025-05-14 12:00:00,271.62,271.74,270.77,270.77,8040.0,271.103,271.2228,270.2546,270.2546,8040.0
2025-05-14 12:30:00,270.78,272.0,270.57,271.75,36241.0,270.2646,271.4823,270.055,271.2328,36241.0
2025-05-14 13:00:00,271.81,272.18,270.72,270.99,16843.0,271.2926,271.6619,270.2047,270.4742,16843.0
2025-05-14 13:30:00,271.08,271.58,271.08,271.38,8164.0,270.564,271.0631,270.564,270.8635,8164.0
2025-05-14 14:00:00,271.56,271.89,271.26,271.26,15043.0,271.0431,271.3725,270.7437,270.7437,15043.0
2025-05-14 14:30:00,271.24,271.99,271.24,271.82,15201.0,270.7237,271.4723,270.7237,271.3026,15201.0
2025-05-14 15:00:00,271.82,272.19,271.46,271.77,14640.0,271.3026,271.6719,270.9433,271.2527,14640.0
2025-05-14 15:30:00,271.7,271.98,270.74,271.01,66412.0,271.1829,271.4623,270.2247,270.4942,66412.0
2025-05-15 09:30:00,272.12,272.41,270.69,271.75,15043.0,271.6021,271.8915,270.1748,271.2328,15043.0
2025-05-15 10:00:00,272.01,272.31,271.04,271.37,10332.0,271.4923,271.7917,270.5241,270.8535,10332.0
2025-05-15 10:30:00,271.41,272.14,271.27,272.12,17770.0,270.8934,271.622,270.7537,271.6021,17770.0
2025-05-15 11:00:00,272.11,273.12,271.94,272.87,10006.0,271.5921,272.6001,271.4224,272.3506,10006.0
2025-05-15 11:30:00,272.91,273.24,272.31,272.94,18321.0,272.3905,272.7199,271.7917,272.4205,18321.0
2025-05-15 12:00:00,273.31,273.72,273.13,273.41,15578.0,272.7898,273.199,272.6101,272.8896,15578.0
2025-05-15 12:30:00,273.39,274.35,273.36,274.23,15301.0,272.8696,273.8278,272.8397,273.708,15301.0
2025-05-15 13:00:00,274.29,274.79,273.61,274.08,17548.0,273.7679,274.267,273.0892,273.5583,17548.0
2025-05-15 13:30:00,274.01,274.08,273.45,273.53,9753.0,273.4885,273.5583,272.9295,273.0094,9753.0
2025-05-15 14:00:00,273.54,274.31,273.43,274.23,12702.0,273.0193,273.7879,272.9096,273.708,12702.0
2025-05-15 14:30:00,274.23,275.43,274.23,275.17,14286.0,273.708,274.9058,273.708,274.6462,14286.0
2025-05-15 15:00:00,275.17,275.69,274.95,275.33,21170.0,274.6462,275.1653,274.4267,274.8059,21170.0
2025-05-15 15:30:00,275.34,275.81,274.92,275.15,75687.0,274.8159,275.285,274.3967,274.6263,75687.0
2025-05-16 09:30:00,275.85,276.37,272.35,275.92,40899.0,275.325,275.844,271.8316,275.3948,40899.0
2025-05-16 10:00:00,275.7,276.8,275.41,276.44,13474.0,275.1752,276.2731,274.8858,275.9138,13474.0
2025-05-16 10:30:00,276.45,277.1,276.35,276.66,10840.0,275.9238,276.5726,275.824,276.1334,10840.0
2025-05-16 11:00:00,276.81,277.46,276.67,276.81,17069.0,276.2831,276.9319,276.1434,276.2831,17069.0
2025-05-16 11:30:00,276.91,277.29,276.54,277.26,12395.0,276.3829,276.7622,276.0136,276.7323,12395.0
2025-05-16 12:00:00,277.26,277.55,277.03,277.4,7816.0,276.7323,277.0217,276.5027,276.872,7816.0
2025-05-16 12:30:00,277.44,277.54,277.14,277.28,6975.0,276.9119,277.0117,276.6125,276.7522,6975.0
2025-05-16 13:00:00,277.25,278.51,277.25,277.89,12137.0,276.7223,277.9799,276.7223,277.3611,12137.0
2025-05-16 13:30:00,277.88,278.03,277.41,277.51,10145.0,277.3511,277.5008,276.882,276.9818,10145.0
2025-05-16 14:00:00,277.53,277.95,277.48,277.9,9591.0,277.0018,277.421,276.9518,277.371,9591.0
2025-05-16 14:30:00,278.07,278.31,277.77,277.98,10443.0,277.5407,277.7803,277.2413,277.4509,10443.0
2025-05-16 15:00:00,278.17,278.63,278.1,278.34,13177.0,277.6405,278.0997,277.5707,277.8102,13177.0
2025-05-16 15:30:00,278.34,278.94,278.28,278.63,48574.0,277.8102,278.4091,277.7503,278.0997,48574.0
2025-05-19 09:30:00,274.01,277.61,274.01,276.98,25097.0,273.4885,277.0816,273.4885,276.4528,25097.0
2025-05-19 10:00:00,277.31,278.09,277.12,277.16,11389.0,276.7822,277.5607,276.5925,276.6325,11389.0
2025-05-19 10:30:00,277.46,278.26,277.2,277.96,12583.0,276.9319,277.7304,276.6724,277.4309,12583.0
2025-05-19 11:00:00,277.96,278.64,277.96,278.23,12775.0,277.4309,278.1096,277.4309,277.7004,12775.0
2025-05-19 11:30:00,278.15,278.91,278.15,278.49,14916.0,277.6206,278.3791,277.6206,277.9599,14916.0
2025-05-19 12:00:00,278.48,279.47,278.48,279.47,8560.0,277.9499,278.9381,277.9499,278.9381,8560.0
2025-05-19 12:30:00,279.48,280.03,279.2,279.79,29862.0,278.948,279.497,278.6686,279.2575,29862.0
2025-05-19 13:00:00,279.76,280.74,279.63,280.7,25487.0,279.2275,280.2056,279.0978,280.1657,25487.0
2025-05-19 13:30:00,280.39,280.5,280.02,280.08,16861.0,279.8563,279.9661,279.487,279.5469,16861.0
2025-05-19 14:00:00,280.07,280.76,279.97,280.73,29918.0,279.5369,280.2256,279.4371,280.1957,29918.0
2025-05-19 14:30:00,280.77,280.98,280.44,280.64,16448.0,280.2356,280.4452,279.9062,280.1058,16448.0
2025-05-19 15:00:00,280.73,280.73,279.65,279.87,40840.0,280.1957,280.1957,279.1177,279.3373,40840.0
2025-05-19 15:30:00,279.91,281.03,279.91,280.66,91138.0,279.3772,280.4951,279.3772,280.1258,91138.0
2025-05-20 09:30:00,278.54,279.81,277.94,279.36,14121.0,278.0098,279.2774,277.411,278.8283,14121.0
2025-05-20 10:00:00,279.56,280.13,279.35,280.13,6466.0,279.0279,279.5968,278.8183,279.5968,6466.0
2025-05-20 10:30:00,280.12,280.62,279.7,279.85,15557.0,279.5868,280.0859,279.1676,279.3173,15557.0
2025-05-20 11:00:00,279.75,281.02,279.7,280.48,13345.0,279.2175,280.4851,279.1676,279.9461,13345.0
2025-05-20 11:30:00,280.4,280.59,279.3,279.71,7137.0,279.8663,280.0559,278.7684,279.1776,7137.0
2025-05-20 12:00:00,279.57,279.62,266.18,267.51,158624.0,279.0379,279.0878,265.6734,267.0008,158624.0
2025-05-20 12:30:00,267.51,275.76,266.05,275.75,129902.0,267.0008,275.2351,265.5436,275.2251,129902.0
2025-05-20 13:00:00,275.76,275.85,274.75,274.9,63092.0,275.2351,275.325,274.227,274.3768,63092.0
2025-05-20 13:30:00,274.93,276.76,274.84,275.96,44470.0,274.4067,276.2332,274.3169,275.4347,44470.0
2025-05-20 14:00:00,275.96,276.27,274.74,274.91,20291.0,275.4347,275.7442,274.2171,274.3867,20291.0
2025-05-20 14:30:00,274.91,275.63,274.38,274.88,47298.0,274.3867,275.1054,273.8577,274.3568,47298.0
2025-05-20 15:00:00,274.77,276.05,273.96,275.73,25070.0,274.247,275.5246,273.4385,275.2052,25070.0
2025-05-20 15:30:00,275.74,277.27,275.73,277.06,108263.0,275.2152,276.7422,275.2052,276.5326,108263.0
2025-05-21 09:30:00,272.5,273.76,261.32,265.48,175092.0,271.9813,273.2389,260.8226,264.9747,175092.0
2025-05-21 10:00:00,265.65,266.98,259.01,261.79,141037.0,265.1444,266.4718,258.517,261.2917,141037.0
2025-05-21 10:30:00,261.53,263.36,260.0,263.32,40789.0,261.0322,262.8587,259.5051,262.8188,40789.0
2025-05-21 11:00:00,263.64,264.55,262.53,262.62,95497.0,263.1382,264.0465,262.0303,262.1201,95497.0
2025-05-21 11:30:00,262.9,265.14,262.37,264.44,52285.0,262.3996,264.6353,261.8706,263.9367,52285.0
2025-05-21 12:00:00,264.44,264.7,263.05,263.51,30026.0,263.9367,264.1962,262.5493,263.0084,30026.0
2025-05-21 12:30:00,263.39,264.2,262.71,263.36,49665.0,262.8887,263.6971,262.21,262.8587,49665.0
2025-05-21 13:00:00,263.36,264.16,258.7,258.91,65860.0,262.8587,263.6572,258.2076,258.4172,65860.0
2025-05-21 13:30:00,258.63,260.08,258.07,259.57,87222.0,258.1377,259.585,257.5788,259.0759,87222.0
2025-05-21 14:00:00,259.53,260.34,258.96,259.48,20592.0,259.036,259.8445,258.4671,258.9861,20592.0
2025-05-21 14:30:00,259.57,260.76,258.65,259.0,59855.0,259.0759,260.2637,258.1577,258.507,59855.0
2025-05-21 15:00:00,258.78,259.57,257.54,257.79,50537.0,258.2874,259.0759,257.0498,257.2993,50537.0
2025-05-21 15:30:00,257.8,258.66,257.47,258.49,308143.0,257.3093,258.1677,256.9799,257.998,308143.0
2025-05-22 09:30:00,258.61,259.52,256.07,257.1,42740.0,258.1178,259.026,255.5826,256.6106,42740.0
2025-05-22 10:00:00,257.29,258.97,256.84,257.3,53792.0,256.8003,258.4771,256.3511,256.8103,53792.0
2025-05-22 10:30:00,257.54,258.85,256.93,258.85,28749.0,257.0498,258.3573,256.441,258.3573,28749.0
2025-05-22 11:00:00,258.87,260.16,258.73,259.16,35066.0,258.3773,259.6648,258.2375,258.6667,35066.0
2025-05-22 11:30:00,259.24,260.36,259.23,259.97,41691.0,258.7466,259.8644,258.7366,259.4752,41691.0
2025-05-22 12:00:00,260.18,261.57,259.99,261.31,34839.0,259.6848,261.0721,259.4951,260.8126,34839.0
2025-05-22 12:30:00,261.4,261.84,260.74,260.76,17648.0,260.9025,261.3416,260.2437,260.2637,17648.0
2025-05-22 13:00:00,260.88,261.38,260.34,261.2,14349.0,260.3834,260.8825,259.8445,260.7028,14349.0
2025-05-22 13:30:00,261.17,261.71,260.99,261.3,13389.0,260.6729,261.2119,260.4932,260.8026,13389.0
2025-05-22 14:00:00,261.53,262.18,261.4,261.68,30682.0,261.0322,261.681,260.9025,261.1819,30682.0
2025-05-22 14:30:00,261.68,262.77,261.56,262.76,25670.0,261.1819,262.2698,261.0622,262.2599,25670.0
2025-05-22 15:00:00,262.76,263.53,262.58,263.44,27132.0,262.2599,263.0284,262.0802,262.9386,27132.0
2025-05-22 15:30:00,263.52,263.74,262.63,263.34,180366.0,263.0184,263.238,262.1301,262.8388,180366.0
2025-05-23 09:30:00,260.35,261.87,259.57,261.33,20927.0,260.35,261.87,259.57,261.33,20927.0
2025-05-23 10:00:00,261.52,262.72,261.45,261.91,12606.0,261.52,262.72,261.45,261.91,12606.0
2025-05-23 10:30:00,261.96,263.06,261.69,261.72,9145.0,261.96,263.06,261.69,261.72,9145.0
2025-05-23 11:00:00,261.91,263.0,261.36,262.99,7998.0,261.91,263.0,261.36,262.99,7998.0
2025-05-23 11:30:00,262.95,263.3,262.64,262.95,7788.0,262.95,263.3,262.64,262.95,7788.0
2025-05-23 12:00:00,262.68,263.18,262.43,262.55,10449.0,262.68,263.18,262.43,262.55,10449.0
2025-05-23 12:30:00,262.52,263.27,262.08,262.6,10909.0,262.52,263.27,262.08,262.6,10909.0
2025-05-23 13:00:00,262.69,263.07,262.14,263.06,8223.0,262.69,263.07,262.14,263.06,8223.0
2025-05-23 13:30:00,262.92,263.05,262.45,262.76,7028.0,262.92,263.05,262.45,262.76,7028.0
2025-05-23 14:00:00,262.89,263.13,262.42,262.54,6910.0,262.89,263.13,262.42,262.54,6910.0
2025-05-23 14:30:00,262.61,263.05,262.54,262.71,7208.0,262.61,263.05,262.54,262.71,7208.0
2025-05-23 15:00:00,262.6,262.94,262.04,262.05,10031.0,262.6,262.94,262.04,262.05,10031.0
2025-05-23 15:30:00,262.09,263.12,261.85,262.27,61953.0,262.09,263.12,261.85,262.27,61953.0
2025-05-27 09:30:00,266.87,267.84,262.08,262.98,42315.0,266.87,267.84,262.08,262.98,42315.0
2025-05-27 10:00:00,262.78,263.33,256.92,259.51,71873.0,262.78,263.33,256.92,259.51,71873.0
2025-05-27 10:30:00,259.89,260.76,258.96,259.9,15663.0,259.89,260.76,258.96,259.9,15663.0
2025-05-27 11:00:00,260.12,260.78,259.25,260.71,38279.0,260.12,260.78,259.25,260.71,38279.0
2025-05-27 11:30:00,260.64,261.16,260.48,260.59,9685.0,260.64,261.16,260.48,260.59,9685.0
2025-05-27 12:00:00,260.68,261.01,260.17,260.44,12152.0,260.68,261.01,260.17,260.44,12152.0
2025-05-27 12:30:00,260.45,261.34,260.3,260.78,18494.0,260.45,261.34,260.3,260.78,18494.0
2025-05-27 13:00:00,260.86,261.27,260.19,260.78,14534.0,260.86,261.27,260.19,260.78,14534.0
2025-05-27 13:30:00,260.75,261.71,260.62,261.71,15479.0,260.75,261.71,260.62,261.71,15479.0
2025-05-27 14:00:00,261.87,261.9,260.31,260.31,16351.0,261.87,261.9,260.31,260.31,16351.0
2025-05-27 14:30:00,260.34,260.77,260.08,260.09,16263.0,260.34,260.77,260.08,260.09,16263.0
2025-05-27 15:00:00,260.08,260.14,259.38,259.55,26860.0,260.08,260.14,259.38,259.55,26860.0
2025-05-27 15:30:00,259.69,259.81,257.61,258.3,135720.0,259.69,259.81,257.61,258.3,135720.0
2025-05-28 09:30:00,257.8,258.75,257.2,258.26,23998.0,257.8,258.75,257.2,258.26,23998.0
2025-05-28 10:00:00,258.36,258.99,257.57,257.81,12582.0,258.36,258.99,257.57,257.81,12582.0
2025-05-28 10:30:00,257.59,258.92,257.59,258.53,16694.0,257.59,258.92,257.59,258.53,16694.0
2025-05-28 11:00:00,258.3,258.62,257.93,258.04,6292.0,258.3,258.62,257.93,258.04,6292.0
2025-05-28 11:30:00,258.04,262.04,257.18,261.58,61749.0,258.04,262.04,257.18,261.58,61749.0
2025-05-28 12:00:00,261.82,264.05,261.7,262.12,84140.0,261.82,264.05,261.7,262.12,84140.0
2025-05-28 12:30:00,262.03,262.82,261.82,262.81,24598.0,262.03,262.82,261.82,262.81,24598.0
2025-05-28 13:00:00,262.81,263.13,262.29,262.77,17111.0,262.81,263.13,262.29,262.77,17111.0
2025-05-28 13:30:00,262.62,262.76,262.21,262.4,13761.0,262.62,262.76,262.21,262.4,13761.0
2025-05-28 14:00:00,262.59,262.97,262.47,262.94,10321.0,262.59,262.97,262.47,262.94,10321.0
2025-05-28 14:30:00,262.99,263.08,261.96,262.32,17121.0,262.99,263.08,261.96,262.32,17121.0
2025-05-28 15:00:00,262.35,263.0,262.27,262.48,18092.0,262.35,263.0,262.27,262.48,18092.0
2025-05-28 15:30:00,262.52,262.87,261.9,262.25,67944.0,262.52,262.87,261.9,262.25,67944.0
2025-05-29 09:30:00,263.94,263.98,262.33,263.0,9115.0,263.94,263.98,262.33,263.0,9115.0
2025-05-29 10:00:00,263.03,263.49,259.85,261.19,7855.0,263.03,263.49,259.85,261.19,7855.0
2025-05-29 10:30:00,261.04,261.51,260.56,260.98,6381.0,261.04,261.51,260.56,260.98,6381.0
2025-05-29 11:00:00,261.06,261.35,260.48,261.35,8293.0,261.06,261.35,260.48,261.35,8293.0
2025-05-29 11:30:00,261.12,261.12,260.16,260.16,5075.0,261.12,261.12,260.16,260.16,5075.0
2025-05-29 12:00:00,259.16,260.85,259.16,260.68,7541.0,259.16,260.85,259.16,260.68,7541.0
2025-05-29 12:30:00,260.85,261.48,260.45,261.48,8729.0,260.85,261.48,260.45,261.48,8729.0
2025-05-29 13:00:00,261.67,261.67,260.67,260.82,6839.0,261.67,261.67,260.67,260.82,6839.0
2025-05-29 13:30:00,260.88,261.61,260.68,261.07,6617.0,260.88,261.61,260.68,261.07,6617.0
2025-05-29 14:00:00,261.18,261.51,260.91,261.06,8270.0,261.18,261.51,260.91,261.06,8270.0
2025-05-29 14:30:00,261.19,261.68,261.07,261.41,12389.0,261.19,261.68,261.07,261.41,12389.0
2025-05-29 15:00:00,261.49,262.63,261.36,262.56,13812.0,261.49,262.63,261.36,262.56,13812.0
2025-05-29 15:30:00,262.56,263.76,262.44,263.2,69798.0,262.56,263.76,262.44,263.2,69798.0
2025-05-30 09:30:00,262.43,262.43,260.78,261.18,7165.0,262.43,262.43,260.78,261.18,7165.0
2025-05-30 10:00:00,260.78,262.75,260.78,262.47,11222.0,260.78,262.75,260.78,262.47,11222.0
2025-05-30 10:30:00,262.47,262.89,261.93,262.33,17288.0,262.47,262.89,261.93,262.33,17288.0
2025-05-30 11:00:00,262.54,263.97,262.51,263.69,14292.0,262.54,263.97,262.51,263.69,14292.0
2025-05-30 11:30:00,263.5,263.74,262.58,262.91,21964.0,263.5,263.74,262.58,262.91,21964.0
2025-05-30 12:00:00,262.92,263.64,261.59,261.59,9601.0,262.92,263.64,261.59,261.59,9601.0
2025-05-30 12:30:00,261.55,262.02,260.85,261.6,12288.0,261.55,262.02,260.85,261.6,12288.0
2025-05-30 13:00:00,261.54,262.56,261.36,262.38,11554.0,261.54,262.56,261.36,262.38,11554.0
2025-05-30 13:30:00,262.45,262.8,262.28,262.29,9801.0,262.45,262.8,262.28,262.29,9801.0
2025-05-30 14:00:00,262.45,263.86,262.45,263.51,27073.0,262.45,263.86,262.45,263.51,27073.0
2025-05-30 14:30:00,263.53,264.13,263.29,264.02,17801.0,263.53,264.13,263.29,264.02,17801.0
2025-05-30 15:00:00,264.07,264.93,264.07,264.9,22642.0,264.07,264.93,264.07,264.9,22642.0
2025-05-30 15:30:00,264.93,265.55,264.06,264.32,125803.0,264.93,265.55,264.06,264.32,125803.0
2025-06-02 09:30:00,260.98,261.57,257.66,257.76,13688.0,260.98,261.57,257.66,257.76,13688.0
2025-06-02 10:00:00,257.68,258.76,256.98,258.75,15076.0,257.68,258.76,256.98,258.75,15076.0
2025-06-02 10:30:00,258.64,260.0,258.46,260.0,11059.0,258.64,260.0,258.46,260.0,11059.0
2025-06-02 11:00:00,260.11,260.48,259.59,259.67,8452.0,260.11,260.48,259.59,259.67,8452.0
2025-06-02 11:30:00,259.52,260.13,259.36,259.54,11845.0,259.52,260.13,259.36,259.54,11845.0
2025-06-02 12:00:00,259.66,259.68,258.5,258.5,11366.0,259.66,259.68,258.5,258.5,11366.0
2025-06-02 12:30:00,258.75,259.76,258.58,259.56,11122.0,258.75,259.76,258.58,259.56,11122.0
2025-06-02 13:00:00,259.78,259.78,259.16,259.16,9519.0,259.78,259.78,259.16,259.16,9519.0
2025-06-02 13:30:00,259.05,259.36,258.9,259.3,8262.0,259.05,259.36,258.9,259.3,8262.0
2025-06-02 14:00:00,259.29,260.41,259.28,260.23,8492.0,259.29,260.41,259.28,260.23,8492.0
2025-06-02 14:30:00,260.38,260.78,260.22,260.69,10028.0,260.38,260.78,260.22,260.69,10028.0
2025-06-02 15:00:00,260.58,261.21,260.55,261.1,11977.0,260.58,261.21,260.55,261.1,11977.0
2025-06-02 15:30:00,261.02,261.48,260.34,261.48,67042.0,261.02,261.48,260.34,261.48,67042.0
2025-06-03 09:30:00,261.35,262.04,257.81,257.81,21836.0,261.35,262.04,257.81,257.81,21836.0
2025-06-03 10:00:00,258.23,259.69,257.93,259.69,18611.0,258.23,259.69,257.93,259.69,18611.0
2025-06-03 10:30:00,259.97,260.68,259.29,260.47,18994.0,259.97,260.68,259.29,260.47,18994.0
2025-06-03 11:00:00,260.75,261.57,260.47,261.45,10636.0,260.75,261.57,260.47,261.45,10636.0
2025-06-03 11:30:00,261.36,262.21,261.07,262.09,8024.0,261.36,262.21,261.07,262.09,8024.0
2025-06-03 12:00:00,262.15,263.0,261.95,263.0,7727.0,262.15,263.0,261.95,263.0,7727.0
2025-06-03 12:30:00,262.64,263.01,262.5,263.01,9401.0,262.64,263.01,262.5,263.01,9401.0
2025-06-03 13:00:00,262.76,263.4,262.7,263.03,8159.0,262.76,263.4,262.7,263.03,8159.0
2025-06-03 13:30:00,263.03,263.43,262.8,262.82,7905.0,263.03,263.43,262.8,262.82,7905.0
2025-06-03 14:00:00,262.82,263.33,262.35,263.14,12092.0,262.82,263.33,262.35,263.14,12092.0
2025-06-03 14:30:00,263.1,263.31,262.76,263.17,8332.0,263.1,263.31,262.76,263.17,8332.0
2025-06-03 15:00:00,263.33,263.61,262.84,263.54,11721.0,263.33,263.61,262.84,263.54,11721.0
2025-06-03 15:30:00,263.55,263.93,263.07,263.57,74223.0,263.55,263.93,263.07,263.57,74223.0
2025-06-04 09:30:00,263.88,264.72,262.31,263.19,24083.0,263.88,264.72,262.31,263.19,24083.0
2025-06-04 10:00:00,262.92,264.74,262.92,264.6,21981.0,262.92,264.74,262.92,264.6,21981.0
2025-06-04 10:30:00,264.85,265.0,263.91,264.97,13990.0,264.85,265.0,263.91,264.97,13990.0
2025-06-04 11:00:00,264.99,265.88,264.94,265.25,9573.0,264.99,265.88,264.94,265.25,9573.0
2025-06-04 11:30:00,265.2,265.93,265.15,265.41,8459.0,265.2,265.93,265.15,265.41,8459.0
2025-06-04 12:00:00,265.42,265.51,265.1,265.24,6558.0,265.42,265.51,265.1,265.24,6558.0
2025-06-04 12:30:00,265.24,265.79,265.23,265.68,7312.0,265.24,265.79,265.23,265.68,7312.0
2025-06-04 13:00:00,265.69,266.17,265.69,266.05,7495.0,265.69,266.17,265.69,266.05,7495.0
2025-06-04 13:30:00,266.05,266.62,266.04,266.48,8233.0,266.05,266.62,266.04,266.48,8233.0
2025-06-04 14:00:00,266.38,268.54,265.02,267.34,89235.0,266.38,268.54,265.02,267.34,89235.0
2025-06-04 14:30:00,267.38,268.0,267.13,267.87,16701.0,267.38,268.0,267.13,267.87,16701.0
2025-06-04 15:00:00,267.87,267.97,267.36,267.55,18618.0,267.87,267.97,267.36,267.55,18618.0
2025-06-04 15:30:00,267.51,267.69,266.69,267.0,89172.0,267.51,267.69,266.69,267.0,89172.0
2025-06-05 09:30:00,267.81,270.0,267.81,269.19,25765.0,267.81,270.0,267.81,269.19,25765.0
2025-06-05 10:00:00,268.84,272.07,268.83,271.63,50772.0,268.84,272.07,268.83,271.63,50772.0
2025-06-05 10:30:00,271.99,271.99,269.65,270.01,35049.0,271.99,271.99,269.65,270.01,35049.0
2025-06-05 11:00:00,269.82,269.83,269.03,269.56,9779.0,269.82,269.83,269.03,269.56,9779.0
2025-06-05 11:30:00,269.53,269.53,268.34,269.17,43081.0,269.53,269.53,268.34,269.17,43081.0
2025-06-05 12:00:00,269.09,270.02,268.26,268.86,54314.0,269.09,270.02,268.26,268.86,54314.0
2025-06-05 12:30:00,268.79,269.03,266.51,266.96,14029.0,268.79,269.03,266.51,266.96,14029.0
2025-06-05 13:00:00,266.94,268.31,266.66,268.14,8103.0,266.94,268.31,266.66,268.14,8103.0
2025-06-05 13:30:00,268.18,268.34,267.65,267.69,10501.0,268.18,268.34,267.65,267.69,10501.0
2025-06-05 14:00:00,267.63,267.84,266.22,267.16,12213.0,267.63,267.84,266.22,267.16,12213.0
2025-06-05 14:30:00,267.27,267.67,267.06,267.06,16415.0,267.27,267.67,267.06,267.06,16415.0
2025-06-05 15:00:00,267.06,267.23,265.07,266.0,42029.0,267.06,267.23,265.07,266.0,42029.0
2025-06-05 15:30:00,265.99,266.97,265.78,266.2,101208.0,265.99,266.97,265.78,266.2,101208.0
2025-06-06 09:30:00,267.21,269.27,265.95,267.72,25390.0,267.21,269.27,265.95,267.72,25390.0
2025-06-06 10:00:00,268.38,269.06,267.55,268.57,13845.0,268.38,269.06,267.55,268.57,13845.0
2025-06-06 10:30:00,268.61,269.23,268.39,268.66,12846.0,268.61,269.23,268.39,268.66,12846.0
2025-06-06 11:00:00,268.66,269.13,267.88,268.2,16130.0,268.66,269.13,267.88,268.2,16130.0
2025-06-06 11:30:00,268.2,268.67,268.09,268.41,12396.0,268.2,268.67,268.09,268.41,12396.0
2025-06-06 12:00:00,268.43,268.72,268.17,268.26,11475.0,268.43,268.72,268.17,268.26,11475.0
2025-06-06 12:30:00,268.28,268.4,267.19,267.58,21689.0,268.28,268.4,267.19,267.58,21689.0
2025-06-06 13:00:00,267.77,267.78,267.31,267.53,11340.0,267.77,267.78,267.31,267.53,11340.0
2025-06-06 13:30:00,267.51,267.8,267.42,267.7,27012.0,267.51,267.8,267.42,267.7,27012.0
2025-06-06 14:00:00,267.78,268.26,267.63,267.63,11869.0,267.78,268.26,267.63,267.63,11869.0
2025-06-06 14:30:00,267.77,268.2,267.72,268.03,19668.0,267.77,268.2,267.72,268.03,19668.0
2025-06-06 15:00:00,268.04,268.29,267.97,268.18,36367.0,268.04,268.29,267.97,268.18,36367.0
2025-06-06 15:30:00,268.12,268.73,267.61,268.41,120830.0,268.12,268.73,267.61,268.41,120830.0
2025-06-09 09:30:00,269.32,269.63,268.31,268.93,17569.0,269.32,269.63,268.31,268.93,17569.0
2025-06-09 10:00:00,269.0,269.45,267.05,267.05,17433.0,269.0,269.45,267.05,267.05,17433.0
2025-06-09 10:30:00,266.99,267.55,265.63,267.55,11629.0,266.99,267.55,265.63,267.55,11629.0
2025-06-09 11:00:00,267.59,268.76,267.48,268.59,10920.0,267.59,268.76,267.48,268.59,10920.0
2025-06-09 11:30:00,268.89,269.53,268.89,269.01,7316.0,268.89,269.53,268.89,269.01,7316.0
2025-06-09 12:00:00,269.19,269.43,269.0,269.26,11169.0,269.19,269.43,269.0,269.26,11169.0
2025-06-09 12:30:00,269.19,269.87,268.9,269.87,7567.0,269.19,269.87,268.9,269.87,7567.0
2025-06-09 13:00:00,269.49,270.21,269.49,270.02,14319.0,269.49,270.21,269.49,270.02,14319.0
2025-06-09 13:30:00,270.22,270.48,270.0,270.3,8438.0,270.22,270.48,270.0,270.3,8438.0
2025-06-09 14:00:00,270.48,270.75,270.17,270.31,14102.0,270.48,270.75,270.17,270.31,14102.0
2025-06-09 14:30:00,270.31,270.46,269.92,270.37,13549.0,270.31,270.46,269.92,270.37,13549.0
2025-06-09 15:00:00,270.37,270.4,269.87,270.05,18664.0,270.37,270.4,269.87,270.05,18664.0
2025-06-09 15:30:00,270.06,270.21,268.44,268.57,77975.0,270.06,270.21,268.44,268.57,77975.0
2025-06-10 09:30:00,271.26,271.78,270.13,270.82,16631.0,271.26,271.78,270.13,270.82,16631.0
2025-06-10 10:00:00,270.9,273.22,270.48,272.96,23786.0,270.9,273.22,270.48,272.96,23786.0
2025-06-10 10:30:00,272.61,273.15,272.05,272.64,17284.0,272.61,273.15,272.05,272.64,17284.0
2025-06-10 11:00:00,272.79,273.51,272.6,273.1,18848.0,272.79,273.51,272.6,273.1,18848.0
2025-06-10 11:30:00,273.1,273.6,272.5,272.96,18080.0,273.1,273.6,272.5,272.96,18080.0
2025-06-10 12:00:00,272.89,273.32,271.62,271.71,8393.0,272.89,273.32,271.62,271.71,8393.0
2025-06-10 12:30:00,271.88,272.12,271.55,271.69,5847.0,271.88,272.12,271.55,271.69,5847.0
2025-06-10 13:00:00,271.58,271.94,271.2,271.2,6439.0,271.58,271.94,271.2,271.2,6439.0
2025-06-10 13:30:00,271.42,271.61,271.12,271.12,8180.0,271.42,271.61,271.12,271.12,8180.0
2025-06-10 14:00:00,270.9,270.92,270.55,270.67,5699.0,270.9,270.92,270.55,270.67,5699.0
2025-06-10 14:30:00,270.83,270.99,270.46,270.95,11156.0,270.83,270.99,270.46,270.95,11156.0
2025-06-10 15:00:00,271.05,271.14,270.7,270.92,13781.0,271.05,271.14,270.7,270.92,13781.0
2025-06-10 15:30:00,270.91,272.21,270.7,271.96,75285.0,270.91,272.21,270.7,271.96,75285.0
2025-06-11 09:30:00,271.92,274.33,270.87,273.88,31039.0,271.92,274.33,270.87,273.88,31039.0
2025-06-11 10:00:00,273.88,274.04,272.77,273.44,22209.0,273.88,274.04,272.77,273.44,22209.0
2025-06-11 10:30:00,273.26,273.28,271.89,272.66,19272.0,273.26,273.28,271.89,272.66,19272.0
2025-06-11 11:00:00,272.74,273.17,272.12,272.16,13737.0,272.74,273.17,272.12,272.16,13737.0
2025-06-11 11:30:00,272.19,272.46,271.93,272.24,13179.0,272.19,272.46,271.93,272.24,13179.0
2025-06-11 12:00:00,272.25,272.27,271.36,272.24,9952.0,272.25,272.27,271.36,272.24,9952.0
2025-06-11 12:30:00,272.17,272.66,271.83,272.38,7860.0,272.17,272.66,271.83,272.38,7860.0
2025-06-11 13:00:00,272.63,272.75,272.32,272.56,7223.0,272.63,272.75,272.32,272.56,7223.0
2025-06-11 13:30:00,272.67,272.71,271.41,271.48,11012.0,272.67,272.71,271.41,271.48,11012.0
2025-06-11 14:00:00,271.44,271.64,270.11,271.13,18002.0,271.44,271.64,270.11,271.13,18002.0
2025-06-11 14:30:00,271.04,271.35,270.56,270.56,10933.0,271.04,271.35,270.56,270.56,10933.0
2025-06-11 15:00:00,270.42,271.24,270.25,271.03,13117.0,270.42,271.24,270.25,271.03,13117.0
2025-06-11 15:30:00,271.01,271.84,270.25,271.61,76360.0,271.01,271.84,270.25,271.61,76360.0
2025-06-12 09:30:00,271.12,271.12,267.03,267.03,26779.0,271.12,271.12,267.03,267.03,26779.0
2025-06-12 10:00:00,267.74,269.3,267.64,269.19,11101.0,267.74,269.3,267.64,269.19,11101.0
2025-06-12 10:30:00,268.97,269.83,268.9,268.9,5390.0,268.97,269.83,268.9,268.9,5390.0
2025-06-12 11:00:00,268.94,269.54,268.55,269.07,11145.0,268.94,269.54,268.55,269.07,11145.0
2025-06-12 11:30:00,269.07,269.19,268.71,269.19,5653.0,269.07,269.19,268.71,269.19,5653.0
2025-06-12 12:00:00,269.25,269.52,268.46,269.06,6866.0,269.25,269.52,268.46,269.06,6866.0
2025-06-12 12:30:00,269.11,269.43,268.77,268.9,12304.0,269.11,269.43,268.77,268.9,12304.0
2025-06-12 13:00:00,268.97,269.53,268.97,269.3,8309.0,268.97,269.53,268.97,269.3,8309.0
2025-06-12 13:30:00,269.3,269.67,269.17,269.28,9128.0,269.3,269.67,269.17,269.28,9128.0
2025-06-12 14:00:00,269.28,269.46,268.32,268.46,7401.0,269.28,269.46,268.32,268.46,7401.0
2025-06-12 14:30:00,268.19,268.57,267.9,267.9,9301.0,268.19,268.57,267.9,267.9,9301.0
2025-06-12 15:00:00,267.86,268.19,267.85,268.16,10663.0,267.86,268.19,267.85,268.16,10663.0
2025-06-12 15:30:00,268.17,268.99,267.65,268.98,57691.0,268.17,268.99,267.65,268.98,57691.0
2025-06-13 09:30:00,265.48,266.53,264.46,265.29,15163.0,265.48,266.53,264.46,265.29,15163.0
2025-06-13 10:00:00,265.12,265.99,264.09,264.24,19488.0,265.12,265.99,264.09,264.24,19488.0
2025-06-13 10:30:00,264.04,265.46,263.7,265.46,8299.0,264.04,265.46,263.7,265.46,8299.0
2025-06-13 11:00:00,265.49,266.86,265.48,266.59,20757.0,265.49,266.86,265.48,266.59,20757.0
2025-06-13 11:30:00,266.72,266.91,266.05,266.16,5501.0,266.72,266.91,266.05,266.16,5501.0
2025-06-13 12:00:00,266.34,267.08,266.22,266.49,7754.0,266.34,267.08,266.22,266.49,7754.0
2025-06-13 12:30:00,266.7,266.78,266.0,266.57,5526.0,266.7,266.78,266.0,266.57,5526.0
2025-06-13 13:00:00,266.57,266.57,265.76,265.76,11809.0,266.57,266.57,265.76,265.76,11809.0
2025-06-13 13:30:00,265.57,265.74,265.27,265.45,3692.0,265.57,265.74,265.27,265.45,3692.0
2025-06-13 14:00:00,265.46,268.34,264.55,264.65,48366.0,265.46,268.34,264.55,264.65,48366.0
2025-06-13 14:30:00,264.55,264.55,263.73,264.52,11610.0,264.55,264.55,263.73,264.52,11610.0
2025-06-13 15:00:00,264.28,264.66,263.97,264.05,14695.0,264.28,264.66,263.97,264.05,14695.0
2025-06-13 15:30:00,264.17,264.55,263.56,264.3,56817.0,264.17,264.55,263.56,264.3,56817.0
2025-06-16 09:30:00,265.28,265.93,259.87,264.03,62333.0,265.28,265.93,259.87,264.03,62333.0
2025-06-16 10:00:00,264.36,267.22,264.28,266.5,18855.0,264.36,267.22,264.28,266.5,18855.0
2025-06-16 10:30:00,266.5,267.63,266.5,266.86,13990.0,266.5,267.63,266.5,266.86,13990.0
2025-06-16 11:00:00,266.87,267.11,265.51,265.92,8307.0,266.87,267.11,265.51,265.92,8307.0
2025-06-16 11:30:00,265.86,266.44,265.68,266.32,13648.0,265.86,266.44,265.68,266.32,13648.0
2025-06-16 12:00:00,266.34,267.4,266.18,266.76,10922.0,266.34,267.4,266.18,266.76,10922.0
2025-06-16 12:30:00,266.94,267.5,265.95,266.55,14876.0,266.94,267.5,265.95,266.55,14876.0
2025-06-16 13:00:00,266.55,267.25,266.18,267.14,13777.0,266.55,267.25,266.18,267.14,13777.0
2025-06-16 13:30:00,267.24,267.42,266.16,266.17,12558.0,267.24,267.42,266.16,266.17,12558.0
2025-06-16 14:00:00,266.05,266.6,266.03,266.51,14177.0,266.05,266.6,266.03,266.51,14177.0
2025-06-16 14:30:00,266.36,266.56,266.08,266.56,9403.0,266.36,266.56,266.08,266.56,9403.0
2025-06-16 15:00:00,266.55,266.83,266.23,266.46,15892.0,266.55,266.83,266.23,266.46,15892.0
2025-06-16 15:30:00,266.47,267.76,266.13,267.45,84697.0,266.47,267.76,266.13,267.45,84697.0
2025-06-17 09:30:00,258.53,263.64,252.4,256.25,87993.0,258.53,263.64,252.4,256.25,87993.0
2025-06-17 10:00:00,256.59,257.97,255.11,255.88,51091.0,256.59,257.97,255.11,255.88,51091.0
2025-06-17 10:30:00,256.23,256.86,254.54,256.18,46452.0,256.23,256.86,254.54,256.18,46452.0
2025-06-17 11:00:00,256.47,257.13,255.91,256.33,40721.0,256.47,257.13,255.91,256.33,40721.0
2025-06-17 11:30:00,256.29,257.68,255.75,256.56,40343.0,256.29,257.68,255.75,256.56,40343.0
2025-06-17 12:00:00,256.56,257.77,256.43,257.26,17659.0,256.56,257.77,256.43,257.26,17659.0
2025-06-17 12:30:00,257.09,257.61,256.4,256.86,18117.0,257.09,257.61,256.4,256.86,18117.0
2025-06-17 13:00:00,256.76,257.97,256.75,257.06,25088.0,256.76,257.97,256.75,257.06,25088.0
2025-06-17 13:30:00,257.06,257.44,255.64,256.26,25295.0,257.06,257.44,255.64,256.26,25295.0
2025-06-17 14:00:00,256.09,256.23,255.4,255.63,28317.0,256.09,256.23,255.4,255.63,28317.0
2025-06-17 14:30:00,255.85,255.98,254.66,255.39,36072.0,255.85,255.98,254.66,255.39,36072.0
2025-06-17 15:00:00,255.54,256.3,255.29,255.75,40084.0,255.54,256.3,255.29,255.75,40084.0
2025-06-17 15:30:00,255.75,256.44,255.42,255.86,146398.0,255.75,256.44,255.42,255.86,146398.0
2025-06-18 09:30:00,256.15,256.15,253.85,254.8,26258.0,256.15,256.15,253.85,254.8,26258.0
2025-06-18 10:00:00,254.73,257.59,254.72,257.54,14301.0,254.73,257.59,254.72,257.54,14301.0
2025-06-18 10:30:00,257.72,257.72,256.5,257.04,18738.0,257.72,257.72,256.5,257.04,18738.0
2025-06-18 11:00:00,257.04,257.25,256.0,256.44,11997.0,257.04,257.25,256.0,256.44,11997.0
2025-06-18 11:30:00,256.45,256.63,255.83,255.96,18894.0,256.45,256.63,255.83,255.96,18894.0
2025-06-18 12:00:00,255.82,256.58,255.75,255.81,7033.0,255.82,256.58,255.75,255.81,7033.0
2025-06-18 12:30:00,255.73,256.2,255.61,256.04,6777.0,255.73,256.2,255.61,256.04,6777.0
2025-06-18 13:00:00,255.7,255.86,255.31,255.32,6495.0,255.7,255.86,255.31,255.32,6495.0
2025-06-18 13:30:00,255.36,255.41,254.92,255.11,7416.0,255.36,255.41,254.92,255.11,7416.0
2025-06-18 14:00:00,255.3,255.78,254.15,254.94,11514.0,255.3,255.78,254.15,254.94,11514.0
2025-06-18 14:30:00,255.12,256.3,254.43,254.57,15608.0,255.12,256.3,254.43,254.57,15608.0
2025-06-18 15:00:00,254.36,255.38,253.98,253.99,19283.0,254.36,255.38,253.98,253.99,19283.0
2025-06-18 15:30:00,254.0,254.93,253.37,253.39,112011.0,254.0,254.93,253.37,253.39,112011.0
2025-06-20 09:30:00,254.0,255.96,252.69,255.36,75992.0,254.0,255.96,252.69,255.36,75992.0
2025-06-20 10:00:00,255.4,256.48,255.38,255.68,13015.0,255.4,256.48,255.38,255.68,13015.0
2025-06-20 10:30:00,255.71,256.3,255.15,256.12,11039.0,255.71,256.3,255.15,256.12,11039.0
2025-06-20 11:00:00,255.96,257.16,255.87,256.52,9565.0,255.96,257.16,255.87,256.52,9565.0
2025-06-20 11:30:00,256.57,257.12,255.36,255.52,9269.0,256.57,257.12,255.36,255.52,9269.0
2025-06-20 12:00:00,255.52,255.52,254.87,255.33,16044.0,255.52,255.52,254.87,255.33,16044.0
2025-06-20 12:30:00,255.48,256.53,255.28,255.54,15717.0,255.48,256.53,255.28,255.54,15717.0
2025-06-20 13:00:00,255.54,256.12,254.87,254.97,17882.0,255.54,256.12,254.87,254.97,17882.0
2025-06-20 13:30:00,254.97,255.69,254.87,255.54,15694.0,254.97,255.69,254.87,255.54,15694.0
2025-06-20 14:00:00,255.49,255.62,254.95,255.03,25240.0,255.49,255.62,254.95,255.03,25240.0
2025-06-20 14:30:00,255.14,255.5,254.56,254.59,26812.0,255.14,255.5,254.56,254.59,26812.0
2025-06-20 15:00:00,254.57,255.42,254.56,255.0,16463.0,254.57,255.42,254.56,255.0,16463.0
2025-06-20 15:30:00,255.03,256.43,254.88,255.55,120548.0,255.03,256.43,254.88,255.55,120548.0